DairyVisor Data

Markets - Livestock

Underlying Price: 1.8720
Expiration Date: 07/30/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.232427 ... ... 1.5530 -0.0060 1.5470 325 0.0005 0 0.0005 ... ... 1.269592
2.128291 ... ... 1.5280 -0.0060 1.5220 350 0.0005 0 0.0005 ... ... 1.21617
2.032588 ... ... 1.5030 -0.0060 1.4970 375 0.0005 0 0.0005 ... ... 1.166639
1.944083 ... ... 1.4780 -0.0060 1.4720 400 0.0005 0 0.0005 ... ... 1.120467
1.861787 ... ... 1.4530 -0.0060 1.4470 425 0.0005 0 0.0005 ... ... 1.077235
1.784901 ... ... 1.4280 -0.0060 1.4220 450 0.0005 0 0.0005 ... ... 1.036591
1.71277 ... ... 1.4030 -0.0060 1.3970 475 0.0005 0 0.0005 ... ... 0.998242
1.644848 ... ... 1.3780 -0.0060 1.3720 500 0.0005 0 0.0005 ... ... 0.961936
1.580674 ... ... 1.3530 -0.0060 1.3470 525 0.0005 0 0.0005 ... ... 0.927472
1.519864 ... ... 1.3280 -0.0060 1.3220 550 0.0005 0 0.0005 ... ... 0.894671
1.462084 ... ... 1.3030 -0.0060 1.2970 575 0.0005 0 0.0005 ... ... 0.863378
1.407048 ... ... 1.2780 -0.0060 1.2720 600 0.0005 0 0.0005 ... ... 0.833451
1.354511 ... ... 1.2530 -0.0060 1.2470 625 0.0005 0 0.0005 ... ... 0.804779
1.304256 ... ... 1.2280 -0.0060 1.2220 650 0.0005 0 0.0005 ... ... 0.777261
1.256093 ... ... 1.2030 -0.0060 1.1970 675 0.0005 0 0.0005 ... ... 0.750804
1.209857 ... ... 1.1780 -0.0060 1.1720 700 0.0005 0 0.0005 ... ... 0.725323
1.165398 ... ... 1.1530 -0.0060 1.1470 725 0.0005 0 0.0005 ... ... 0.700748
1.122584 ... ... 1.1280 -0.0060 1.1220 750 0.0005 0 0.0005 ... ... 0.677016
1.081299 ... ... 1.1030 -0.0060 1.0970 775 0.0005 0 0.0005 ... ... 0.654069
1.041436 ... ... 1.0780 -0.0060 1.0720 800 0.0005 0 0.0005 ... ... 0.631854
1.002901 ... ... 1.0530 -0.0060 1.0470 825 0.0005 0 0.0005 ... ... 0.610317
0.965608 ... ... 1.0280 -0.0060 1.0220 850 0.0005 0 0.0005 ... ... 0.589421
0.929476 ... ... 1.0030 -0.0060 0.9970 875 0.0005 0 0.0005 ... ... 0.569128
0.894438 ... ... 0.9780 -0.0060 0.9720 900 0.0005 0 0.0005 ... ... 0.549399
0.860427 ... ... 0.9530 -0.0060 0.9470 925 0.0005 0 0.0005 ... ... 0.530198
0.827384 ... ... 0.9280 -0.0060 0.9220 950 0.0005 0 0.0005 ... ... 0.511497
0.795256 ... ... 0.9030 -0.0060 0.8970 975 0.0005 0 0.0005 ... ... 0.493269
0.763991 ... ... 0.8780 -0.0060 0.8720 1000 0.0005 0 0.0005 ... ... 0.475489
0.733545 ... ... 0.8530 -0.0060 0.8470 1025 0.0005 0 0.0005 ... ... 0.458129
0.703875 ... ... 0.8280 -0.0060 0.8220 1050 0.0005 0 0.0005 ... ... 0.441165
0.674942 ... ... 0.8030 -0.0060 0.7970 1075 0.0005 0 0.0005 ... ... 0.424582
