Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 3.717728 | 11.99 | ... | 12.53 | ... | ... | 250 | ... | ... | 0.01 | ... | 0.02 | 2.44382 |
| 3.512476 | 11.74 | ... | 12.28 | ... | ... | 275 | ... | ... | 0.01 | ... | 0.02 | 2.314189 |
| 3.327519 | 11.49 | ... | 12.03 | ... | ... | 300 | ... | ... | 0.01 | ... | 0.02 | 2.196493 |
| 3.15927 | 11.24 | ... | 11.78 | ... | ... | 325 | ... | ... | 0.01 | ... | 0.02 | 2.088718 |
| 3.00501 | 10.99 | ... | 11.53 | ... | ... | 350 | ... | ... | 0.01 | ... | 0.02 | 1.989349 |
| 2.862623 | 10.74 | ... | 11.28 | ... | ... | 375 | ... | ... | 0.01 | ... | 0.02 | 1.897162 |
| 2.730426 | 10.49 | ... | 11.03 | ... | ... | 400 | ... | ... | 0.01 | ... | 0.02 | 1.811174 |
| 2.607074 | 10.24 | ... | 10.78 | ... | ... | 425 | ... | ... | 0.01 | ... | 0.02 | 1.730615 |
| 2.49146 | 9.99 | ... | 10.53 | ... | ... | 450 | ... | ... | 0.01 | ... | 0.02 | 1.654834 |
| 2.382672 | 9.74 | ... | 10.28 | ... | ... | 475 | ... | ... | 0.01 | ... | 0.02 | 1.583273 |
| 2.279948 | 9.49 | ... | 10.03 | ... | ... | 500 | ... | ... | 0.01 | ... | 0.02 | 1.515495 |
| 2.182642 | 9.24 | ... | 9.78 | ... | ... | 525 | ... | ... | 0.01 | ... | 0.02 | 1.451112 |
| 2.090206 | 8.99 | ... | 9.53 | ... | ... | 550 | ... | ... | 0.01 | ... | 0.02 | 1.389784 |
| 2.002168 | 8.74 | ... | 9.28 | ... | ... | 575 | ... | ... | 0.01 | ... | 0.02 | 1.331223 |
| 1.918118 | 8.49 | ... | 9.03 | ... | ... | 600 | ... | ... | 0.01 | ... | 0.02 | 1.27519 |
| 1.837702 | 8.24 | ... | 8.78 | ... | ... | 625 | ... | ... | 0.01 | ... | 0.02 | 1.221465 |
| 1.760609 | 7.99 | ... | 8.53 | ... | ... | 650 | ... | ... | 0.01 | ... | 0.02 | 1.169844 |
| 1.686563 | 7.74 | ... | 8.28 | ... | ... | 675 | ... | ... | 0.01 | ... | 0.02 | 1.12017 |
| 1.61532 | 7.49 | ... | 8.03 | ... | ... | 700 | ... | ... | 0.01 | ... | 0.02 | 1.072293 |
| 1.546663 | 7.24 | ... | 7.78 | ... | ... | 725 | ... | ... | 0.01 | ... | 0.02 | 1.026071 |
| 1.480399 | 6.99 | ... | 7.53 | ... | ... | 750 | ... | ... | 0.01 | ... | 0.02 | 0.981381 |
| 1.416352 | 6.74 | ... | 7.28 | ... | ... | 775 | ... | ... | 0.01 | ... | 0.02 | 0.938123 |
| 1.354364 | 6.49 | ... | 7.03 | ... | ... | 800 | ... | ... | 0.01 | ... | 0.02 | 0.896196 |
| 1.294293 | 6.24 | ... | 6.78 | ... | ... | 825 | ... | ... | 0.01 | ... | 0.02 | 0.855501 |
| 1.236007 | 5.99 | ... | 6.53 | ... | ... | 850 | ... | ... | 0.01 | ... | 0.02 | 0.815966 |
| 1.179387 | 5.74 | ... | 6.28 | ... | ... | 875 | ... | ... | 0.01 | ... | 0.02 | 0.777517 |
| 1.124323 | 5.49 | ... | 6.03 | ... | ... | 900 | ... | ... | 0.01 | ... | 0.02 | 0.740071 |
| 1.070715 | 5.24 | ... | 5.78 | ... | ... | 925 | ... | ... | 0.01 | ... | 0.02 | 0.703575 |
| 1.018466 | 4.99 | ... | 5.53 | ... | ... | 950 | ... | ... | 0.01 | ... | 0.02 | 0.667972 |
| 0.967491 | 4.74 | ... | 5.28 | ... | ... | 975 | ... | ... | 0.01 | ... | 0.02 | 0.633193 |
| 0.917706 | 4.49 | ... | 5.03 | ... | ... | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.599199 |
| 0.869034 | 4.24 | ... | 4.78 | ... | ... | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.565942 |
| 0.821401 | 3.99 | ... | 4.53 | ... | ... | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.533365 |
