Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 1.32934 | ... | ... | 13.93 | -0.08 | 13.85 | 525 | ... | ... | 0.01 | ... | 0.02 | 0.745581 |
| 1.278679 | ... | ... | 13.68 | -0.08 | 13.60 | 550 | ... | ... | 0.01 | ... | 0.02 | 0.719589 |
| 1.230572 | ... | ... | 13.43 | -0.08 | 13.35 | 575 | ... | ... | 0.01 | ... | 0.02 | 0.694793 |
| 1.184778 | ... | ... | 13.18 | -0.08 | 13.10 | 600 | ... | ... | 0.01 | ... | 0.02 | 0.671085 |
| 1.141086 | ... | ... | 12.93 | -0.08 | 12.85 | 625 | ... | ... | 0.01 | ... | 0.02 | 0.648368 |
| 1.099312 | ... | ... | 12.68 | -0.08 | 12.60 | 650 | ... | ... | 0.01 | ... | 0.02 | 0.626566 |
| 1.059296 | ... | ... | 12.43 | -0.08 | 12.35 | 675 | ... | ... | 0.01 | ... | 0.02 | 0.605606 |
| 1.020896 | ... | ... | 12.18 | -0.08 | 12.10 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.585424 |
| 0.983987 | ... | ... | 11.93 | -0.08 | 11.85 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.56596 |
| 0.948457 | ... | ... | 11.68 | -0.08 | 11.60 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.547162 |
| 0.914207 | ... | ... | 11.43 | -0.08 | 11.35 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.528988 |
| 0.881148 | ... | ... | 11.18 | -0.08 | 11.10 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.511395 |
| 0.849199 | ... | ... | 10.93 | -0.08 | 10.85 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.494345 |
| 0.818287 | ... | ... | 10.68 | -0.08 | 10.60 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.477799 |
| 0.788348 | ... | ... | 10.43 | -0.08 | 10.35 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.461731 |
| 0.759321 | ... | ... | 10.18 | -0.08 | 10.10 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.446112 |
| 0.731152 | ... | ... | 9.93 | -0.08 | 9.85 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.430916 |
| 0.70379 | ... | ... | 9.68 | -0.08 | 9.60 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.416115 |
| 0.677191 | ... | ... | 9.43 | -0.08 | 9.35 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.401688 |
| 0.651313 | ... | ... | 9.18 | -0.08 | 9.10 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.387617 |
| 0.626117 | ... | ... | 8.93 | -0.08 | 8.85 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.373883 |
| 0.601567 | ... | ... | 8.68 | -0.08 | 8.60 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.360465 |
| 0.57763 | ... | ... | 8.43 | -0.08 | 8.35 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.347346 |
| 0.554276 | ... | ... | 8.18 | -0.08 | 8.10 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.334514 |
| 0.531477 | ... | ... | 7.93 | -0.08 | 7.85 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.321953 |
| 0.509207 | ... | ... | 7.68 | -0.08 | 7.60 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.309651 |
| 0.487441 | ... | ... | 7.43 | -0.08 | 7.35 | 1175 | ... | ... | 0.01 | ... | 0.03 | 0.297592 |
| 0.466156 | ... | ... | 7.18 | -0.08 | 7.10 | 1200 | ... | ... | 0.01 | ... | 0.03 | 0.285766 |
| 0.445331 | ... | ... | 6.93 | -0.08 | 6.85 | 1225 | ... | ... | 0.01 | ... | 0.03 | 0.274163 |
| 0.424946 | ... | ... | 6.68 | -0.08 | 6.60 | 1250 | ... | ... | 0.01 | ... | 0.03 | 0.262769 |
