Markets - Livestock

Underlying Price: 25.20
Expiration Date: 08/02/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 20.75 0.20 20.95 425 0.01 0 0.01 ... ... 0
0 ... ... 20.50 0.20 20.70 450 0.01 0 0.01 ... ... 0
0 ... ... 20.25 0.20 20.45 475 0.01 0 0.01 ... ... 0
0 ... ... 20 0.20 20.20 500 0.01 0 0.01 ... ... 0
0 ... ... 19.75 0.20 19.95 525 0.01 0 0.01 ... ... 0
0 ... ... 19.50 0.20 19.70 550 0.01 0 0.01 ... ... 0
0 ... ... 19.25 0.20 19.45 575 0.01 0 0.01 ... ... 0
0 ... ... 19 0.20 19.20 600 0.01 0 0.01 ... ... 0
0 ... ... 18.75 0.20 18.95 625 0.01 0 0.01 ... ... 0
0 ... ... 18.50 0.20 18.70 650 0.01 0 0.01 ... ... 0
0 ... ... 18.25 0.20 18.45 675 0.01 0 0.01 ... ... 0
0 ... ... 18 0.20 18.20 700 0.01 0 0.01 ... ... 0
0 ... ... 17.75 0.20 17.95 725 0.01 0 0.01 ... ... 0
0 ... ... 17.50 0.20 17.70 750 0.01 0 0.01 ... ... 0
0 ... ... 17.25 0.20 17.45 775 0.01 0 0.01 ... ... 0
0 ... ... 17 0.20 17.20 800 0.01 0 0.01 ... ... 0
0 ... ... 16.75 0.20 16.95 825 0.01 0 0.01 ... ... 0
0 ... ... 16.50 0.20 16.70 850 0.01 0 0.01 ... ... 0
0 ... ... 16.25 0.20 16.45 875 0.01 0 0.01 ... ... 0
0 ... ... 16 0.20 16.20 900 0.01 0 0.01 ... ... 0
0 ... ... 15.75 0.20 15.95 925 0.01 0 0.01 ... ... 0
0 ... ... 15.50 0.20 15.70 950 0.01 0 0.01 ... ... 0
0 ... ... 15.25 0.20 15.45 975 0.01 0 0.01 ... ... 0
0 ... ... 15 0.20 15.20 1000 0.01 0 0.01 ... ... 0
0 ... ... 14.75 0.20 14.95 1025 0.01 0 0.01 ... ... 0
0 ... ... 14.50 0.20 14.70 1050 0.01 0 0.01 ... ... 0
0 ... ... 14.25 0.20 14.45 1075 0.01 0 0.01 ... ... 0
0 ... ... 14 0.20 14.20 1100 0.01 0 0.01 ... ... 0
0 ... ... 13.75 0.20 13.95 1125 0.01 0 0.01 ... ... 0
0 ... ... 13.50 0.20 13.70 1150 0.01 0 0.01 ... ... 0
0 ... ... 13.25 0.20 13.45 1175 0.01 0 0.01 ... ... 0
0 ... ... 13 0.20 13.20 1200 0.01 0 0.01 ... ... 50
0 ... ... 12.75 0.20 12.95 1225 0.01 0 0.01 ... ... 0
0 ... ... 12.50 0.20 12.70 1250 0.01 0 0.01 ... ... 0
0 ... ... 12.25 0.20 12.45 1275 0.01 0 0.01 ... ... 76
0 ... ... 12 0.20 12.20 1300 0.01 0 0.01 ... ... 0
0 ... ... 11.75 0.20 11.95 1325 0.01 0 0.01 ... ... 0
0 ... ... 11.50 0.20 11.70 1350 0.01 0 0.01 ... ... 0
0 ... ... 11.25 0.20 11.45 1375 0.01 0 0.01 ... ... 15
0 ... ... 11 0.20 11.20 1400 0.01 0 0.01 ... ... 0
0 ... ... 10.75 0.20 10.95 1425 0.01 0 0.01 ... ... 5
0 ... ... 10.50 0.20 10.70 1450 0.01 0 0.01 ... ... 7
0 ... ... 10.25 0.20 10.45 1475 0.01 0 0.01 ... ... 0
0 ... ... 10 0.20 10.20 1500 0.01 0 0.01 ... ... 17
0 ... ... 9.75 0.20 9.95 1525 0.01 0 0.01 ... ... 24
0 ... ... 9.50 0.20 9.70 1550 0.01 0 0.01 ... ... 20