| 0.774735 | 3.74 | ... | 4.28 | ... | ... | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.501434 |
| 0.72897 | 3.49 | ... | 4.03 | ... | ... | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.470096 |
| 0.684036 | 3.24 | ... | 3.78 | ... | ... | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.439323 |
| 0.639869 | 2.99 | ... | 3.53 | ... | ... | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.409064 |
| 0.5964 | 2.74 | ... | 3.28 | ... | ... | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.379282 |
| 0.553562 | 2.49 | ... | 3.03 | ... | ... | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.349938 |
| 0.511283 | 2.24 | ... | 2.78 | ... | ... | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.32099 |
| 0.469483 | 1.99 | ... | 2.53 | ... | ... | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.292389 |
| 0.428082 | 1.74 | ... | 2.28 | ... | ... | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.264092 |
| 0.386977 | 1.49 | ... | 2.03 | ... | ... | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.236046 |
| 0.346052 | 1.24 | ... | 1.78 | ... | ... | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.208186 |
| 0.30516 | 0.99 | ... | 1.53 | ... | ... | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.180435 |
| 0.264103 | 0.74 | ... | 1.28 | ... | ... | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.152696 |
| 0.222602 | 0.49 | ... | 1.03 | ... | ... | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.124828 |
| 0.180206 | 0.24 | ... | 0.78 | ... | ... | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.096609 |
| 0.144723 | 0.01 | ... | 0.54 | ... | ... | 1450 | ... | ... | 0.01 | ... | 0.03 | 0.078347 |
| 0.102614 | 0.01 | ... | 0.30 | ... | ... | 1475 | ... | ... | 0.02 | ... | 0.07 | 0.055162 |
| 0.069247 | 0.14 | 0.14 | 0.10 | ... | ... | 1500 | ... | ... | 0.07 | ... | 0.23 | 0.032536 |
| 0.051775 | ... | 0.12 | 0.01 | ... | ... | 1525 | ... | ... | 0.23 | 0.01 | ... | 0 |
| 0.083143 | ... | 0.06 | 0.01 | ... | ... | 1550 | ... | ... | 0.47 | 0.05 | ... | 0 |
| 0.098175 | ... | 0.05 | 0.01 | ... | ... | 1575 | ... | ... | 0.72 | 0.81 | 0.81 | 0 |
| 0.12278 | ... | 0.03 | 0.01 | ... | ... | 1600 | ... | ... | 0.97 | 0.48 | ... | 0 |
| 0.146275 | ... | 0.03 | 0.01 | ... | ... | 1625 | ... | ... | 1.22 | 0.72 | ... | 0 |
| 0.168865 | ... | 0.02 | 0.01 | ... | ... | 1650 | ... | ... | 1.47 | 0.97 | ... | 0 |
| 0.190684 | ... | 0.02 | 0.01 | ... | ... | 1675 | ... | ... | 1.72 | 1.22 | ... | 0 |
| 0.211831 | ... | 0.04 | 0.01 | ... | ... | 1700 | ... | ... | 1.97 | 1.47 | ... | 0 |
| 0.232372 | ... | 0.04 | 0.01 | ... | ... | 1725 | ... | ... | 2.22 | 1.72 | ... | 0 |
| 0.252363 | ... | 0.04 | 0.01 | ... | ... | 1750 | ... | ... | 2.47 | 1.97 | ... | 0 |
| 0.271859 | ... | 0.04 | 0.01 | ... | ... | 1775 | ... | ... | 2.72 | 2.22 | ... | 0 |
| 0.290879 | ... | 0.04 | 0.01 | ... | ... | 1800 | ... | ... | 2.97 | 2.47 | ... | 0 |
| 0.309475 | ... | 0.04 | 0.01 | ... | ... | 1825 | ... | ... | 3.22 | 2.72 | ... | 0 |
| 0.327656 | ... | 0.04 | 0.01 | ... | ... | 1850 | ... | ... | 3.47 | 2.97 | ... | 0 |
| 0.345459 | ... | 0.04 | 0.01 | ... | ... | 1875 | ... | ... | 3.72 | 3.22 | ... | 0 |
