DairyVisor Data

Markets - Livestock

Underlying Price: 1.9250
Expiration Date: 09/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.131533 ... ... 1.6000 0 1.6000 325 0.0005 0 0.0005 ... ... 1.144713
2.032206 ... ... 1.5750 0 1.5750 350 0.0005 0 0.0005 ... ... 1.097221
1.941096 ... ... 1.5500 0 1.5500 375 0.0005 0 0.0005 ... ... 1.053192
1.856979 ... ... 1.5250 0 1.5250 400 0.0005 0 0.0005 ... ... 1.012157
1.778879 ... ... 1.5000 0 1.5000 425 0.0005 0 0.0005 ... ... 0.97373
1.706008 ... ... 1.4750 0 1.4750 450 0.0005 0 0.0005 ... ... 0.937606
1.637723 ... ... 1.4500 0 1.4500 475 0.0005 0 0.0005 ... ... 0.903525
1.57349 ... ... 1.4250 0 1.4250 500 0.0005 0 0.0005 ... ... 0.871268
1.51286 ... ... 1.4000 0 1.4000 525 0.0005 0 0.0005 ... ... 0.840643
1.455456 ... ... 1.3750 0 1.3750 550 0.0005 0 0.0005 ... ... 0.811498
1.400957 ... ... 1.3500 0 1.3500 575 0.0005 0 0.0005 ... ... 0.783694
1.349083 ... ... 1.3250 0 1.3250 600 0.0005 0 0.0005 ... ... 0.757113
1.299598 ... ... 1.3000 0 1.3000 625 0.0005 0 0.0005 ... ... 0.731643
1.252291 ... ... 1.2750 0 1.2750 650 0.0005 0 0.0005 ... ... 0.707199
1.206978 ... ... 1.2500 0 1.2500 675 0.0005 0 0.0005 ... ... 0.683699
1.163501 ... ... 1.2250 0 1.2250 700 0.0005 0 0.0005 ... ... 0.661072
1.121716 ... ... 1.2000 0 1.2000 725 0.0005 0 0.0005 ... ... 0.639252
1.081496 ... ... 1.1750 0 1.1750 750 0.0005 0 0.0005 ... ... 0.618178
1.042728 ... ... 1.1500 0 1.1500 775 0.0005 0 0.0005 ... ... 0.597804
1.005311 ... ... 1.1250 0 1.1250 800 0.0005 0 0.0005 ... ... 0.578081
0.969154 ... ... 1.1000 0 1.1000 825 0.0005 0 0.0005 ... ... 0.558969
0.934173 ... ... 1.0750 0 1.0750 850 0.0005 0 0.0005 ... ... 0.540423
0.900294 ... ... 1.0500 0 1.0500 875 0.0005 0 0.0005 ... ... 0.522412
0.86745 ... ... 1.0250 0 1.0250 900 0.0005 0 0.0005 ... ... 0.504904
0.835578 ... ... 1 0 1 925 0.0005 0 0.0005 ... ... 0.487872
0.804622 ... ... 0.9750 0 0.9750 950 0.0005 0 0.0005 ... ... 0.471285
0.77453 ... ... 0.9500 0 0.9500 975 0.0005 0 0.0005 ... ... 0.455116
0.745255 ... ... 0.9250 0 0.9250 1000 0.0005 0 0.0005 ... ... 0.439346
0.716752 ... ... 0.9000 0 0.9000 1025 0.0005 0 0.0005 ... ... 0.423953
0.688982 ... ... 0.8750 0 0.8750 1050 0.0005 0 0.0005 ... ... 0.408919
0.661908 ... ... 0.8500 0 0.8500 1075 0.0005 0 0.0005 ... ... 0.394219
0.635494 ... ... 0.8250 0 0.8250 1100 0.0005 0 0.0005 ... ... 0.37984
0.609708 ... ... 0.8000 0 0.8000 1125 0.0005 0 0.0005 ... ... 0.365766