0 ... ... 9.25 0.20 9.45 1575 0.01 0 0.01 ... ... 26
0 ... ... 9 0.20 9.20 1600 0.01 0 0.01 ... ... 57
0 ... ... 8.75 0.20 8.95 1625 0.01 0 0.01 ... ... 55
0 ... ... 8.50 0.20 8.70 1650 0.01 0 0.01 ... ... 66
0 ... ... 8.25 0.20 8.45 1675 0.01 0 0.01 ... ... 92
0 ... ... 8 0.20 8.20 1700 0.01 0 0.01 ... ... 41
0 ... ... 7.75 0.20 7.95 1725 0.01 0 0.01 ... ... 52
0 ... ... 7.50 0.20 7.70 1750 0.01 0 0.01 ... ... 46
0 ... ... 7.25 0.20 7.45 1775 0.01 0 0.01 ... ... 13
0 ... ... 7.01 0.20 7.21 1800 0.01 0 0.01 ... ... 109
0 ... ... 6.76 0.20 6.96 1825 0.02 0 0.02 ... ... 67
3 ... ... 6.51 0.20 6.71 1850 0.02 0 0.02 ... ... 120
6 ... ... 6.26 0.20 6.46 1875 0.02 0 0.02 ... ... 66
96 ... ... 6.02 0.19 6.21 1900 0.02 0 0.02 ... ... 218
7 ... ... 5.77 0.20 5.97 1925 0.02 -0.01 0.03 ... ... 57
27 ... ... 5.52 0.20 5.72 1950 0.03 0 0.03 ... ... 54
1 ... ... 5.28 0.19 5.47 1975 0.03 0 0.03 ... ... 8
46 ... ... 5.03 0.20 5.23 2000 0.03 -0.01 0.04 ... ... 115
3 ... ... 4.79 0.19 4.98 2025 0.04 0 0.04 ... ... 33
52 ... ... 4.54 0.19 4.73 2050 0.04 -0.01 0.05 0.05 0.05 38
21 ... ... 4.30 0.19 4.49 2075 0.05 -0.01 0.06 ... ... 37
12 ... ... 4.06 0.18 4.24 2100 0.05 -0.02 0.07 ... ... 126
3 ... ... 3.83 0.17 4 2125 0.06 -0.03 0.09 ... ... 27
14 ... ... 3.60 0.16 3.76 2150 0.07 -0.03 0.10 ... ... 150
0 ... ... 3.37 0.15 3.52 2175 0.08 -0.05 0.13 ... ... 26
10 ... ... 3.15 0.14 3.29 2200 0.09 -0.06 0.15 ... ... 77
5 ... ... 2.93 0.13 3.06 2225 0.11 -0.07 0.18 ... ... 58
5 ... ... 2.71 0.12 2.83 2250 0.13 -0.09 0.22 ... ... 73
1 ... ... 2.50 0.11 2.61 2275 0.16 -0.10 0.26 ... ... 79
31 ... ... 2.30 0.09 2.39 2300 0.19 -0.11 0.30 ... ... 242
0 ... ... 2.09 0.08 2.17 2325 0.23 -0.12 0.35 ... ... 133
40 ... ... 1.89 0.08 1.97 2350 0.27 -0.13 0.40 ... ... 106
0 ... ... 1.70 0.07 1.77 2375 0.32 -0.13 0.45 ... ... 47
68 ... ... 1.51 0.07 1.58 2400 0.38 -0.13 0.51 ... ... 22
0 ... ... 1.33 0.06 1.39 2425 0.45 -0.13 0.58 ... ... 26
11 ... ... 1.16 0.06 1.22 2450 0.52 -0.14 0.66 ... ... 0
20 ... ... 1 0.06 1.06 2475 0.61 -0.14 0.75 ... ... 25
39 ... ... 0.86 0.05 0.91 2500 0.71 -0.15 0.86 ... ... 2
0 ... ... 0.73 0.04 0.77 2525 0.82 -0.16 0.98 ... ... 0
30 ... ... 0.63 0.02 0.65 2550 0.95 -0.17 1.12 ... ... 0
19 ... ... 0.53 0 0.53 2575 1.08 -0.20 1.28 ... ... 0
57 ... ... 0.45 -0.02 0.43 2600 1.23 -0.22 1.45 ... ... 0
50 ... ... 0.39 -0.04 0.35 2625 1.40 -0.23 1.63 ... ... 0
36 ... ... 0.33 -0.05 0.28 2650 1.58 -0.25 1.83 ... ... 0
5 ... ... 0.28 -0.06 0.22 2675 1.77 -0.26 2.03 ... ... 0
71 ... ... 0.24 -0.07 0.17 2700 1.97 -0.27 2.24 ... ... 0
