DairyVisor Data

Markets - Livestock

Underlying Price: 2.566
Expiration Date: 08/04/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
4.303753 ... ... 2.435 0.006 2.441 125 0.001 0 0.001 ... ... 4.384341
4.022887 ... ... 2.410 0.006 2.416 150 0.001 0 0.001 ... ... 4.10159
3.788647 ... ... 2.385 0.006 2.391 175 0.001 0 0.001 ... ... 3.866106
3.58794 ... ... 2.360 0.006 2.366 200 0.001 0 0.001 ... ... 3.66457
3.412522 ... ... 2.335 0.006 2.341 225 0.001 0 0.001 ... ... 0
3.256822 ... ... 2.310 0.006 2.316 250 0.001 0 0.001 ... ... 0
3.116906 ... ... 2.285 0.006 2.291 275 0.001 0 0.001 ... ... 0
2.989903 ... ... 2.260 0.006 2.266 300 0.001 0 0.001 ... ... 0
2.87367 ... ... 2.235 0.006 2.241 325 0.001 0 0.001 ... ... 0
2.766553 ... ... 2.210 0.006 2.216 350 0.001 0 0.001 ... ... 0
2.667235 ... ... 2.185 0.006 2.191 375 0.001 0 0.001 ... ... 0
2.574667 ... ... 2.160 0.006 2.166 400 0.001 0 0.001 ... ... 0
2.487998 ... ... 2.135 0.006 2.141 425 0.001 0 0.001 ... ... 0
2.406531 ... ... 2.110 0.006 2.116 450 0.001 0 0.001 ... ... 0
2.329683 ... ... 2.085 0.006 2.091 475 0.001 0 0.001 ... ... 0
2.256966 ... ... 2.060 0.006 2.066 500 0.001 0 0.001 ... ... 0
2.187967 ... ... 2.035 0.006 2.041 525 0.001 0 0.001 ... ... 0
2.122321 ... ... 2.010 0.006 2.016 550 0.001 0 0.001 ... ... 0
2.059719 ... ... 1.985 0.006 1.991 575 0.001 0 0.001 ... ... 0
1.999885 ... ... 1.960 0.006 1.966 600 0.001 0 0.001 ... ... 0
1.942593 ... ... 1.935 0.006 1.941 625 0.001 0 0.001 ... ... 0
1.887644 ... ... 1.910 0.006 1.916 650 0.001 0 0.001 ... ... 0
1.83485 ... ... 1.885 0.006 1.891 675 0.001 0 0.001 ... ... 0
1.784048 ... ... 1.860 0.006 1.866 700 0.001 0 0.001 ... ... 0
1.735095 ... ... 1.835 0.006 1.841 725 0.001 0 0.001 ... ... 0
1.68786 ... ... 1.810 0.006 1.816 750 0.001 0 0.001 ... ... 0
1.642229 ... ... 1.785 0.006 1.791 775 0.001 0 0.001 ... ... 0
1.5981 ... ... 1.760 0.006 1.766 800 0.001 0 0.001 ... ... 0
1.555377 ... ... 1.735 0.006 1.741 825 0.001 0 0.001 ... ... 0
1.513965 ... ... 1.710 0.006 1.716 850 0.001 0 0.001 ... ... 0
1.473788 ... ... 1.685 0.006 1.691 875 0.001 0 0.001 ... ... 0
1.434778 ... ... 1.660 0.006 1.666 900 0.001 0 0.001 ... ... 0
1.396869 ... ... 1.635 0.006 1.641 925 0.001 0 0.001 ... ... 0
1.36 ... ... 1.610 0.006 1.616 950 0.001 0 0.001 ... ... 0
1.324116 ... ... 1.585 0.006 1.591 975 0.001 0 0.001 ... ... 0
1.289166 ... ... 1.560 0.006 1.566 1000 0.001 0 0.001 ... ... 1.368554
1.255107 ... ... 1.535 0.006 1.541 1025 0.001 0 0.001 ... ... 1.334498