0.584521 ... ... 0.7750 0 0.7750 1150 0.0005 0 0.0005 ... ... 0.351984
0.559905 ... ... 0.7500 0 0.7500 1175 0.0005 0 0.0005 ... ... 0.338474
0.535834 ... ... 0.7250 0 0.7250 1200 0.0005 0 0.0005 ... ... 0.325226
0.512284 ... ... 0.7000 0 0.7000 1225 0.0005 0 0.0005 ... ... 0.312229
0.489232 ... ... 0.6750 0 0.6750 1250 0.0005 0 0.0005 ... ... 0.299469
0.466658 ... ... 0.6500 0 0.6500 1275 0.0005 0 0.0005 ... ... 0.286931
0.44454 ... ... 0.6250 0 0.6250 1300 0.0005 0 0.0005 ... ... 0.274608
0.422861 ... ... 0.6000 0 0.6000 1325 0.0005 0 0.0005 ... ... 0.26249
0.401603 ... ... 0.5750 0 0.5750 1350 0.0005 0 0.0005 ... ... 0.250565
0.38075 ... ... 0.5500 0 0.5500 1375 0.0005 0 0.0005 ... ... 0.238825
0.360286 ... ... 0.5250 0 0.5250 1400 0.0010 0 0.0010 ... ... 0.248011
0.340196 ... ... 0.5000 0 0.5000 1425 0.0010 0 0.0010 ... ... 0.235752
0.320467 ... ... 0.4750 0 0.4750 1450 0.0010 0 0.0010 ... ... 0.223658
0.301084 ... ... 0.4500 0 0.4500 1475 0.0020 0 0.0020 ... ... 0.234689
0.282037 ... ... 0.4250 0 0.4250 1500 0.0030 0 0.0030 ... ... 0.237628
0.271563 ... ... 0.4010 0 0.4010 1525 0.0030 -0.0010 0.0040 ... ... 0.22427
0.260681 ... ... 0.3770 0 0.3770 1550 0.0050 0 0.0050 ... ... 0.233004
0.249421 ... ... 0.3540 -0.0010 0.3530 1575 0.0060 -0.0010 0.0070 ... ... 0.227636
0.244025 ... ... 0.3310 -0.0010 0.3300 1600 0.0080 -0.0010 0.0090 ... ... 0.228015
0.242597 ... ... 0.3090 -0.0010 0.3080 1625 0.0110 -0.0010 0.0120 ... ... 0.23132
0.23889 ... ... 0.2870 -0.0010 0.2860 1650 0.0140 -0.0010 0.0150 ... ... 0.231023
0.237587 ... ... 0.2660 -0.0010 0.2650 1675 0.0180 -0.0010 0.0190 ... ... 0.232455
0.233986 ... ... 0.2460 -0.0020 0.2440 1700 0.0220 -0.0010 0.0230 ... ... 0.230972
0.235361 ... ... 0.2260 -0.0010 0.2250 1725 0.0270 -0.0020 0.0290 ... ... 0.230664
0.23401 ... ... 0.2080 -0.0020 0.2060 1750 0.0330 -0.0020 0.0350 ... ... 0.231034
0.233302 ... ... 0.1900 -0.0020 0.1880 1775 0.0400 -0.0020 0.0420 ... ... 0.231771
0.232982 ... ... 0.1730 -0.0020 0.1710 1800 0.0470 -0.0020 0.0490 ... ... 0.229971
0.232886 ... ... 0.1570 -0.0020 0.1550 1825 0.0560 -0.0020 0.0580 ... ... 0.23112
0.230451 ... ... 0.1420 -0.0030 0.1390 1850 0.0650 -0.0030 0.0680 ... ... 0.229799
0.230644 ... ... 0.1280 -0.0030 0.1250 1875 0.0760 -0.0020 0.0780 ... ... 0.23102
0.230875 ... ... 0.1150 -0.0030 0.1120 1900 0.0870 -0.0030 0.0900 ... ... 0.229889
