Markets - Livestock

Underlying Price: 145.350
Expiration Date: 01/30/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.962392 ... ... 81.425 -0.075 81.350 64000 0.013 0 0.013 ... ... 0
1.888233 ... ... 79.425 -0.075 79.350 66000 0.013 0 0.013 ... ... 0
1.816347 ... ... 77.425 -0.075 77.350 68000 0.013 0 0.013 ... ... 0
1.746599 ... ... 75.425 -0.075 75.350 70000 0.013 0 0.013 ... ... 0
1.678859 ... ... 73.425 -0.075 73.350 72000 0.013 0 0.013 ... ... 0
1.613017 ... ... 71.425 -0.075 71.350 74000 0.013 0 0.013 ... ... 0
1.548972 ... ... 69.425 -0.075 69.350 76000 0.013 0 0.013 ... ... 0
1.486629 ... ... 67.425 -0.075 67.350 78000 0.013 0 0.013 ... ... 0
1.425904 ... ... 65.425 -0.075 65.350 80000 0.013 0 0.013 ... ... 0
1.366709 ... ... 63.425 -0.075 63.350 82000 0.013 0 0.013 ... ... 0
1.30897 ... ... 61.425 -0.075 61.350 84000 0.013 0 0.013 ... ... 0
1.252616 ... ... 59.425 -0.075 59.350 86000 0.013 0 0.013 ... ... 0
1.19758 ... ... 57.425 -0.075 57.350 88000 0.013 0 0.013 ... ... 0
1.143803 ... ... 55.425 -0.075 55.350 90000 0.013 0 0.013 ... ... 0
1.091227 ... ... 53.425 -0.075 53.350 92000 0.013 0 0.013 ... ... 0
1.0398 ... ... 51.425 -0.075 51.350 94000 0.013 0 0.013 ... ... 0
0.989467 ... ... 49.425 -0.075 49.350 96000 0.013 0 0.013 ... ... 0
0.940185 ... ... 47.425 -0.075 47.350 98000 0.013 0 0.013 ... ... 0
0.891912 ... ... 45.425 -0.075 45.350 100000 0.013 0 0.013 ... ... 0.855632
0.844613 ... ... 43.425 -0.075 43.350 102000 0.013 0 0.013 ... ... 0.813815
0.821314 ... ... 42.425 -0.075 42.350 103000 0.013 0 0.013 ... ... 0.793173
0.798244 ... ... 41.425 -0.075 41.350 104000 0.013 0 0.013 ... ... 0.772706
0.775396 ... ... 40.425 -0.075 40.350 105000 0.013 0 0.013 ... ... 0.752412
0.752768 ... ... 39.425 -0.075 39.350 106000 0.013 0 0.013 ... ... 0.732281
0.730355 ... ... 38.425 -0.075 38.350 107000 0.013 0 0.013 ... ... 0.712297
0.708152 ... ... 37.425 -0.075 37.350 108000 0.013 0 0.013 ... ... 0.692463
0.686156 ... ... 36.425 -0.075 36.350 109000 0.013 0 0.013 ... ... 0.672778
0.664363 ... ... 35.425 -0.075 35.350 110000 0.013 0 0.013 ... ... 0.65324
0.642769 ... ... 34.425 -0.075 34.350 111000 0.013 0 0.013 ... ... 0.633844
0.621371 ... ... 33.425 -0.075 33.350 112000 0.013 0 0.013 ... ... 0.614584
0.600165 ... ... 32.425 -0.075 32.350 113000 0.013 0 0.013 ... ... 0.595449
0.579147 ... ... 31.425 -0.075 31.350 114000 0.013 0 0.013 ... ... 0.576447
0.558314 ... ... 30.425 -0.075 30.350 115000 0.013 0 0.013 ... ... 0.557571
0.537663 ... ... 29.425 -0.075 29.350 116000 0.013 0 0.013 ... ... 0.538817
0.51719 ... ... 28.425 -0.075 28.350 117000 0.013 0 0.013 ... ... 0.520175
0.496893 ... ... 27.425 -0.075 27.350 118000 0.013 0 0.013 ... ... 0.501631
0.476769 ... ... 26.425 -0.075 26.350 119000 0.013 0 0.013 ... ... 0.4832
0.456814 ... ... 25.425 -0.075 25.350 120000 0.013 0 0.013 ... ... 0.464883
0.437026 ... ... 24.425 -0.075 24.350 121000 0.013 0 0.013 ... ... 0.446665
0.417402 ... ... 23.425 -0.075 23.350 122000 0.013 0 0.013 ... ... 0.428523
0.397939 ... ... 22.425 -0.075 22.350 123000 0.013 0 0.013 ... ... 0.410471
0.378634 ... ... 21.425 -0.075 21.350 124000 0.013 0 0.013 ... ... 0.39251
0.359486 ... ... 20.425 -0.075 20.350 125000 0.013 0 0.013 ... ... 0.374629