1.221892 ... ... 1.510 0.006 1.516 1050 0.001 0 0.001 ... ... 1.301267
1.189477 ... ... 1.485 0.006 1.491 1075 0.001 0 0.001 ... ... 1.268813
1.157827 ... ... 1.460 0.006 1.466 1100 0.001 0 0.001 ... ... 1.237107
1.126905 ... ... 1.435 0.006 1.441 1125 0.001 0 0.001 ... ... 1.206114
1.096679 ... ... 1.410 0.006 1.416 1150 0.001 0 0.001 ... ... 1.175801
1.067117 ... ... 1.385 0.006 1.391 1175 0.001 0 0.001 ... ... 1.146137
1.038186 ... ... 1.360 0.006 1.366 1200 0.001 0 0.001 ... ... 1.117092
1.009865 ... ... 1.335 0.006 1.341 1225 0.001 0 0.001 ... ... 1.088629
0.982128 ... ... 1.310 0.006 1.316 1250 0.001 0 0.001 ... ... 1.060732
0.954952 ... ... 1.285 0.006 1.291 1275 0.001 0 0.001 ... ... 1.033378
0.928316 ... ... 1.260 0.006 1.266 1300 0.001 0 0.001 ... ... 1.006544
0.9022 ... ... 1.235 0.006 1.241 1325 0.001 0 0.001 ... ... 0.980209
0.876582 ... ... 1.210 0.006 1.216 1350 0.001 0 0.001 ... ... 0.954352
0.851442 ... ... 1.185 0.006 1.191 1375 0.001 0 0.001 ... ... 0.928945
0.826764 ... ... 1.160 0.006 1.166 1400 0.001 0 0.001 ... ... 0.903978
0.80253 ... ... 1.135 0.006 1.141 1425 0.001 0 0.001 ... ... 0.879436
0.778724 ... ... 1.110 0.006 1.116 1450 0.001 0 0.001 ... ... 0.855301
0.755333 ... ... 1.085 0.006 1.091 1475 0.001 0 0.001 ... ... 0.831561
0.73234 ... ... 1.060 0.006 1.066 1500 0.001 0 0.001 ... ... 0.808196
0.709734 ... ... 1.035 0.006 1.041 1525 0.001 0 0.001 ... ... 0.785187
0.687501 ... ... 1.010 0.006 1.016 1550 0.001 0 0.001 ... ... 0.762528
0.665628 ... ... 0.985 0.006 0.991 1575 0.001 0 0.001 ... ... 0.740207
0.644105 ... ... 0.960 0.006 0.966 1600 0.001 0 0.001 ... ... 0.718211
0.622919 ... ... 0.935 0.006 0.941 1625 0.001 0 0.001 ... ... 0.696528
0.602058 ... ... 0.910 0.006 0.916 1650 0.001 0 0.001 ... ... 0.675137
0.581515 ... ... 0.885 0.006 0.891 1675 0.001 0 0.001 ... ... 0.654037
0.561281 ... ... 0.860 0.006 0.866 1700 0.001 0 0.001 ... ... 0.633217
0.541348 ... ... 0.835 0.006 0.841 1725 0.001 0 0.001 ... ... 0.612669
0.521706 ... ... 0.810 0.006 0.816 1750 0.001 0 0.001 ... ... 0.592379
0.502344 ... ... 0.785 0.006 0.791 1775 0.001 0 0.001 ... ... 0.572336
0.483257 ... ... 0.760 0.006 0.766 1800 0.001 0 0.001 ... ... 0.552535
0.464436 ... ... 0.735 0.006 0.741 1825 0.001 0 0.001 ... ... 0.532967
0.445873 ... ... 0.710 0.006 0.716 1850 0.001 0 0.001 ... ... 0.513624
0.427562 ... ... 0.685 0.006 0.691 1875 0.001 0 0.001 ... ... 0.494488
0.409495 ... ... 0.660 0.006 0.666 1900 0.001 0 0.001 ... ... 0.475557
0.391667 ... ... 0.635 0.006 0.641 1925 0.001 0 0.001 ... ... 0.456826
