DairyVisor Data

Markets - Livestock

Underlying Price: 20.91
Expiration Date: 11/01/22

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.238031 ... ... 17.50 -0.09 17.41 350 0.01 0 0.01 ... ... 0
1.185742 ... ... 17.25 -0.09 17.16 375 0.01 0 0.01 ... ... 0
1.137357 ... ... 17 -0.09 16.91 400 0.01 0 0.01 ... ... 0
1.092344 ... ... 16.75 -0.09 16.66 425 0.01 0 0.01 ... ... 0
1.050274 ... ... 16.50 -0.09 16.41 450 0.01 0 0.01 ... ... 0
1.010791 ... ... 16.25 -0.09 16.16 475 0.01 0 0.01 ... ... 0
0.973601 ... ... 16 -0.09 15.91 500 0.01 0 0.01 ... ... 0
0.938456 ... ... 15.75 -0.09 15.66 525 0.01 0 0.01 ... ... 0
0.905146 ... ... 15.50 -0.09 15.41 550 0.01 0 0.01 ... ... 0
0.873491 ... ... 15.25 -0.09 15.16 575 0.01 0 0.01 ... ... 0
0.843337 ... ... 15 -0.09 14.91 600 0.01 0 0.01 ... ... 0
0.814547 ... ... 14.75 -0.09 14.66 625 0.01 0 0.01 ... ... 0
0.787006 ... ... 14.50 -0.09 14.41 650 0.01 0 0.01 ... ... 0
0.760611 ... ... 14.25 -0.09 14.16 675 0.01 0 0.01 ... ... 0
0.735269 ... ... 14 -0.09 13.91 700 0.01 0 0.01 ... ... 0
0.710902 ... ... 13.75 -0.09 13.66 725 0.01 0 0.01 ... ... 0
0.687436 ... ... 13.50 -0.09 13.41 750 0.01 0 0.01 ... ... 0
0.664809 ... ... 13.25 -0.09 13.16 775 0.01 0 0.01 ... ... 0
0.642961 ... ... 13 -0.09 12.91 800 0.01 0 0.01 ... ... 0
0.621841 ... ... 12.75 -0.09 12.66 825 0.01 0 0.01 ... ... 0
0.601402 ... ... 12.50 -0.09 12.41 850 0.01 0 0.01 ... ... 0
0.581602 ... ... 12.25 -0.09 12.16 875 0.01 0 0.01 ... ... 0
0.562401 ... ... 12 -0.09 11.91 900 0.01 0 0.01 ... ... 0
0.543764 ... ... 11.75 -0.09 11.66 925 0.01 0 0.01 ... ... 0
0.525658 ... ... 11.50 -0.09 11.41 950 0.01 0 0.01 ... ... 0
0.508055 ... ... 11.25 -0.09 11.16 975 0.01 0 0.01 ... ... 0
0.490927 ... ... 11 -0.09 10.91 1000 0.01 0 0.01 ... ... 0.315489
0.474249 ... ... 10.75 -0.09 10.66 1025 0.01 0 0.01 ... ... 0.305607
0.457997 ... ... 10.50 -0.09 10.41 1050 0.01 0 0.01 ... ... 0.29596
0.442149 ... ... 10.25 -0.09 10.16 1075 0.01 0 0.01 ... ... 0.286533
0.426687 ... ... 10 -0.09 9.91 1100 0.01 0 0.01 ... ... 0.277316
0.411591 ... ... 9.75 -0.09 9.66 1125 0.01 0 0.01 ... ... 0.268298
0.396844 ... ... 9.50 -0.09 9.41 1150 0.01 0 0.01 ... ... 0.259471
0.382431 ... ... 9.25 -0.09 9.16 1175 0.01 0 0.01 ... ... 0.271529
0.368336 ... ... 9 -0.09 8.91 1200 0.01 0 0.01 ... ... 0.262449
0.354546 ... ... 8.75 -0.09 8.66 1225 0.01 0 0.01 ... ... 0.253545
0.341047 ... ... 8.50 -0.09 8.41 1250 0.01 0 0.01 ... ... 0.244806
0.327826 ... ... 8.25 -0.09 8.16 1275 0.02 0 0.02 ... ... 0.258912
0.322178 ... ... 8.01 -0.09 7.92 1300 0.02 0 0.02 ... ... 0.249807