| 0.404982 | ... | ... | 6.43 | -0.08 | 6.35 | 1275 | ... | ... | 0.01 | ... | 0.03 | 0.251573 |
| 0.385422 | ... | ... | 6.18 | -0.08 | 6.10 | 1300 | ... | ... | 0.01 | ... | 0.04 | 0.24057 |
| 0.366249 | ... | ... | 5.93 | -0.08 | 5.85 | 1325 | ... | ... | 0.01 | ... | 0.04 | 0.229748 |
| 0.347449 | ... | ... | 5.68 | -0.08 | 5.60 | 1350 | ... | ... | 0.01 | ... | 0.04 | 0.23886 |
| 0.329005 | ... | ... | 5.43 | -0.08 | 5.35 | 1375 | ... | ... | 0.01 | ... | 0.05 | 0.227588 |
| 0.310905 | ... | ... | 5.18 | -0.08 | 5.10 | 1400 | ... | ... | 0.01 | ... | 0.05 | 0.216479 |
| 0.293136 | ... | ... | 4.93 | -0.08 | 4.85 | 1425 | ... | ... | 0.02 | ... | 0.06 | 0.227467 |
| 0.275685 | ... | ... | 4.68 | -0.08 | 4.60 | 1450 | ... | ... | 0.03 | ... | 0.06 | 0.230772 |
| 0.266194 | ... | ... | 4.44 | -0.08 | 4.36 | 1475 | ... | ... | 0.03 | ... | 0.07 | 0.218557 |
| 0.25635 | ... | ... | 4.19 | -0.07 | 4.12 | 1500 | ... | ... | 0.05 | ... | 0.08 | 0.227484 |
| 0.246182 | ... | ... | 3.95 | -0.07 | 3.88 | 1525 | ... | ... | 0.06 | 0.06 | 0.06 | 0.222989 |
| 0.235711 | ... | ... | 3.72 | -0.08 | 3.64 | 1550 | ... | ... | 0.08 | ... | 0.11 | 0.224036 |
| 0.230401 | ... | ... | 3.49 | -0.08 | 3.41 | 1575 | ... | ... | 0.09 | ... | 0.13 | 0.216556 |
| 0.228693 | ... | ... | 3.26 | -0.07 | 3.19 | 1600 | ... | ... | 0.12 | 0.10 | 0.10 | 0.218759 |
| 0.22508 | ... | ... | 3.04 | -0.07 | 2.97 | 1625 | ... | ... | 0.15 | 0.13 | 0.13 | 0.218036 |
| 0.219926 | ... | ... | 2.82 | -0.07 | 2.75 | 1650 | ... | ... | 0.18 | ... | 0.24 | 0.215151 |
| 0.220375 | ... | ... | 2.62 | -0.07 | 2.55 | 1675 | ... | ... | 0.22 | 0.21 | 0.21 | 0.214062 |
| 0.21852 | ... | ... | 2.42 | -0.07 | 2.35 | 1700 | ... | ... | 0.27 | ... | 0.35 | 0.214074 |
| 0.217633 | ... | ... | 2.22 | -0.06 | 2.16 | 1725 | ... | ... | 0.33 | 0.32 | 0.32 | 0.214732 |
| 0.217362 | ... | ... | 2.04 | -0.06 | 1.98 | 1750 | ... | ... | 0.40 | 0.39 | 0.39 | 0.215757 |
| 0.217477 | ... | ... | 1.87 | -0.06 | 1.81 | 1775 | ... | ... | 0.47 | 0.46 | 0.46 | 0.214504 |
| 0.215491 | ... | ... | 1.70 | -0.06 | 1.64 | 1800 | ... | ... | 0.56 | 0.55 | 0.55 | 0.215979 |
| 0.216113 | ... | ... | 1.55 | -0.06 | 1.49 | 1825 | ... | ... | 0.65 | 0.65 | 0.65 | 0.21525 |
| 0.216831 | ... | ... | 1.40 | -0.05 | 1.35 | 1850 | ... | ... | 0.76 | 0.76 | 0.76 | 0.21688 |
| 0.217639 | 1.23 | 1.23 | 1.22 | ... | ... | 1875 | ... | ... | 0.87 | 0.87 | 0.87 | 0.216432 |
| 0.218558 | 1.11 | 1.11 | 1.10 | ... | ... | 1900 | ... | ... | 1 | 1 | 1 | 0.218218 |
| 0.217557 | 0.99 | 0.99 | 0.98 | ... | ... | 1925 | ... | ... | 1.13 | 1.13 | 1.13 | 0.218063 |
| 0.21884 | 0.88 | 0.88 | 0.88 | ... | ... | 1950 | ... | ... | 1.27 | 1.27 | 1.27 | 0.218115 |
| 0.218307 | 0.78 | 0.78 | 0.78 | ... | ... | 1975 | ... | ... | 1.42 | 1.41 | 1.41 | 0.218431 |
| 0.218094 | 0.69 | 0.69 | 0.69 | ... | ... | 2000 | ... | ... | 1.58 | 1.57 | 1.57 | 0.219094 |
| 0.218297 | 0.61 | 0.61 | 0.61 | ... | ... | 2025 | 1.74 | 0.06 | 1.68 | ... | ... | 0.218018 |
| 0.219044 | 0.53 | 0.53 | 0.54 | ... | ... | 2050 | 1.92 | 0.06 | 1.86 | ... | ... | 0.219682 |
| 0.218139 | 0.47 | 0.47 | 0.47 | ... | ... | 2075 | 2.10 | 0.06 | 2.04 | ... | ... | 0.21977 |
| 0.22044 | 0.41 | 0.41 | 0.42 | ... | ... | 2100 | 2.29 | 0.06 | 2.23 | ... | ... | 0.220676 |
