Markets - Livestock

Underlying Price: 24.28
Expiration Date: 11/01/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
OI High Low Prev Change Last Last Change Prev High Low OI
0 ... ... 20.09 -0.31 19.78 450 0.01 0 0.01 ... ... 0
0 ... ... 19.84 -0.31 19.53 475 0.01 0 0.01 ... ... 0
0 ... ... 19.59 -0.31 19.28 500 0.01 0 0.01 ... ... 0
0 ... ... 19.34 -0.31 19.03 525 0.01 0 0.01 ... ... 0
0 ... ... 19.09 -0.31 18.78 550 0.01 0 0.01 ... ... 0
0 ... ... 18.84 -0.31 18.53 575 0.01 0 0.01 ... ... 0
0 ... ... 18.59 -0.31 18.28 600 0.01 0 0.01 ... ... 0
0 ... ... 18.34 -0.31 18.03 625 0.01 0 0.01 ... ... 0
0 ... ... 18.09 -0.31 17.78 650 0.01 0 0.01 ... ... 0
0 ... ... 17.84 -0.31 17.53 675 0.01 0 0.01 ... ... 0
0 ... ... 17.59 -0.31 17.28 700 0.01 0 0.01 ... ... 0
0 ... ... 17.34 -0.31 17.03 725 0.01 0.01 0.01 ... ... 0
0 ... ... 17.09 -0.31 16.78 750 0.01 0 0.01 ... ... 0
0 ... ... 16.84 -0.31 16.53 775 0.01 0 0.01 ... ... 0
0 ... ... 16.59 -0.31 16.28 800 0.01 0 0.01 ... ... 0
0 ... ... 16.34 -0.31 16.03 825 0.01 0 0.01 ... ... 0
0 ... ... 16.09 -0.31 15.78 850 0.01 0 0.01 ... ... 0
0 ... ... 15.84 -0.31 15.53 875 0.01 0 0.01 ... ... 0
0 ... ... 15.59 -0.31 15.28 900 0.01 0 0.01 ... ... 0
0 ... ... 15.34 -0.31 15.03 925 0.01 0 0.01 ... ... 0
0 ... ... 15.09 -0.31 14.78 950 0.01 0 0.01 ... ... 0
0 ... ... 14.84 -0.31 14.53 975 0.01 0 0.01 ... ... 0
0 ... ... 14.59 -0.31 14.28 1000 0.02 0.01 0.01 ... ... 0
0 ... ... 14.34 -0.31 14.03 1025 0.02 0 0.02 ... ... 0
0 ... ... 14.09 -0.31 13.78 1050 0.02 0 0.02 ... ... 0
0 ... ... 13.84 -0.31 13.53 1075 0.02 0 0.02 ... ... 0
0 ... ... 13.59 -0.31 13.28 1100 0.02 0 0.02 ... ... 0
0 ... ... 13.34 -0.31 13.03 1125 0.02 0 0.02 ... ... 0
0 ... ... 13.09 -0.31 12.78 1150 0.02 0 0.02 ... ... 0
0 ... ... 12.84 -0.31 12.53 1175 0.02 0 0.02 ... ... 0
0 ... ... 12.59 -0.31 12.28 1200 0.02 0 0.02 ... ... 20
0 ... ... 12.34 -0.31 12.03 1225 0.03 0.01 0.02 ... ... 0
0 ... ... 12.09 -0.31 11.78 1250 0.03 0 0.03 ... ... 0
0 ... ... 11.84 -0.31 11.53 1275 0.03 0 0.03 ... ... 0
0 ... ... 11.59 -0.31 11.28 1300 0.03 0 0.03 ... ... 55
0 ... ... 11.34 -0.31 11.03 1325 0.03 0 0.03 ... ... 0
0 ... ... 11.09 -0.31 10.78 1350 0.03 0 0.03 ... ... 0
0 ... ... 10.84 -0.30 10.54 1375 0.03 0 0.03 ... ... 0
0 ... ... 10.59 -0.30 10.29 1400 0.03 0 0.03 ... ... 0
0 ... ... 10.34 -0.30 10.04 1425 0.04 0.01 0.03 ... ... 6
0 ... ... 10.10 -0.31 9.79 1450 0.04 0.01 0.03 ... ... 0
0 ... ... 9.85 -0.31 9.54 1475 0.04 0.01 0.03 ... ... 0
0 ... ... 9.60 -0.31 9.29 1500 0.04 0.01 0.03 ... ... 10
0 ... ... 9.35 -0.31 9.04 1525 0.04 0 0.04 ... ... 22