0.309405 ... ... 7.76 -0.09 7.67 1325 0.03 0 0.03 ... ... 0.255876
0.303585 ... ... 7.52 -0.09 7.43 1350 0.03 0 0.03 ... ... 0.246625
0.297463 ... ... 7.28 -0.09 7.19 1375 0.04 0 0.04 ... ... 0.248909
0.285238 ... ... 7.04 -0.10 6.94 1400 0.05 0 0.05 ... ... 0.249069
0.284466 ... ... 6.80 -0.09 6.71 1425 0.06 0 0.06 ... ... 0.247766
0.277648 ... ... 6.56 -0.09 6.47 1450 0.07 0 0.07 ... ... 0.245381
0.270647 ... ... 6.33 -0.10 6.23 1475 0.09 0 0.09 ... ... 0.248166
0.267913 ... ... 6.09 -0.09 6 1500 0.11 0 0.11 ... ... 0.248964
0.264446 ... ... 5.86 -0.09 5.77 1525 0.13 0 0.13 ... ... 0.248316
0.264051 ... ... 5.64 -0.09 5.55 1550 0.15 0 0.15 ... ... 0.246549
0.259185 ... ... 5.41 -0.09 5.32 1575 0.18 0 0.18 ... ... 0.247603
0.257061 ... ... 5.19 -0.09 5.10 1600 0.21 0 0.21 ... ... 0.247278
0.254135 ... ... 4.98 -0.10 4.88 1625 0.24 0 0.24 ... ... 0.245852
0.253253 ... ... 4.76 -0.09 4.67 1650 0.27 0 0.27 ... ... 0.243511
0.251416 ... ... 4.55 -0.09 4.46 1675 0.31 0 0.31 ... ... 0.243032
0.251132 ... ... 4.35 -0.09 4.26 1700 0.36 0 0.36 ... ... 0.243967
0.249851 ... ... 4.15 -0.09 4.06 1725 0.41 0 0.41 ... ... 0.243714
0.247705 ... ... 3.95 -0.09 3.86 1750 0.46 0 0.46 ... ... 0.242457
0.24678 ... ... 3.76 -0.09 3.67 1775 0.52 0 0.52 ... ... 0.242336
0.244972 ... ... 3.57 -0.09 3.48 1800 0.58 0 0.58 ... ... 0.241234
0.244175 ... ... 3.39 -0.09 3.30 1825 0.65 0 0.65 ... ... 0.241076
0.24423 ... ... 3.21 -0.08 3.13 1850 0.72 0 0.72 ... ... 0.23998
0.241703 ... ... 3.04 -0.09 2.95 1875 0.80 0.01 0.79 ... ... 0.2397
0.24165 ... ... 2.87 -0.08 2.79 1900 0.89 0.01 0.88 ... ... 0.240128
0.240712 ... ... 2.71 -0.08 2.63 1925 0.97 0.01 0.96 ... ... 0.238083
0.238957 ... ... 2.55 -0.08 2.47 1950 1.07 0.01 1.06 ... ... 0.238293
0.237902 ... ... 2.40 -0.08 2.32 1975 1.17 0.01 1.16 ... ... 0.23763
0.237491 ... ... 2.26 -0.08 2.18 2000 1.27 0.01 1.26 ... ... 0.236151
0.236266 ... ... 2.12 -0.08 2.04 2025 1.39 0.02 1.37 ... ... 0.236728
0.235662 ... ... 1.98 -0.07 1.91 2050 1.50 0.01 1.49 ... ... 0.235076
0.235655 ... ... 1.86 -0.07 1.79 2075 1.63 0.02 1.61 ... ... 0.235429
0.234866 ... ... 1.74 -0.07 1.67 2100 1.76 0.02 1.74 ... ... 0.234992
0.233313 ... ... 1.62 -0.07 1.55 2125 1.89 0.02 1.87 ... ... 0.233789
0.233748 ... ... 1.51 -0.06 1.45 2150 2.04 0.03 2.01 ... ... 0.234575
0.233442 ... ... 1.41 -0.06 1.35 2175 2.19 0.03 2.16 ... ... 0.234622
0.232402 ... ... 1.31 -0.06 1.25 2200 2.34 0.03 2.31 ... ... 0.233944
0.233425 ... ... 1.22 -0.05 1.17 2225 2.50 0.03 2.47 ... ... 0.23394
0.232353 ... ... 1.14 -0.06 1.08 2250 2.67 0.03 2.64 ... ... 0.234651