| 0.221339 | ... | 0.47 | 0.37 | ... | ... | 2125 | 2.49 | 0.07 | 2.42 | ... | ... | 0.222648 |
| 0.220739 | 0.21 | ... | 0.32 | ... | ... | 2150 | 2.69 | 0.06 | 2.63 | ... | ... | 0.223253 |
| 0.22144 | 0.28 | 0.28 | 0.28 | ... | ... | 2175 | 2.90 | 0.07 | 2.83 | ... | ... | 0.225302 |
| 0.223851 | 0.15 | ... | 0.25 | ... | ... | 2200 | 3.12 | 0.08 | 3.04 | ... | ... | 0.2292 |
| 0.225115 | 0.22 | 0.22 | 0.22 | ... | ... | 2225 | 3.33 | 0.07 | 3.26 | ... | ... | 0.22888 |
| 0.225116 | 0.11 | ... | 0.19 | ... | ... | 2250 | 3.56 | 0.08 | 3.48 | ... | ... | 0.234117 |
| 0.227607 | 0.17 | 0.17 | 0.17 | ... | ... | 2275 | 3.78 | 0.08 | 3.70 | ... | ... | 0.235007 |
| 0.229126 | 0.16 | 0.16 | 0.15 | ... | ... | 2300 | 4.01 | 0.08 | 3.93 | ... | ... | 0.23869 |
| 0.229563 | 0.14 | 0.14 | 0.13 | ... | ... | 2325 | 4.24 | 0.08 | 4.16 | ... | ... | 0.241641 |
| 0.228746 | 0.13 | 0.13 | 0.11 | ... | ... | 2350 | 4.47 | 0.07 | 4.40 | ... | ... | 0.243813 |
| 0.231966 | 0.11 | 0.11 | 0.10 | ... | ... | 2375 | 4.71 | 0.08 | 4.63 | ... | ... | 0.249897 |
| 0.228504 | 0.10 | 0.10 | 0.08 | ... | ... | 2400 | 4.94 | 0.07 | 4.87 | ... | ... | 0.250675 |
| 0.22978 | 0.09 | 0.09 | 0.07 | ... | ... | 2425 | 5.18 | 0.07 | 5.11 | ... | ... | 0.255865 |
| 0.237341 | 0.08 | 0.08 | 0.07 | ... | ... | 2450 | 5.42 | 0.07 | 5.35 | ... | ... | 0.260704 |
| 0.237387 | 0.07 | 0.07 | 0.06 | ... | ... | 2475 | 5.67 | 0.08 | 5.59 | ... | ... | 0.27085 |
| 0.236275 | 0.07 | 0.07 | 0.05 | ... | ... | 2500 | 5.91 | 0.07 | 5.84 | ... | ... | 0.275244 |
| 0.233681 | 0.06 | 0.06 | 0.04 | ... | ... | 2525 | 6.16 | 0.08 | 6.08 | ... | ... | 0.285202 |
| 0.240284 | 0.06 | 0.06 | 0.04 | ... | ... | 2550 | 6.40 | 0.07 | 6.33 | ... | ... | 0.289181 |
| 0.246786 | 0.05 | 0.05 | 0.04 | ... | ... | 2575 | 6.65 | 0.08 | 6.57 | ... | ... | 0.298973 |
| 0.241519 | ... | 0.08 | 0.03 | ... | ... | 2600 | 6.90 | 0.08 | 6.82 | ... | ... | 0.308673 |
| 0.24763 | ... | 0.08 | 0.03 | ... | ... | 2625 | 7.15 | 0.08 | 7.07 | ... | ... | 0.318284 |
| 0.253654 | ... | 0.08 | 0.03 | ... | ... | 2650 | 7.40 | 0.08 | 7.32 | ... | ... | 0.327806 |
| 0.244362 | ... | 0.07 | 0.02 | ... | ... | 2675 | 7.65 | 0.08 | 7.57 | ... | ... | 0.337243 |
| 0.249976 | ... | 0.07 | 0.02 | ... | ... | 2700 | 7.90 | 0.08 | 7.82 | ... | ... | 0.346594 |
| 0.255517 | ... | 0.06 | 0.02 | ... | ... | 2725 | 8.15 | 0.08 | 8.07 | ... | ... | 0.355862 |
| 0.260985 | ... | 0.06 | 0.02 | ... | ... | 2750 | 8.40 | 0.08 | 8.32 | ... | ... | 0.365049 |
| 0.266384 | ... | 0.06 | 0.02 | ... | ... | 2775 | 8.65 | 0.08 | 8.57 | ... | ... | 0.374156 |
| 0.24829 | ... | 0.06 | 0.01 | ... | ... | 2800 | 8.90 | 0.08 | 8.82 | ... | ... | 0.383184 |
| 0.253218 | ... | 0.05 | 0.01 | ... | ... | 2825 | 9.15 | 0.08 | 9.07 | ... | ... | 0.392135 |
| 0.258089 | ... | 0.05 | 0.01 | ... | ... | 2850 | 9.40 | 0.08 | 9.32 | ... | ... | 0.401011 |
| 0.262902 | ... | 0.05 | 0.01 | ... | ... | 2875 | 9.65 | 0.08 | 9.57 | ... | ... | 0.409812 |
| 0.267658 | ... | 0.05 | 0.01 | ... | ... | 2900 | 9.90 | 0.08 | 9.82 | ... | ... | 0.41854 |
| 0.27236 | ... | 0.05 | 0.01 | ... | ... | 2925 | 10.15 | 0.08 | 10.07 | ... | ... | 0.427197 |
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.