0.374071 0.610 0.610 0.610 0.006 0.616 1950 0.001 0 0.001 ... ... 0.438291
0.356701 ... ... 0.585 0.006 0.591 1975 0.001 0 0.001 ... ... 0.419929
0.33955 ... ... 0.560 0.006 0.566 2000 0.001 0 0.001 ... ... 0.40174
0.322615 ... ... 0.535 0.006 0.541 2025 0.001 0 0.001 ... ... 0.383719
0.305888 0.520 0.520 0.510 0.006 0.516 2050 0.001 0 0.001 ... ... 0.36585
0.289366 ... ... 0.485 0.006 0.491 2075 0.001 0 0.001 ... ... 0.348132
0.273043 ... ... 0.460 0.006 0.466 2100 0.001 0 0.001 ... ... 0.330557
0.256914 ... ... 0.435 0.006 0.441 2125 0.001 0 0.001 ... ... 0.313106
0.240974 ... ... 0.410 0.006 0.416 2150 0.001 0 0.001 ... ... 0.295777
0.22522 ... ... 0.385 0.006 0.391 2175 0.001 0 0.001 ... ... 0
0.209647 ... ... 0.360 0.006 0.366 2200 0.001 0 0.001 ... ... 0
0.194248 ... ... 0.335 0.006 0.341 2225 0.001 0 0.001 ... ... 0
0.179024 ... ... 0.310 0.006 0.316 2250 0.001 0 0.001 ... ... 0
0.163969 ... ... 0.285 0.006 0.291 2275 0.001 0 0.001 ... ... 0
0.14908 ... ... 0.260 0.006 0.266 2300 0.001 0 0.001 ... ... 0
0.134351 ... ... 0.235 0.006 0.241 2325 0.001 0 0.001 ... ... 0
0.119781 ... ... 0.210 0.006 0.216 2350 0.001 0 0.001 ... ... 0
0.105365 ... ... 0.185 0.006 0.191 2375 0.001 0 0.001 ... ... 0
0.091101 ... ... 0.160 0.006 0.166 2400 0.001 0 0.001 ... ... 0
0.076985 ... ... 0.135 0.006 0.141 2425 0.001 0 0.001 ... ... 0
0.063013 ... ... 0.110 0.006 0.116 2450 0.001 0 0.001 ... ... 0
0.049184 ... ... 0.086 0.005 0.091 2475 0.001 -0.001 0.001 0.002 0.002 0
0.065614 ... ... 0.062 0.005 0.067 2500 0.001 -0.001 0.002 ... ... 0
0.067889 ... ... 0.040 0.005 0.045 2525 0.004 -0.001 0.005 ... ... 0
0.065608 ... ... 0.022 0.004 0.026 2550 0.010 -0.002 0.012 ... ... 0
0.062557 ... ... 0.010 0.002 0.012 2575 0.021 -0.004 0.025 ... ... 0
0.059452 ... ... 0.004 0 0.004 2600 0.038 -0.006 0.044 ... ... 0
0.058499 ... ... 0.001 0 0.001 2625 0.060 -0.006 0.066 ... ... 0
0.067801 ... ... 0.001 0 0.001 2650 0.084 -0.006 0.090 ... ... 0
0.08389 ... ... 0.001 0 0.001 2675 0.109 -0.006 0.115 ... ... 0
0.099388 ... ... 0.001 0 0.001 2700 0.134 -0.006 0.140 ... ... 0
0.114403 ... ... 0.001 0 0.001 2725 0.159 -0.006 0.165 ... ... 0
0.129012 ... ... 0.001 0 0.001 2750 0.184 -0.006 0.190 ... ... 0
0.143265 ... ... 0.001 0 0.001 2775 0.209 -0.006 0.215 ... ... 0
0.157199 ... ... 0.001 0 0.001 2800 0.234 -0.006 0.240 ... ... 0
0.17085 ... ... 0.001 0 0.001 2825 0.259 -0.006 0.265 ... ... 0
0.184236 ... ... 0.001 0 0.001 2850 0.284 -0.006 0.290 ... ... 0
0.197379 ... ... 0.001 0 0.001 2875 0.309 -0.006 0.315 ... ... 0