0 ... ... 9.10 -0.31 8.79 1550 0.04 0 0.04 ... ... 10
0 ... ... 8.85 -0.31 8.54 1575 0.04 0 0.04 ... ... 24
0 ... ... 8.60 -0.31 8.29 1600 0.04 0 0.04 ... ... 45
0 ... ... 8.35 -0.30 8.05 1625 0.04 0 0.04 ... ... 28
0 ... ... 8.10 -0.30 7.80 1650 0.04 0 0.04 ... ... 52
0 ... ... 7.85 -0.30 7.55 1675 0.04 0 0.04 ... ... 44
0 ... ... 7.60 -0.30 7.30 1700 0.04 0 0.04 ... ... 51
0 ... ... 7.35 -0.30 7.05 1725 0.04 0 0.04 ... ... 17
0 ... ... 7.10 -0.30 6.80 1750 0.05 0.01 0.04 ... ... 37
0 ... ... 6.86 -0.31 6.55 1775 0.05 0.01 0.04 ... ... 48
0 ... ... 6.61 -0.31 6.30 1800 0.05 0.01 0.04 ... ... 84
0 ... ... 6.36 -0.30 6.06 1825 0.06 0.01 0.05 ... ... 93
0 ... ... 6.12 -0.30 5.82 1850 0.07 0.01 0.06 ... ... 112
20 ... ... 5.88 -0.29 5.59 1875 0.08 0.01 0.07 ... ... 92
50 ... ... 5.65 -0.30 5.35 1900 0.10 0.02 0.08 ... ... 101
7 ... ... 5.41 -0.29 5.12 1925 0.12 0.02 0.10 ... ... 51
6 ... ... 5.18 -0.29 4.89 1950 0.14 0.02 0.12 ... ... 67
7 ... ... 4.95 -0.29 4.66 1975 0.15 0.02 0.13 ... ... 25
44 ... ... 4.71 -0.28 4.43 2000 0.17 0.02 0.15 ... ... 99
2 ... ... 4.48 -0.28 4.20 2025 0.19 0.03 0.16 ... ... 23
23 ... ... 4.25 -0.28 3.97 2050 0.21 0.03 0.18 ... ... 105
28 ... ... 4.03 -0.27 3.76 2075 0.24 0.03 0.21 ... ... 27
43 ... ... 3.81 -0.27 3.54 2100 0.28 0.04 0.24 ... ... 38
5 ... ... 3.61 -0.27 3.34 2125 0.33 0.05 0.28 ... ... 106
0 ... ... 3.40 -0.26 3.14 2150 0.38 0.05 0.33 ... ... 127
1 ... ... 3.20 -0.25 2.95 2175 0.44 0.06 0.38 ... ... 57
10 ... ... 3.01 -0.25 2.76 2200 0.49 0.06 0.43 ... ... 166
0 ... ... 2.81 -0.24 2.57 2225 0.55 0.06 0.49 ... ... 130
3 ... ... 2.62 -0.24 2.38 2250 0.61 0.07 0.54 ... ... 104
5 ... ... 2.42 -0.23 2.19 2275 0.67 0.08 0.59 ... ... 51
19 ... ... 2.23 -0.22 2.01 2300 0.74 0.09 0.65 ... ... 148
0 ... ... 2.05 -0.21 1.84 2325 0.82 0.10 0.72 ... ... 117
2 ... ... 1.89 -0.20 1.69 2350 0.91 0.10 0.81 ... ... 110
15 ... ... 1.74 -0.20 1.54 2375 1.02 0.12 0.90 ... ... 0
36 ... ... 1.59 -0.18 1.41 2400 1.13 0.12 1.01 ... ... 23
37 ... ... 1.45 -0.17 1.28 2425 1.25 0.14 1.11 ... ... 0
21 ... ... 1.33 -0.17 1.16 2450 1.38 0.14 1.24 ... ... 0
2 ... ... 1.21 -0.15 1.06 2475 1.52 0.15 1.37 ... ... 0
48 ... ... 1.10 -0.15 0.95 2500 1.67 0.16 1.51 ... ... 0
19 ... ... 0.98 -0.13 0.85 2525 1.81 0.17 1.64 ... ... 0
36 ... ... 0.87 -0.13 0.74 2550 1.95 0.18 1.77 ... ... 0
18 ... ... 0.76 -0.12 0.64 2575 2.10 0.19 1.91 ... ... 0
93 ... ... 0.65 -0.10 0.55 2600 2.26 0.20 2.06 ... ... 0
12 ... ... 0.57 -0.10 0.47 2625 2.43 0.21 2.22 ... ... 0
17 ... ... 0.50 -0.09 0.41 2650 2.62 0.22 2.40 ... ... 0
0 ... ... 0.44 -0.08 0.36 2675 2.82 0.23 2.59 ... ... 0
