DairyVisor Data

Markets - Livestock

Underlying Price: 18.41
Expiration Date: 05/31/23

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.996056 ... ... 14.97 -0.06 14.91 350 0.01 0 0.01 ... ... 0
1.904945 ... ... 14.72 -0.06 14.66 375 0.01 0 0.01 ... ... 0
1.820755 ... ... 14.47 -0.06 14.41 400 0.01 0 0.01 ... ... 0
1.742529 ... ... 14.22 -0.06 14.16 425 0.01 0 0.01 ... ... 0
1.669491 ... ... 13.97 -0.06 13.91 450 0.01 0 0.01 ... ... 0
1.601007 ... ... 13.72 -0.06 13.66 475 0.01 0 0.01 ... ... 0
1.536551 ... ... 13.47 -0.06 13.41 500 0.01 0 0.01 ... ... 0
1.475679 ... ... 13.22 -0.06 13.16 525 0.01 0 0.01 ... ... 0
1.418019 ... ... 12.97 -0.06 12.91 550 0.01 0 0.01 ... ... 0
1.363253 ... ... 12.72 -0.06 12.66 575 0.01 0 0.01 ... ... 0
1.311105 ... ... 12.47 -0.06 12.41 600 0.01 0 0.01 ... ... 0
1.261338 ... ... 12.22 -0.06 12.16 625 0.01 0 0.01 ... ... 0
1.213746 ... ... 11.97 -0.06 11.91 650 0.01 0 0.01 ... ... 0
1.168145 ... ... 11.72 -0.06 11.66 675 0.01 0 0.01 ... ... 0
1.124378 ... ... 11.47 -0.06 11.41 700 0.01 0 0.01 ... ... 0
1.082301 ... ... 11.22 -0.06 11.16 725 0.01 0 0.01 ... ... 0
1.04179 ... ... 10.97 -0.06 10.91 750 0.01 0 0.01 ... ... 0
1.002731 ... ... 10.72 -0.06 10.66 775 0.01 0 0.01 ... ... 0
0.965023 ... ... 10.47 -0.06 10.41 800 0.01 0 0.01 ... ... 0
0.928576 ... ... 10.22 -0.06 10.16 825 0.01 0 0.01 ... ... 0
0.893308 ... ... 9.97 -0.06 9.91 850 0.01 0 0.01 ... ... 0
0.859143 ... ... 9.72 -0.06 9.66 875 0.01 0 0.01 ... ... 0
0.826014 ... ... 9.47 -0.06 9.41 900 0.01 0 0.01 ... ... 0
0.793861 ... ... 9.22 -0.06 9.16 925 0.01 0 0.01 ... ... 0
0.762625 ... ... 8.97 -0.06 8.91 950 0.01 0 0.01 ... ... 0
0.732256 ... ... 8.72 -0.06 8.66 975 0.01 0 0.01 ... ... 0
0.702706 ... ... 8.47 -0.06 8.41 1000 0.01 0 0.01 ... ... 0.424229
0.673931 ... ... 8.22 -0.06 8.16 1025 0.01 0 0.01 ... ... 0.408338
0.645892 ... ... 7.97 -0.06 7.91 1050 0.01 0 0.01 ... ... 0.392813
0.61855 ... ... 7.72 -0.06 7.66 1075 0.01 0 0.01 ... ... 0.377635
0.591871 ... ... 7.47 -0.06 7.41 1100 0.01 0 0.01 ... ... 0.36278
0.565823 ... ... 7.22 -0.06 7.16 1125 0.01 0 0.01 ... ... 0.348235
0.540377 ... ... 6.97 -0.06 6.91 1150 0.01 0 0.01 ... ... 0.333984
0.515504 ... ... 6.72 -0.06 6.66 1175 0.01 0 0.01 ... ... 0.320014
0.491179 ... ... 6.47 -0.06 6.41 1200 0.01 0 0.01 ... ... 0.306304
0.467377 ... ... 6.22 -0.06 6.16 1225 0.01 0 0.01 ... ... 0.292847
0.444076 ... ... 5.97 -0.06 5.91 1250 0.01 0 0.01 ... ... 0.279629
0.421255 ... ... 5.72 -0.06 5.66 1275 0.01 0 0.01 ... ... 0.266638
0.398893 ... ... 5.47 -0.06 5.41 1300 0.01 0 0.01 ... ... 0.253861