0.231161 ... ... 0.1020 -0.0020 0.1000 1925 0.1000 -0.0020 0.1020 ... ... 0.231161
0.23154 ... ... 0.0910 -0.0020 0.0890 1950 0.1130 -0.0030 0.1160 ... ... 0.230203
0.229747 ... ... 0.0810 -0.0030 0.0780 1975 0.1280 -0.0020 0.1300 ... ... 0.23171
0.230491 ... ... 0.0720 -0.0030 0.0690 2000 0.1430 -0.0030 0.1460 ... ... 0.231116
0.231581 ... ... 0.0630 -0.0020 0.0610 2025 0.1590 -0.0030 0.1620 ... ... 0.230817
0.230668 ... ... 0.0550 -0.0020 0.0530 2050 0.1760 -0.0030 0.1790 ... ... 0.230936
0.230258 ... ... 0.0480 -0.0020 0.0460 2075 0.1940 -0.0020 0.1960 ... ... 0.231641
0.230547 ... ... 0.0420 -0.0020 0.0400 2100 0.2130 -0.0020 0.2150 ... ... 0.233154
0.231802 ... ... 0.0370 -0.0020 0.0350 2125 0.2320 -0.0020 0.2340 ... ... 0.232877
0.231279 ... ... 0.0320 -0.0020 0.0300 2150 0.2520 -0.0020 0.2540 ... ... 0.233726
0.22876 ... ... 0.0270 -0.0020 0.0250 2175 0.2730 -0.0010 0.2740 ... ... 0.236096
0.231174 ... ... 0.0230 -0.0010 0.0220 2200 0.2940 -0.0010 0.2950 ... ... 0.236981
0.232147 ... ... 0.0200 -0.0010 0.0190 2225 0.3150 -0.0020 0.3170 ... ... 0.236216
0.23149 ... ... 0.0170 -0.0010 0.0160 2250 0.3370 -0.0020 0.3390 ... ... 0.237689
0.228888 ... ... 0.0150 -0.0020 0.0130 2275 0.3600 -0.0010 0.3610 ... ... 0.24216
0.229208 ... ... 0.0120 -0.0010 0.0110 2300 0.3830 -0.0010 0.3840 ... ... 0.245739
0.227843 ... ... 0.0100 -0.0010 0.0090 2325 0.4060 -0.0010 0.4070 ... ... 0.248364
0.231056 ... ... 0.0090 -0.0010 0.0080 2350 0.4290 -0.0010 0.4300 ... ... 0.249938
0.23334 ... ... 0.0070 0 0.0070 2375 0.4530 -0.0010 0.4540 ... ... 0.256254
0.226206 ... ... 0.0060 -0.0010 0.0050 2400 0.4770 0 0.4770 ... ... 0.262144
0.234514 ... ... 0.0050 0 0.0050 2425 0.5010 -0.0010 0.5020 ... ... 0.267606
0.232865 ... ... 0.0040 0 0.0040 2450 0.5260 0 0.5260 ... ... 0.279199
0.229019 ... ... 0.0040 -0.0010 0.0030 2475 0.5500 0 0.5500 ... ... 0.284137
0.23644 ... ... 0.0030 0 0.0030 2500 0.5750 0 0.5750 ... ... 0.295526
0.228724 ... ... 0.0020 0 0.0020 2525 0.6000 0 0.6000 ... ... 0.306806
0.2356 ... ... 0.0020 0 0.0020 2550 0.6250 0 0.6250 ... ... 0.317977
0.220257 ... ... 0.0020 -0.0010 0.0010 2575 0.6500 0 0.6500 ... ... 0.329043
0.22648 ... ... 0.0010 0 0.0010 2600 0.6750 0 0.6750 ... ... 0.340005
0.232619 ... ... 0.0010 0 0.0010 2625 0.7000 0 0.7000 ... ... 0.350865
0.238675 ... ... 0.0010 0 0.0010 2650 0.7250 0 0.7250 ... ... 0.361626

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.