0.646709 ... ... 0.7780 -0.0060 0.7720 1100 0.0005 0 0.0005 ... ... 0.408359
0.619142 ... ... 0.7530 -0.0060 0.7470 1125 0.0005 0 0.0005 ... ... 0.392476
0.592211 ... ... 0.7280 -0.0060 0.7220 1150 0.0005 0 0.0005 ... ... 0.376914
0.565886 ... ... 0.7030 -0.0060 0.6970 1175 0.0005 0 0.0005 ... ... 0.361661
0.54014 ... ... 0.6780 -0.0060 0.6720 1200 0.0005 0 0.0005 ... ... 0.346701
0.514947 ... ... 0.6530 -0.0060 0.6470 1225 0.0005 0 0.0005 ... ... 0.332013
0.490283 ... ... 0.6280 -0.0060 0.6220 1250 0.0005 0 0.0005 ... ... 0.31759
0.466127 ... ... 0.6030 -0.0060 0.5970 1275 0.0005 0 0.0005 ... ... 0.303418
0.442457 ... ... 0.5780 -0.0060 0.5720 1300 0.0005 0 0.0005 ... ... 0.289483
0.419253 ... ... 0.5530 -0.0060 0.5470 1325 0.0005 0 0.0005 ... ... 0.275774
0.396498 ... ... 0.5280 -0.0060 0.5220 1350 0.0005 0 0.0005 ... ... 0.262279
0.374172 ... ... 0.5030 -0.0060 0.4970 1375 0.0005 0 0.0005 ... ... 0.248985
0.352261 ... ... 0.4780 -0.0060 0.4720 1400 0.0010 0 0.0010 ... ... 0.257847
0.330749 ... ... 0.4530 -0.0060 0.4470 1425 0.0010 0 0.0010 ... ... 0.243941
0.30962 ... ... 0.4280 -0.0060 0.4220 1450 0.0020 0.0010 0.0010 ... ... 0.255516
0.288861 ... ... 0.4030 -0.0060 0.3970 1475 0.0020 0 0.0020 ... ... 0.240778
0.27895 ... ... 0.3790 -0.0060 0.3730 1500 0.0030 0 0.0030 ... ... 0.242738
0.268224 ... ... 0.3550 -0.0060 0.3490 1525 0.0040 0 0.0040 ... ... 0.240408
0.264801 ... ... 0.3310 -0.0050 0.3260 1550 0.0060 0 0.0060 ... ... 0.244944
0.259053 ... ... 0.3080 -0.0050 0.3030 1575 0.0080 0 0.0080 ... ... 0.244522
0.251475 ... ... 0.2860 -0.0060 0.2800 1600 0.0110 0.0010 0.0100 ... ... 0.247247
0.253082 ... ... 0.2640 -0.0050 0.2590 1625 0.0140 0.0010 0.0130 ... ... 0.245938
0.251134 ... ... 0.2430 -0.0050 0.2380 1650 0.0180 0.0010 0.0170 ... ... 0.246445
0.250591 ... ... 0.2230 -0.0050 0.2180 1675 0.0220 0 0.0220 ... ... 0.243652
0.247055 ... ... 0.2030 -0.0050 0.1980 1700 0.0280 0.0010 0.0270 ... ... 0.245817
0.247906 ... ... 0.1850 -0.0050 0.1800 1725 0.0340 0.0010 0.0330 ... ... 0.244504
0.245606 ... ... 0.1670 -0.0050 0.1620 1750 0.0420 0.0020 0.0400 ... ... 0.246712
0.24659 ... ... 0.1500 -0.0040 0.1460 1775 0.0500 0.0010 0.0490 ... ... 0.24565
0.247383 ... ... 0.1350 -0.0040 0.1310 1800 0.0590 0.0010 0.0580 ... ... 0.244599
0.245221 ... ... 0.1200 -0.0040 0.1160 1825 0.0700 0.0020 0.0680 ... ... 0.246223
0.245699 ... ... 0.1070 -0.0040 0.1030 1850 0.0810 0.0020 0.0790 ... ... 0.244896
0.246003 ... ... 0.0940 -0.0030 0.0910 1875 0.0940 0.0030 0.0910 ... ... 0.246111