0 ... ... 0.20 -0.07 0.13 2725 2.18 -0.27 2.45 ... ... 0
2 ... ... 0.17 -0.07 0.10 2750 2.40 -0.27 2.67 ... ... 0
15 ... ... 0.15 -0.07 0.08 2775 2.62 -0.27 2.89 ... ... 0
45 ... ... 0.13 -0.07 0.06 2800 2.86 -0.26 3.12 ... ... 0
7 ... ... 0.11 -0.06 0.05 2825 3.09 -0.26 3.35 ... ... 0
6 ... ... 0.09 -0.06 0.03 2850 3.33 -0.26 3.59 ... ... 0
0 ... ... 0.08 -0.05 0.03 2875 3.57 -0.25 3.82 ... ... 0
63 0.03 0.03 0.07 -0.05 0.02 2900 3.81 -0.25 4.06 ... ... 0
0 ... ... 0.06 -0.05 0.01 2925 4.06 -0.24 4.30 ... ... 0
0 ... ... 0.05 -0.04 0.01 2950 4.31 -0.23 4.54 ... ... 0
0 ... ... 0.04 -0.03 0.01 2975 4.55 -0.23 4.78 ... ... 0
0 ... ... 0.04 -0.03 0.01 3000 4.80 -0.23 5.03 ... ... 0
0 ... ... 0.03 -0.03 0.01 3025 5.05 -0.22 5.27 ... ... 0
0 ... ... 0.03 -0.03 0.01 3050 5.30 -0.22 5.52 ... ... 0
0 ... ... 0.02 -0.02 0.01 3075 5.55 -0.22 5.77 ... ... 0
0 ... ... 0.02 -0.02 0.01 3100 5.80 -0.21 6.01 ... ... 0
0 ... ... 0.02 -0.02 0.01 3125 6.05 -0.21 6.26 ... ... 0
0 ... ... 0.01 -0.01 0.01 3150 6.30 -0.21 6.51 ... ... 0
0 ... ... 0.01 -0.01 0.01 3175 6.55 -0.21 6.76 ... ... 0
0 ... ... 0.01 -0.01 0.01 3200 6.80 -0.20 7 ... ... 0
0 ... ... 0.01 -0.01 0.01 3225 7.05 -0.20 7.25 ... ... 0
0 ... ... 0.01 -0.01 0.01 3250 7.30 -0.20 7.50 ... ... 0
0 ... ... 0.01 -0.01 0.01 3275 7.55 -0.20 7.75 ... ... 0
0 ... ... 0.01 -0.01 0.01 3300 7.80 -0.20 8 ... ... 0
0 ... ... 0.01 -0.01 0.01 3325 8.05 -0.20 8.25 ... ... 0
0 ... ... 0.01 0 0.01 3350 8.30 -0.20 8.50 ... ... 0
0 ... ... 0.01 0 0.01 3375 8.55 -0.20 8.75 ... ... 0
0 ... ... 0.01 0 0.01 3400 8.80 -0.20 9 ... ... 0
0 ... ... 0.01 0 0.01 3425 9.05 -0.20 9.25 ... ... 0
0 ... ... 0.01 0 0.01 3450 9.30 -0.20 9.50 ... ... 0
0 ... ... 0.01 0 0.01 3475 9.55 -0.20 9.75 ... ... 0
0 ... ... 0.01 0 0.01 3500 9.80 -0.20 10 ... ... 0
0 ... ... 0.01 0 0.01 3525 10.05 -0.20 10.25 ... ... 0
0 ... ... 0.01 0 0.01 3550 10.30 -0.20 10.50 ... ... 0
0 ... ... 0.01 0 0.01 3575 10.55 -0.20 10.75 ... ... 0
0 ... ... 0.01 0 0.01 3600 10.80 -0.20 11 ... ... 0
0 ... ... 0.01 0 0.01 3625 11.05 -0.20 11.25 ... ... 0
0 ... ... 0.01 0 0.01 3650 11.30 -0.20 11.50 ... ... 0
0 ... ... 0.01 0 0.01 3675 11.55 -0.20 11.75 ... ... 0
0 ... ... 0.01 0 0.01 3700 11.80 -0.20 12 ... ... 0
0 ... ... 0.01 0 0.01 3725 12.05 -0.20 12.25 ... ... 0
0 ... ... 0.01 0 0.01 3750 12.30 -0.20 12.50 ... ... 0
0 ... ... 0.01 0 0.01 3775 12.55 -0.20 12.75 ... ... 0
0 ... ... 0.01 0 0.01 3800 12.80 -0.20 13 ... ... 0
0 ... ... 0.01 0 0.01 3825 13.05 -0.20 13.25 ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.