Markets - Livestock

Underlying Price: 134.225
Expiration Date: 08/27/20

Quick Links:
Futures Chart
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.683977 ... ... 75.425 0.800 76.225 58000 0.013 0 0.013 ... ... 0
0.656108 ... ... 73.425 0.800 74.225 60000 0.013 0 0.013 ... ... 0
0.629179 ... ... 71.450 0.775 72.225 62000 0.013 -0.012 0.025 ... ... 0
0.603129 ... ... 69.450 0.775 70.225 64000 0.013 -0.012 0.025 ... ... 0
0.577905 ... ... 67.450 0.775 68.225 66000 0.025 0 0.025 ... ... 0
0.553455 ... ... 65.450 0.775 66.225 68000 0.025 0 0.025 ... ... 0
0.558846 ... ... 63.450 0.800 64.250 70000 0.025 0 0.025 ... ... 0
0.535288 ... ... 61.450 0.800 62.250 72000 0.025 0 0.025 ... ... 0
0.512389 ... ... 59.450 0.800 60.250 74000 0.025 0 0.025 ... ... 0
0.49011 ... ... 57.475 0.775 58.250 76000 0.050 0 0.050 ... ... 0
0.48865 ... ... 55.500 0.775 56.275 78000 0.050 -0.025 0.075 0.050 0.050 0
0.467023 ... ... 53.500 0.775 54.275 80000 0.050 -0.025 0.075 ... ... 0
0.461595 ... ... 51.500 0.800 52.300 82000 0.075 0 0.075 ... ... 0
0.440558 ... ... 49.525 0.775 50.300 84000 0.100 0 0.100 ... ... 0
0.432633 ... ... 47.550 0.775 48.325 86000 0.100 -0.025 0.125 ... ... 0
0.433298 ... ... 46.575 0.775 47.350 87000 0.125 -0.025 0.150 ... ... 0
0.422924 ... ... 45.575 0.775 46.350 88000 0.125 -0.025 0.150 ... ... 0
0.422224 ... ... 44.575 0.800 45.375 89000 0.150 0 0.150 ... ... 0
0.411902 ... ... 43.600 0.775 44.375 90000 0.150 -0.025 0.175 ... ... 0
0.41014 ... ... 42.625 0.775 43.400 91000 0.175 -0.025 0.200 ... ... 0
0.399871 ... ... 41.650 0.750 42.400 92000 0.200 -0.025 0.225 ... ... 0
0.397257 ... ... 40.675 0.750 41.425 93000 0.200 -0.050 0.250 ... ... 0
0.393978 ... ... 39.700 0.750 40.450 94000 0.225 -0.050 0.275 ... ... 0
0.390138 ... ... 38.725 0.750 39.475 95000 0.250 -0.050 0.300 ... ... 0
0.385816 ... ... 37.750 0.750 38.500 96000 0.275 -0.050 0.325 ... ... 0
0.381074 ... ... 36.775 0.750 37.525 97000 0.300 -0.050 0.350 ... ... 0
0.375963 ... ... 35.800 0.750 36.550 98000 0.325 -0.050 0.375 ... ... 0
0.370524 ... ... 34.825 0.750 35.575 99000 0.350 -0.050 0.400 ... ... 0
0.36479 ... ... 33.850 0.750 34.600 100000 0.375 -0.050 0.425 ... ... 0.360583
0.358789 ... ... 32.900 0.725 33.625 101000 0.400 -0.075 0.475 ... ... 0.354926
0.356583 ... ... 31.925 0.750 32.675 102000 0.450 -0.050 0.500 ... ... 0.353136
0.34992 ... ... 30.950 0.750 31.700 103000 0.475 -0.050 0.525 ... ... 0.346742
0.343066 ... ... 30 0.725 30.725 104000 0.525 -0.050 0.575 ... ... 0.34378
0.339447 ... ... 29.050 0.725 29.775 105000 0.550 -0.075 0.625 ... ... 0.336804
0.335296 ... ... 28.100 0.725 28.825 106000 0.600 -0.075 0.675 0.650 0.650 0.332904
0.330671 ... ... 27.150 0.725 27.875 107000 0.650 -0.075 0.725 ... ... 0.328501
0.325621 ... ... 26.200 0.725 26.925 108000 0.700 -0.075 0.775 0.725 0.725 0.323647
0.320181 ... ... 25.275 0.700 25.975 109000 0.775 -0.075 0.850 ... ... 0.321062
0.316904 ... ... 24.350 0.700 25.050 110000 0.825 -0.100 0.925 ... ... 0.315289
0.313025 ... ... 23.425 0.700 24.125 111000 0.900 -0.100 1 ... ... 0.311569
0.308606 ... ... 22.500 0.700 23.200 112000 0.975 -0.100 1.075 ... ... 0.30729
0.303695 ... ... 21.600 0.675 22.275 113000 1.050 -0.125 1.175 ... ... 0.302504
0.300327 ... ... 20.700 0.675 21.375 114000 1.150 -0.125 1.275 ... ... 0.299258
0.296336 ... ... 19.800 0.675 20.475 115000 1.250 -0.125 1.375 1.300 1.300 0.295375
0.291777 ... ... 18.900 0.675 19.575 116000 1.350 -0.125 1.475 ... ... 0.290912
0.288389 ... ... 18.025 0.675 18.700 117000 1.475 -0.125 1.600 ... ... 0.287615
0.282736 ... ... 17.175 0.625 17.800 118000 1.600 -0.150 1.750 ... ... 0.283655
0.279705 ... ... 16.325 0.625 16.950 119000 1.725 -0.175 1.900 ... ... 0.279085