0.210295 ... ... 0.001 0 0.001 2900 0.334 -0.006 0.340 ... ... 0
0.222997 ... ... 0.001 0 0.001 2925 0.359 -0.006 0.365 ... ... 0
0.2355 ... ... 0.001 0 0.001 2950 0.384 -0.006 0.390 ... ... 0
0.247809 ... ... 0.001 0 0.001 2975 0.409 -0.006 0.415 ... ... 0
0.259939 ... ... 0.001 0 0.001 3000 0.434 -0.006 0.440 ... ... 0
0.2719 ... ... 0.001 0 0.001 3025 0.459 -0.006 0.465 ... ... 0
0.283688 ... ... 0.001 0 0.001 3050 0.484 -0.006 0.490 ... ... 0
0.295319 ... ... 0.001 0 0.001 3075 0.509 -0.006 0.515 ... ... 0
0.306804 ... ... 0.001 0 0.001 3100 0.534 -0.006 0.540 ... ... 0
0.318138 ... ... 0.001 0 0.001 3125 0.559 -0.006 0.565 ... ... 0
0.329326 ... ... 0.001 0 0.001 3150 0.584 -0.006 0.590 ... ... 0
0.340379 ... ... 0.001 0 0.001 3175 0.609 -0.006 0.615 ... ... 0
0.351307 ... ... 0.001 0 0.001 3200 0.634 -0.006 0.640 ... ... 0
0.3621 ... ... 0.001 0 0.001 3225 0.659 -0.006 0.665 ... ... 0
0.372768 ... ... 0.001 0 0.001 3250 0.684 -0.006 0.690 ... ... 0
0.383316 ... ... 0.001 0 0.001 3275 0.709 -0.006 0.715 ... ... 0
0.393748 ... ... 0.001 0 0.001 3300 0.734 -0.006 0.740 ... ... 0
0.404065 ... ... 0.001 0 0.001 3325 0.759 -0.006 0.765 ... ... 0
0.414271 ... ... 0.001 0 0.001 3350 0.784 -0.006 0.790 ... ... 0
0.424369 ... ... 0.001 0 0.001 3375 0.809 -0.006 0.815 ... ... 0
0.434363 ... ... 0.001 0 0.001 3400 0.834 -0.006 0.840 ... ... 0
0.444255 ... ... 0.001 0 0.001 3425 0.859 -0.006 0.865 ... ... 0
0.454043 ... ... 0.001 0 0.001 3450 0.884 -0.006 0.890 ... ... 0
0.46373 ... ... 0.001 0 0.001 3475 0.909 -0.006 0.915 ... ... 0
0.473324 ... ... 0.001 0 0.001 3500 0.934 -0.006 0.940 ... ... 0
0.482828 ... ... 0.001 0 0.001 3525 0.959 -0.006 0.965 ... ... 0
0.492242 ... ... 0.001 0 0.001 3550 0.984 -0.006 0.990 ... ... 0
0.501567 ... ... 0.001 0 0.001 3575 1.009 -0.006 1.015 ... ... 0
0.5108 ... ... 0.001 0 0.001 3600 1.034 -0.006 1.040 ... ... 0
0.519945 ... ... 0.001 0 0.001 3625 1.059 -0.006 1.065 ... ... 0
0.529006 ... ... 0.001 0 0.001 3650 1.084 -0.006 1.090 ... ... 0
0.537986 ... ... 0.001 0 0.001 3675 1.109 -0.006 1.115 ... ... 0
0.546886 ... ... 0.001 0 0.001 3700 1.134 -0.006 1.140 ... ... 0
0.55571 ... ... 0.001 0 0.001 3725 1.159 -0.006 1.165 ... ... 0
0.56446 ... ... 0.001 0 0.001 3750 1.184 -0.006 1.190 ... ... 0
0.573128 ... ... ... ... 0.001 3775 1.209 ... ... ... ... 0
0.58172 ... ... ... ... 0.001 3800 1.234 ... ... ... ... 0
0.59024 ... ... ... ... 0.001 3825 1.259 ... ... ... ... 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.