| 0.362896 | ... | 0.04 | 0.01 | ... | ... | 1900 | ... | ... | 3.97 | 3.47 | ... | 0 |
| 0.379991 | ... | 0.04 | 0.01 | ... | ... | 1925 | ... | ... | 4.22 | 3.72 | ... | 0 |
| 0.396756 | ... | 0.04 | 0.01 | ... | ... | 1950 | ... | ... | 4.47 | 3.97 | ... | 0 |
| 0.413212 | ... | 0.04 | 0.01 | ... | ... | 1975 | ... | ... | 4.72 | 4.22 | ... | 0 |
| 0.429373 | ... | 0.04 | 0.01 | ... | ... | 2000 | ... | ... | 4.97 | 4.47 | ... | 0 |
| 0.445242 | ... | 0.04 | 0.01 | ... | ... | 2025 | ... | ... | 5.22 | 4.72 | ... | 0 |
| 0.460836 | ... | 0.04 | 0.01 | ... | ... | 2050 | ... | ... | 5.47 | 4.97 | ... | 0 |
| 0.476175 | ... | 0.04 | 0.01 | ... | ... | 2075 | ... | ... | 5.72 | 5.21 | ... | 0 |
| 0.491258 | ... | 0.04 | 0.01 | ... | ... | 2100 | ... | ... | 5.97 | 5.46 | ... | 0 |
| 0.506093 | ... | 0.04 | 0.01 | ... | ... | 2125 | ... | ... | 6.22 | 5.71 | ... | 0 |
| 0.520695 | ... | 0.04 | 0.01 | ... | ... | 2150 | ... | ... | 6.47 | 5.96 | ... | 0 |
| 0.535071 | ... | 0.04 | 0.01 | ... | ... | 2175 | ... | ... | 6.72 | 6.21 | ... | 0 |
| 0.549227 | ... | 0.04 | 0.01 | ... | ... | 2200 | ... | ... | 6.97 | 6.46 | ... | 0 |
| 0.56317 | ... | 0.04 | 0.01 | ... | ... | 2225 | ... | ... | 7.22 | 6.71 | ... | 0 |
| 0.57691 | ... | 0.04 | 0.01 | ... | ... | 2250 | ... | ... | 7.47 | 6.96 | ... | 0 |
| 0.590452 | ... | 0.04 | 0.01 | ... | ... | 2275 | ... | ... | 7.72 | 7.21 | ... | 0 |
| 0.603801 | ... | 0.04 | 0.01 | ... | ... | 2300 | ... | ... | 7.97 | 7.46 | ... | 0 |
| 0.616956 | ... | 0.04 | 0.01 | ... | ... | 2325 | ... | ... | 8.22 | 7.71 | ... | 0 |
| 0.629931 | ... | 0.04 | 0.01 | ... | ... | 2350 | ... | ... | 8.47 | 7.96 | ... | 0 |
| 0.642734 | ... | 0.04 | 0.01 | ... | ... | 2375 | ... | ... | 8.72 | 8.21 | ... | 0 |
| 0.655368 | ... | 0.04 | 0.01 | ... | ... | 2400 | ... | ... | 8.97 | 8.46 | ... | 0 |
| 0.667836 | ... | 0.04 | 0.01 | ... | ... | 2425 | ... | ... | 9.22 | 8.71 | ... | 0 |
| 0.680136 | ... | 0.04 | 0.01 | ... | ... | 2450 | ... | ... | 9.47 | 8.96 | ... | 0 |
| 0.692278 | ... | 0.04 | 0.01 | ... | ... | 2475 | ... | ... | 9.72 | 9.21 | ... | 0 |
| 0.704267 | ... | 0.04 | 0.01 | ... | ... | 2500 | ... | ... | 9.97 | 9.46 | ... | 0 |
| 0.716108 | ... | 0.04 | 0.01 | ... | ... | 2525 | ... | ... | 10.22 | 9.71 | ... | 0 |
| 0.727804 | ... | 0.04 | 0.01 | ... | ... | 2550 | ... | ... | 10.47 | 9.96 | ... | 0 |
| 0.739358 | ... | 0.04 | 0.01 | ... | ... | 2575 | ... | ... | 10.72 | 10.21 | ... | 0 |
| 0.750768 | ... | 0.04 | 0.01 | ... | ... | 2600 | ... | ... | 10.97 | 10.46 | ... | 0 |
| 0.762046 | ... | 0.04 | 0.01 | ... | ... | 2625 | ... | ... | 11.22 | 10.71 | ... | 0 |
| 0.773192 | ... | 0.04 | 0.01 | ... | ... | 2650 | ... | ... | 11.47 | 10.96 | ... | 0 |
| 0.784211 | ... | 0.04 | 0.01 | ... | ... | 2675 | ... | ... | 11.72 | 11.21 | ... | 0 |
| 0.795104 | ... | 0.04 | 0.01 | ... | ... | 2700 | ... | ... | 11.97 | 11.46 | ... | 0 |
| 0.805876 | ... | 0.04 | 0.01 | ... | ... | 2725 | ... | ... | 12.22 | 11.71 | ... | 0 |
| 0.816525 | ... | 0.04 | 0.01 | ... | ... | 2750 | ... | ... | 12.47 | 11.96 | ... | 0 |
| 0.827052 | ... | 0.04 | 0.01 | ... | ... | 2775 | ... | ... | 12.72 | 12.21 | ... | 0 |
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.