0.376973 ... ... 5.22 -0.06 5.16 1325 0.01 0 0.01 ... ... 0.241288
0.355476 ... ... 4.97 -0.06 4.91 1350 0.01 0 0.01 ... ... 0.228906
0.334385 ... ... 4.72 -0.06 4.66 1375 0.01 0 0.01 ... ... 0.236946
0.313686 ... ... 4.47 -0.06 4.41 1400 0.01 0 0.01 ... ... 0.224
0.293364 ... ... 4.22 -0.06 4.16 1425 0.01 0 0.01 ... ... 0.211218
0.273405 ... ... 3.97 -0.06 3.91 1450 0.02 0 0.02 ... ... 0.220803
0.253795 ... ... 3.72 -0.06 3.66 1475 0.02 0 0.02 ... ... 0.207231
0.243434 ... ... 3.48 -0.06 3.42 1500 0.03 0 0.03 ... ... 0.20827
0.232474 ... ... 3.24 -0.06 3.18 1525 0.04 0 0.04 ... ... 0.205493
0.220968 ... ... 3 -0.06 2.94 1550 0.06 0.01 0.05 ... ... 0.208662
0.215326 ... ... 2.77 -0.06 2.71 1575 0.07 0 0.07 ... ... 0.200577
0.213352 ... ... 2.54 -0.05 2.49 1600 0.10 0.01 0.09 ... ... 0.203262
0.203971 ... ... 2.32 -0.06 2.26 1625 0.13 0.01 0.12 ... ... 0.20186
0.201956 ... ... 2.10 -0.05 2.05 1650 0.16 0.01 0.15 ... ... 0.197553
0.197178 ... ... 1.89 -0.05 1.84 1675 0.20 0.01 0.19 ... ... 0.19476
0.19688 ... ... 1.69 -0.04 1.65 1700 0.25 0.01 0.24 ... ... 0.192686
0.193431 ... ... 1.51 -0.05 1.46 1725 0.31 0.01 0.30 ... ... 0.190829
0.192993 ... ... 1.33 -0.04 1.29 1750 0.39 0.02 0.37 0.35 0.35 0.19172
0.192101 ... ... 1.17 -0.04 1.13 1775 0.48 0.02 0.46 ... ... 0.191967
0.19326 ... ... 1.02 -0.03 0.99 1800 0.58 0.02 0.56 0.55 0.55 0.191588
0.193729 ... ... 0.89 -0.03 0.86 1825 0.70 0.02 0.68 ... ... 0.193093
0.193589 ... ... 0.78 -0.04 0.74 1850 0.83 0.02 0.81 ... ... 0.193943
0.195396 ... ... 0.67 -0.03 0.64 1875 0.98 0.03 0.95 ... ... 0.196744
0.196826 ... ... 0.58 -0.03 0.55 1900 1.14 0.04 1.10 ... ... 0.199212
0.198057 ... ... 0.49 -0.02 0.47 1925 1.30 0.04 1.26 ... ... 0.198941
0.199291 ... ... 0.42 -0.02 0.40 1950 1.48 0.05 1.43 1.40 1.35 0.201309
0.20078 ... ... 0.35 -0.01 0.34 1975 1.66 0.05 1.61 ... ... 0.201164
0.19973 ... ... 0.29 -0.01 0.28 2000 1.85 0.05 1.80 ... ... 0.201386
0.199188 0.24 0.24 0.24 -0.01 0.23 2025 2.05 0.05 2 ... ... 0.202332
0.199593 0.24 0.24 0.20 -0.01 0.19 2050 2.26 0.05 2.21 ... ... 0.204494
0.201578 ... ... 0.17 -0.01 0.16 2075 2.48 0.05 2.43 ... ... 0.20852
0.205975 ... ... 0.15 -0.01 0.14 2100 2.70 0.04 2.66 ... ... 0.210903
0.208905 ... ... 0.13 -0.01 0.12 2125 2.94 0.05 2.89 ... ... 0.22078
0.215548 ... ... 0.12 -0.01 0.11 2150 3.17 0.05 3.12 ... ... 0.225273
0.221359 ... ... 0.11 -0.01 0.10 2175 3.41 0.05 3.36 ... ... 0.233831
0.226307 ... ... 0.10 -0.01 0.09 2200 3.65 0.05 3.60 ... ... 0.241868
0.230336 ... ... 0.09 -0.01 0.08 2225 3.89 0.05 3.84 ... ... 0.249397