106 ... ... 0.39 -0.07 0.32 2700 3.03 0.24 2.79 ... ... 0
0 ... ... 0.34 -0.07 0.27 2725 3.23 0.25 2.98 ... ... 0
20 ... ... 0.28 -0.06 0.22 2750 3.43 0.26 3.17 ... ... 0
0 ... ... 0.23 -0.04 0.19 2775 3.64 0.26 3.38 ... ... 0
79 ... ... 0.20 -0.04 0.16 2800 3.86 0.27 3.59 ... ... 0
0 ... ... 0.17 -0.04 0.13 2825 4.09 0.28 3.81 ... ... 0
57 ... ... 0.16 -0.04 0.12 2850 4.32 0.27 4.05 ... ... 0
0 ... ... 0.15 -0.03 0.12 2875 4.56 0.27 4.29 ... ... 0
32 ... ... 0.14 -0.03 0.11 2900 4.81 0.28 4.53 ... ... 0
0 ... ... 0.13 -0.03 0.10 2925 5.05 0.28 4.77 ... ... 0
0 ... ... 0.12 -0.03 0.09 2950 5.29 0.29 5 ... ... 0
0 ... ... 0.09 -0.02 0.07 2975 5.52 0.29 5.23 ... ... 0
6 ... ... 0.06 -0.01 0.05 3000 5.75 0.30 5.45 ... ... 0
0 ... ... 0.03 -0.01 0.02 3025 5.98 0.31 5.67 ... ... 0
0 ... ... 0.01 0 0.01 3050 6.22 0.31 5.91 ... ... 0
0 ... ... 0.01 0 0.01 3075 6.47 0.31 6.16 ... ... 0
0 ... ... 0.01 0 0.01 3100 6.72 0.31 6.41 ... ... 0
0 ... ... 0.01 0 0.01 3125 6.97 0.31 6.66 ... ... 0
0 ... ... 0.01 0 0.01 3150 7.22 0.31 6.91 ... ... 0
0 ... ... 0.01 0 0.01 3175 7.47 0.31 7.16 ... ... 0
0 ... ... 0.01 0 0.01 3200 7.72 0.31 7.41 ... ... 0
0 ... ... 0.01 0 0.01 3225 7.97 0.31 7.66 ... ... 0
0 ... ... 0.01 0 0.01 3250 8.22 0.31 7.91 ... ... 0
0 ... ... 0.01 0 0.01 3275 8.47 0.31 8.16 ... ... 0
0 ... ... 0.01 0 0.01 3300 8.72 0.31 8.41 ... ... 0
0 ... ... 0.01 0 0.01 3325 8.97 0.31 8.66 ... ... 0
0 ... ... 0.01 0 0.01 3350 9.22 0.31 8.91 ... ... 0
0 ... ... 0.01 0 0.01 3375 9.47 0.31 9.16 ... ... 0
0 ... ... 0.01 0 0.01 3400 9.72 0.31 9.41 ... ... 0
0 ... ... 0.01 0 0.01 3425 9.97 0.31 9.66 ... ... 0
0 ... ... 0.01 0 0.01 3450 10.22 0.31 9.91 ... ... 0
0 ... ... 0.01 0 0.01 3475 10.47 0.31 10.16 ... ... 0
0 ... ... 0.01 0 0.01 3500 10.72 0.31 10.41 ... ... 0
0 ... ... 0.01 0 0.01 3525 10.97 0.31 10.66 ... ... 0
0 ... ... 0.01 0 0.01 3550 11.22 0.31 10.91 ... ... 0
0 ... ... 0.01 0 0.01 3575 11.47 0.31 11.16 ... ... 0
0 ... ... 0.01 0 0.01 3600 11.72 0.31 11.41 ... ... 0
0 ... ... 0.01 0 0.01 3625 11.97 0.31 11.66 ... ... 0
0 ... ... 0.01 0 0.01 3650 12.22 0.31 11.91 ... ... 0
0 ... ... 0.01 0 0.01 3675 12.47 0.31 12.16 ... ... 0
0 ... ... 0.01 0 0.01 3700 12.72 0.31 12.41 ... ... 0
0 ... ... 0.01 0 0.01 3725 12.97 0.31 12.66 ... ... 0
0 ... ... 0.01 0 0.01 3750 13.22 0.31 12.91 ... ... 0
0 ... ... 0.01 0 0.01 3775 13.47 0.31 13.16 ... ... 0
0 ... ... 0.01 0 0.01 3800 13.72 0.31 13.41 ... ... 0
0 ... ... 0.01 0 0.01 3825 13.97 0.31 13.66 ... ... 0
0 ... ... 0.01 0 0.01 3850 14.22 0.31 13.91 ... ... 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.