0.233434 ... ... 1.06 -0.05 1.01 2275 2.84 0.03 2.81 ... ... 0.234697
0.233876 ... ... 0.99 -0.05 0.94 2300 3.02 0.04 2.98 ... ... 0.235533
0.233675 ... ... 0.92 -0.05 0.87 2325 3.20 0.04 3.16 ... ... 0.235746
0.234343 ... ... 0.86 -0.05 0.81 2350 3.39 0.04 3.35 ... ... 0.236846
0.234408 ... ... 0.80 -0.05 0.75 2375 3.58 0.04 3.54 ... ... 0.237371
0.235458 ... ... 0.74 -0.04 0.70 2400 3.78 0.05 3.73 ... ... 0.238902
0.23596 ... ... 0.69 -0.04 0.65 2425 3.98 0.05 3.93 ... ... 0.239917
0.235898 ... ... 0.64 -0.04 0.60 2450 4.18 0.05 4.13 ... ... 0.240407
0.237003 ... ... 0.60 -0.04 0.56 2475 4.39 0.05 4.34 ... ... 0.242087
0.237611 ... ... 0.56 -0.04 0.52 2500 4.60 0.05 4.55 ... ... 0.243316
0.237705 ... ... 0.52 -0.04 0.48 2525 4.81 0.05 4.76 ... ... 0.244082
0.239203 ... ... 0.48 -0.03 0.45 2550 5.03 0.06 4.97 ... ... 0.246269
0.24028 ... ... 0.45 -0.03 0.42 2575 5.24 0.05 5.19 ... ... 0.246129
0.24092 ... ... 0.42 -0.03 0.39 2600 5.46 0.05 5.41 ... ... 0.247505
0.241101 ... ... 0.39 -0.03 0.36 2625 5.69 0.06 5.63 ... ... 0.250586
0.243058 ... ... 0.36 -0.02 0.34 2650 5.91 0.06 5.85 ... ... 0.251244
0.24234 ... ... 0.34 -0.03 0.31 2675 6.14 0.07 6.07 ... ... 0.253725
0.243537 ... ... 0.32 -0.03 0.29 2700 6.36 0.06 6.30 ... ... 0.25362
0.244372 ... ... 0.29 -0.02 0.27 2725 6.59 0.06 6.53 ... ... 0.255473
0.244825 ... ... 0.27 -0.02 0.25 2750 6.82 0.06 6.76 ... ... 0.257035
0.244869 ... ... 0.25 -0.02 0.23 2775 7.05 0.06 6.99 ... ... 0.258297
0.247407 ... ... 0.24 -0.02 0.22 2800 7.29 0.07 7.22 ... ... 0.261913
0.246696 ... ... 0.22 -0.02 0.20 2825 7.52 0.07 7.45 ... ... 0.262649
0.2487 ... ... 0.21 -0.02 0.19 2850 7.76 0.07 7.69 ... ... 0.265896
0.250474 ... ... 0.19 -0.01 0.18 2875 7.99 0.07 7.92 ... ... 0.266075
0.248517 ... ... 0.18 -0.02 0.16 2900 8.23 0.07 8.16 ... ... 0.268945
0.249657 ... ... 0.17 -0.02 0.15 2925 8.47 0.07 8.40 ... ... 0.271661
0.250522 ... ... 0.16 -0.02 0.14 2950 8.71 0.07 8.64 ... ... 0.274224
0.251094 ... ... 0.15 -0.02 0.13 2975 8.95 0.07 8.88 ... ... 0.276631
0.251351 ... ... 0.14 -0.02 0.12 3000 9.19 0.07 9.12 ... ... 0.278883
0.251263 ... ... 0.13 -0.02 0.11 3025 9.43 0.07 9.36 ... ... 0.280976
0.255537 ... ... 0.12 -0.01 0.11 3050 9.67 0.07 9.60 ... ... 0.28291
0.254967 ... ... 0.11 -0.01 0.10 3075 9.92 0.08 9.84 ... ... 0.288315
0.253967 ... ... 0.10 -0.01 0.09 3100 10.16 0.08 10.08 ... ... 0.290034
0.257989 ... ... 0.10 -0.01 0.09 3125 10.40 0.07 10.33 ... ... 0.291589
0.256393 ... ... 0.09 -0.01 0.08 3150 10.65 0.08 10.57 ... ... 0.296852

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.