0.233359 ... ... 0.08 -0.01 0.07 2250 4.13 0.05 4.08 ... ... 0.256427
0.243066 ... ... 0.07 0 0.07 2275 4.37 0.05 4.32 ... ... 0.262962
0.244562 ... ... 0.06 0 0.06 2300 4.62 0.06 4.56 ... ... 0.275478
0.244706 ... ... 0.05 0 0.05 2325 4.86 0.06 4.80 ... ... 0.281369
0.24315 ... ... 0.05 -0.01 0.04 2350 5.10 0.06 5.04 ... ... 0.28678
0.251523 ... ... 0.04 0 0.04 2375 5.35 0.06 5.29 ... ... 0.298897
0.247225 ... ... 0.03 0 0.03 2400 5.59 0.05 5.54 ... ... 0.303723
0.255049 ... ... 0.03 0 0.03 2425 5.84 0.06 5.78 ... ... 0.315623
0.246609 ... ... 0.03 -0.01 0.02 2450 6.09 0.06 6.03 ... ... 0.327404
0.253857 ... ... 0.02 0 0.02 2475 6.34 0.06 6.28 ... ... 0.33907
0.260996 ... ... 0.02 0 0.02 2500 6.59 0.06 6.53 ... ... 0.350621
0.26803 ... ... 0.02 0 0.02 2525 6.84 0.06 6.78 ... ... 0.362062
0.250271 ... ... 0.02 -0.01 0.01 2550 7.09 0.06 7.03 ... ... 0.373393
0.25665 ... ... 0.01 0 0.01 2575 7.34 0.06 7.28 ... ... 0.384617
0.262943 ... ... 0.01 0 0.01 2600 7.59 0.06 7.53 ... ... 0.395737
0.269153 ... ... 0.01 0 0.01 2625 7.84 0.06 7.78 ... ... 0.406754
0.275282 ... ... 0.01 0 0.01 2650 8.09 0.06 8.03 ... ... 0.41767
0.281332 ... ... 0.01 0 0.01 2675 8.34 0.06 8.28 ... ... 0.428488
0.287304 ... ... 0.01 0 0.01 2700 8.59 0.06 8.53 ... ... 0.439208
0.293204 ... ... 0.01 0 0.01 2725 8.84 0.06 8.78 ... ... 0.449834
0.299031 ... ... 0.01 0 0.01 2750 9.09 0.06 9.03 ... ... 0.460367
0.281649 ... ... 0.01 -0.01 0.01 2775 9.34 0.06 9.28 ... ... 0.470808
0.287005 ... ... 0.01 0 0.01 2800 9.59 0.06 9.53 ... ... 0.48116
0.292299 ... ... 0.01 0 0.01 2825 9.84 0.06 9.78 ... ... 0.491424
0.29753 ... ... 0.01 0 0.01 2850 10.09 0.06 10.03 ... ... 0.501601
0.302703 ... ... 0.01 0 0.01 2875 10.34 0.06 10.28 ... ... 0.511693
0.307822 ... ... 0.01 0 0.01 2900 10.59 0.06 10.53 ... ... 0.521702
0.312884 ... ... 0.01 0 0.01 2925 10.84 0.06 10.78 ... ... 0.531629
0.317892 ... ... 0.01 0 0.01 2950 11.09 0.06 11.03 ... ... 0.541475
0.322847 ... ... 0.01 0 0.01 2975 11.34 0.06 11.28 ... ... 0.551243
0.327747 ... ... 0.01 0 0.01 3000 11.59 0.06 11.53 ... ... 0.560933
0.332595 ... ... 0.01 0 0.01 3025 11.84 0.06 11.78 ... ... 0.570546
0.337394 ... ... 0.01 0 0.01 3050 12.09 0.06 12.03 ... ... 0.580084
0.342144 ... ... 0.01 0 0.01 3075 12.34 0.06 12.28 ... ... 0.589548
0.346847 ... ... 0.01 0 0.01 3100 12.59 0.06 12.53 ... ... 0.59894
0.351502 ... ... 0.01 0 0.01 3125 12.84 0.06 12.78 ... ... 0.608261
0.356113 ... ... 0.01 0 0.01 3150 13.09 0.06 13.03 ... ... 0
0.360676 ... ... 0.01 0 0.01 3175 13.34 0.06 13.28 ... ... 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.