0.246193 ... ... 0.0830 -0.0030 0.0800 1900 0.1070 0.0020 0.1050 ... ... 0.244539
0.246351 ... ... 0.0730 -0.0030 0.0700 1925 0.1220 0.0030 0.1190 ... ... 0.245591
0.246581 ... ... 0.0630 -0.0020 0.0610 1950 0.1380 0.0030 0.1350 ... ... 0.246737
0.244179 ... ... 0.0550 -0.0030 0.0520 1975 0.1540 0.0030 0.1510 ... ... 0.245304
0.244901 ... ... 0.0480 -0.0030 0.0450 2000 0.1720 0.0040 0.1680 ... ... 0.247076
0.246235 ... ... 0.0410 -0.0020 0.0390 2025 0.1900 0.0040 0.1860 ... ... 0.246461
0.245199 ... ... 0.0350 -0.0020 0.0330 2050 0.2090 0.0040 0.2050 ... ... 0.24656
0.245075 ... ... 0.0300 -0.0020 0.0280 2075 0.2290 0.0040 0.2250 ... ... 0.24773
0.24631 ... ... 0.0250 -0.0010 0.0240 2100 0.2500 0.0050 0.2450 ... ... 0.250443
0.245349 ... ... 0.0210 -0.0010 0.0200 2125 0.2710 0.0050 0.2660 ... ... 0.25124
0.246403 ... ... 0.0180 -0.0010 0.0170 2150 0.2920 0.0050 0.2870 ... ... 0.249867
0.245343 ... ... 0.0150 -0.0010 0.0140 2175 0.3140 0.0050 0.3090 ... ... 0.250857
0.247363 ... ... 0.0130 -0.0010 0.0120 2200 0.3370 0.0050 0.3320 ... ... 0.255207
0.247617 ... ... 0.0100 0 0.0100 2225 0.3600 0.0050 0.3550 ... ... 0.258293
0.245712 ... ... 0.0090 -0.0010 0.0080 2250 0.3830 0.0050 0.3780 ... ... 0.259965
0.249103 ... ... 0.0070 0 0.0070 2275 0.4070 0.0060 0.4010 ... ... 0.266923
0.242094 ... ... 0.0060 -0.0010 0.0050 2300 0.4310 0.0060 0.4250 ... ... 0.273267
0.241441 ... ... 0.0050 -0.0010 0.0040 2325 0.4550 0.0060 0.4490 ... ... 0.278983
0.250866 ... ... 0.0040 0 0.0040 2350 0.4790 0.0060 0.4730 ... ... 0.284047
0.247288 ... ... 0.0030 0 0.0030 2375 0.5030 0.0050 0.4980 ... ... 0.288425
0.239884 ... ... 0.0030 -0.0010 0.0020 2400 0.5280 0.0060 0.5220 ... ... 0.30114
0.248135 ... ... 0.0020 0 0.0020 2425 0.5530 0.0060 0.5470 ... ... 0.313726
0.232369 ... ... 0.0020 -0.0010 0.0010 2450 0.5780 0.0060 0.5720 ... ... 0.326186
0.239811 ... ... 0.0010 0 0.0010 2475 0.6030 0.0060 0.5970 ... ... 0.338523
0.247143 ... ... 0.0010 0 0.0010 2500 0.6280 0.0060 0.6220 ... ... 0.350739
0.254367 ... ... 0.0010 0 0.0010 2525 0.6530 0.0060 0.6470 ... ... 0.362838
0.261489 ... ... 0.0010 0 0.0010 2550 0.6780 0.0060 0.6720 ... ... 0.37482
0.247167 ... ... 0.0010 -0.0005 0.0005 2575 0.7030 0.0060 0.6970 ... ... 0.386689
0.253673 ... ... 0.0005 0 0.0005 2600 0.7280 0.0060 0.7220 ... ... 0.398446
0.26009 ... ... 0.0005 0 0.0005 2625 0.7530 0.0060 0.7470 ... ... 0.410095
0.266426 ... ... 0.0005 0 0.0005 2650 0.7780 0.0060 0.7720 ... ... 0.421637

Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.