0.340489 ... ... 19.425 -0.075 19.350 126000 0.013 0 0.013 ... ... 0.356811
0.321642 ... ... 18.425 -0.075 18.350 127000 0.013 0 0.013 ... ... 0.339062
0.302944 ... ... 17.425 -0.075 17.350 128000 0.013 0 0.013 ... ... 0.321374
0.284392 ... ... 16.425 -0.075 16.350 129000 0.013 0 0.013 ... ... 0.303737
0.265985 ... ... 15.425 -0.075 15.350 130000 0.013 0 0.013 ... ... 0.286147
0.247721 ... ... 14.425 -0.075 14.350 131000 0.013 0 0.013 ... ... 0.268586
0.229596 ... ... 13.425 -0.075 13.350 132000 0.013 0 0.013 ... ... 0.251061
0.211608 ... ... 12.425 -0.075 12.350 133000 0.013 0 0.013 ... ... 0.233543
0.202665 ... ... 11.925 -0.075 11.850 133500 0.013 0 0.013 ... ... 0.224787
0.193756 ... ... 11.425 -0.075 11.350 134000 0.013 0 0.013 ... ... 0.216035
0.18488 ... ... 10.925 -0.075 10.850 134500 0.013 0 0.013 ... ... 0.207281
0.176037 ... ... 10.425 -0.075 10.350 135000 0.013 0.001 0.012 0.025 0.025 0.198509
0.167226 ... ... 9.925 -0.075 9.850 135500 0.013 0 0.013 ... ... 0.189739
0.201918 ... ... 9.450 -0.075 9.375 136000 0.025 0 0.025 ... ... 0.19756
0.19212 ... ... 8.950 -0.075 8.875 136500 0.025 0 0.025 ... ... 0.188135
0.182309 ... ... 8.475 -0.100 8.375 137000 0.025 -0.025 0.050 0.025 0.025 0.178687
0.17249 ... ... 7.975 -0.100 7.875 137500 0.025 -0.025 0.050 ... ... 0.169218
0.180624 ... ... 7.500 -0.100 7.400 138000 0.050 -0.025 0.075 ... ... 0.178671
0.170035 ... ... 7 -0.100 6.900 138500 0.050 -0.025 0.075 ... ... 0.168291
0.1594 ... ... 6.500 -0.100 6.400 139000 0.050 -0.025 0.075 ... ... 0.157854
0.160451 ... ... 6.025 -0.100 5.925 139500 0.075 -0.025 0.100 ... ... 0.159366
0.149124 ... ... 5.550 -0.125 5.425 140000 0.075 -0.050 0.125 ... ... 0.14818
0.146579 ... ... 5.075 -0.125 4.950 140500 0.100 -0.050 0.150 ... ... 0.145878
0.141984 ... ... 4.600 -0.125 4.475 141000 0.125 -0.050 0.175 0.175 0.150 0.141448
0.141723 ... ... 4.125 -0.100 4.025 141500 0.175 -0.025 0.200 ... ... 0.141337
0.138519 3.750 3.750 3.675 -0.100 3.575 142000 0.225 -0.025 0.250 0.325 0.200 0.138231
0.133043 2.850 2.850 3.225 -0.100 3.125 142500 0.275 -0.025 0.300 ... ... 0.132828
0.129462 ... ... 2.800 -0.100 2.700 143000 0.350 -0.025 0.375 0.475 0.350 0.129306
0.126699 ... ... 2.400 -0.100 2.300 143500 0.450 -0.025 0.475 ... ... 0.12659
0.124049 1.450 1.450 2.025 -0.100 1.925 144000 0.575 -0.025 0.600 0.700 0.600 0.123976
0.121029 ... ... 1.675 -0.100 1.575 144500 0.725 -0.025 0.750 ... ... 0.120986
0.117262 0.900 0.900 1.375 -0.125 1.250 145000 0.900 -0.050 0.950 1.300 0.875 0.117245
0.115117 0.825 0.825 1.100 -0.125 0.975 145500 1.125 -0.050 1.175 ... ... 0.115124
0.111494 0.750 0.525 0.875 -0.150 0.725 146000 1.375 -0.075 1.450 1.525 1.525 0.111526
0.109005 ... ... 0.675 -0.150 0.525 146500 1.675 -0.075 1.750 ... ... 0.109066
0.11137 ... ... 0.500 -0.100 0.400 147000 2.050 -0.025 2.075 ... ... 0.111467
0.109536 ... ... 0.350 -0.075 0.275 147500 2.425 0 2.425 ... ... 0.109682
0.106526 ... ... 0.250 -0.075 0.175 148000 2.825 0 2.825 ... ... 0.106751
0.108656 ... ... 0.175 -0.050 0.125 148500 3.275 0.025 3.250 ... ... 0.108982
0.114089 ... ... 0.125 -0.025 0.100 149000 3.750 0.050 3.700 ... ... 0.114536
0.117464 ... ... 0.075 0 0.075 149500 4.225 0.075 4.150 ... ... 0.118085
0.117968 ... ... 0.050 0 0.050 150000 4.700 0.075 4.625 ... ... 0.118883
0.113273 ... ... 0.025 0 0.025 150500 5.175 0.075 5.100 ... ... 0
0.122237 ... ... 0.025 0 0.025 151000 5.675 0.075 5.600 ... ... 0
0.131071 ... ... 0.025 0 0.025 151500 6.175 0.075 6.100 ... ... 0
0.127278 ... ... 0.013 0 0.013 152000 6.650 0.075 6.575 ... ... 0
0.135298 ... ... 0.013 0 0.013 152500 7.150 0.075 7.075 ... ... 0
0.143246 ... ... 0.013 0 0.013 153000 7.650 0.075 7.575 ... ... 0
0.151107 ... ... 0.013 0 0.013 153500 8.150 0.075 8.075 ... ... 0
0.158889 ... ... 0.013 0 0.013 154000 8.650 0.075 8.575 ... ... 0
0.166611 ... ... 0.013 0 0.013 154500 9.150 0.075 9.075 ... ... 0
0.174254 ... ... 0.013 0 0.013 155000 9.650 0.075 9.575 ... ... 0
0.189356 ... ... 0.013 0 0.013 156000 10.650 0.075 10.575 ... ... 0
0.204214 ... ... 0.013 0 0.013 157000 11.650 0.075 11.575 ... ... 0
0.218858 ... ... 0.013 0 0.013 158000 12.650 0.075 12.575 ... ... 0
0.233289 ... ... 0.013 0 0.013 159000 13.650 0.075 13.575 ... ... 0
0.247525 ... ... 0.013 0 0.013 160000 14.650 0.075 14.575 ... ... 0
0.261587 ... ... 0.013 0 0.013 161000 15.650 0.075 15.575 ... ... 0
0.275465 ... ... 0.013 0 0.013 162000 16.650 0.075 16.575 ... ... 0
0.289182 ... ... 0.013 0 0.013 163000 17.650 0.075 17.575 ... ... 0
0.302742 ... ... 0.013 0 0.013 164000 18.650 0.075 18.575 ... ... 0
0.316147 ... ... 0.013 0 0.013 165000 19.650 0.075 19.575 ... ... 0
0.329409 ... ... 0.013 0 0.013 166000 20.650 0.075 20.575 ... ... 0
0.342526 ... ... 0.013 0 0.013 167000 21.650 0.075 21.575 ... ... 0
0.355511 ... ... 0.013 0 0.013 168000 22.650 0.075 22.575 ... ... 0
0.368368 ... ... 0.013 0 0.013 169000 23.650 0.075 23.575 ... ... 0
0.381099 ... ... 0.013 0 0.013 170000 24.650 0.075 24.575 ... ... 0
0.393694 ... ... 0.013 0 0.013 171000 25.650 0.075 25.575 ... ... 0
0.406179 ... ... 0.013 0 0.013 172000 26.650 0.075 26.575 ... ... 0
0.418552 ... ... 0.013 0 0.013 173000 27.650 0.075 27.575 ... ... 0
0.430815 ... ... 0.013 0 0.013 174000 28.650 0.075 28.575 ... ... 0
0.442963 ... ... 0.013 0 0.013 175000 29.650 0.075 29.575 ... ... 0
0.454994 ... ... 0.013 0 0.013 176000 30.650 0.075 30.575 ... ... 0
0.466922 ... ... 0.013 0 0.013 177000 31.650 0.075 31.575 ... ... 0
0.478762 ... ... 0.013 0 0.013 178000 32.650 0.075 32.575 ... ... 0
0.490504 ... ... 0.013 0 0.013 179000 33.650 0.075 33.575 ... ... 0
0.502148 ... ... 0.013 0 0.013 180000 34.650 0.075 34.575 ... ... 0
0.513684 ... ... 0.013 0 0.013 181000 35.650 0.075 35.575 ... ... 0
0.525128 ... ... 0.013 0 0.013 182000 36.650 0.075 36.575 ... ... 0
0.536481 ... ... 0.013 0 0.013 183000 37.650 0.075 37.575 ... ... 0
0.547748 ... ... 0.013 0 0.013 184000 38.650 0.075 38.575 ... ... 0
0.558935 ... ... 0.013 0 0.013 185000 39.650 0.075 39.575 ... ... 0
0.57004 ... ... 0.013 0 0.013 186000 40.650 0.075 40.575 ... ... 0
0.591974 ... ... 0.013 0 0.013 188000 42.650 0.075 42.575 ... ... 0
0.613586 ... ... 0.013 0 0.013 190000 44.650 0.075 44.575 ... ... 0
0.63489 ... ... 0.013 0 0.013 192000 46.650 0.075 46.575 ... ... 0
0.655889 ... ... 0.013 0 0.013 194000 48.650 0.075 48.575 ... ... 0
0.676595 ... ... 0.013 0 0.013 196000 50.650 0.075 50.575 ... ... 0
0.697022 ... ... 0.013 0 0.013 198000 52.650 0.075 52.575 ... ... 0
0.717179 ... ... 0.013 0 0.013 200000 54.650 0.075 54.575 ... ... 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.