0.275961 ... ... 15.475 0.625 16.100 120000 1.875 -0.175 2.050 2.200 2 0.275409
0.271558 ... ... 14.650 0.600 15.250 121000 2.025 -0.200 2.225 ... ... 0.271067
0.267871 ... ... 13.850 0.575 14.425 122000 2.200 -0.225 2.425 ... ... 0.267437
0.264766 ... ... 13.050 0.575 13.625 123000 2.400 -0.225 2.625 ... ... 0.264384
0.262926 ... ... 12.675 0.550 13.225 123500 2.500 -0.250 2.750 ... ... 0.262568
0.260899 12.275 12.275 12.275 0.550 12.825 124000 2.600 -0.250 2.850 ... ... 0.260565
0.258693 ... ... 11.900 0.525 12.425 124500 2.700 -0.275 2.975 ... ... 0.258381
0.257495 ... ... 11.525 0.525 12.050 125000 2.825 -0.275 3.100 3 3 0.257205
0.256081 ... ... 11.150 0.525 11.675 125500 2.950 -0.275 3.225 ... ... 0.255811
0.254458 ... ... 10.775 0.525 11.300 126000 3.075 -0.275 3.350 3.250 3.250 0.254208
0.252629 ... ... 10.425 0.500 10.925 126500 3.200 -0.300 3.500 ... ... 0.252399
0.250601 ... ... 10.050 0.500 10.550 127000 3.325 -0.300 3.625 ... ... 0.250389
0.249465 ... ... 9.700 0.500 10.200 127500 3.475 -0.300 3.775 ... ... 0.249271
0.248104 ... ... 9.350 0.500 9.850 128000 3.625 -0.300 3.925 3.950 3.875 0.247926
0.24652 ... ... 9.025 0.475 9.500 128500 3.775 -0.325 4.100 ... ... 0.246359
0.244718 ... ... 8.675 0.475 9.150 129000 3.925 -0.325 4.250 ... ... 0.244573
0.242701 ... ... 8.350 0.450 8.800 129500 4.075 -0.350 4.425 ... ... 0.242571
0.241492 ... ... 8.025 0.450 8.475 130000 4.250 -0.350 4.600 4.975 4.450 0.241378
0.240049 ... ... 7.725 0.425 8.150 130500 4.425 -0.375 4.800 ... ... 0.239949
0.238374 ... ... 7.400 0.425 7.825 131000 4.600 -0.375 4.975 ... ... 0.238288
0.237463 ... ... 7.100 0.425 7.525 131500 4.800 -0.375 5.175 ... ... 0.237391
0.235318 ... ... 6.800 0.400 7.200 132000 4.975 -0.400 5.375 5.450 5.425 0.23526
0.233924 ... ... 6.525 0.375 6.900 132500 5.175 -0.425 5.600 ... ... 0.233879
0.232286 ... ... 6.250 0.350 6.600 133000 5.375 -0.450 5.825 5.800 5.625 0.232254
0.230402 ... ... 5.975 0.325 6.300 133500 5.575 -0.475 6.050 ... ... 0.230384
0.229242 ... ... 5.700 0.325 6.025 134000 5.800 -0.475 6.275 6.350 6.350 0.229236
0.227827 ... ... 5.425 0.325 5.750 134500 6.025 -0.475 6.500 ... ... 0.227834
0.227123 ... ... 5.150 0.350 5.500 135000 6.275 -0.450 6.725 ... ... 0.227143
0.22616 ... ... 4.900 0.350 5.250 135500 6.525 -0.450 6.975 ... ... 0.226193
0.224936 ... ... 4.650 0.350 5 136000 6.775 -0.450 7.225 ... ... 0.224981
0.22442 ... ... 4.400 0.375 4.775 136500 7.050 -0.425 7.475 ... ... 0.224479
0.223643 ... ... 4.175 0.375 4.550 137000 7.325 -0.425 7.750 ... ... 0.223715
0.222602 ... ... 3.950 0.375 4.325 137500 7.600 -0.425 8.025 ... ... 0.222687
0.221292 ... ... 3.750 0.350 4.100 138000 7.875 -0.450 8.325 ... ... 0.221391
0.220702 ... ... 3.550 0.350 3.900 138500 8.175 -0.450 8.625 ... ... 0.220815
0.218841 ... ... 3.350 0.325 3.675 139000 8.450 -0.475 8.925 ... ... 0.218969
0.217704 ... ... 3.175 0.300 3.475 139500 8.750 -0.500 9.250 ... ... 0.217846
0.216284 3.225 3.025 3 0.275 3.275 140000 9.050 -0.525 9.575 ... ... 0.216442
0.214571 ... ... 2.850 0.225 3.075 140500 9.350 -0.575 9.925 ... ... 0.214745
0.213613 2.500 2.500 2.700 0.200 2.900 141000 9.675 -0.600 10.275 ... ... 0.213803
0.212368 ... ... 2.550 0.175 2.725 141500 10 -0.625 10.625 ... ... 0.212576
0.210823 2.600 2.500 2.400 0.150 2.550 142000 10.325 -0.650 10.975 ... ... 0.21105
0.210083 ... ... 2.250 0.150 2.400 142500 10.675 -0.650 11.325 ... ... 0.210328
0.209056 2.200 1.900 2.100 0.150 2.250 143000 11.025 -0.650 11.675 ... ... 0.209323
0.207282 1.975 1.800 1.850 0.125 1.975 144000 11.750 -0.675 12.425 ... ... 0.207592
0.20554 1.500 1.500 1.625 0.100 1.725 145000 12.500 -0.700 13.200 ... ... 0
0.205223 1.475 1.475 1.425 0.100 1.525 146000 13.300 -0.700 14 ... ... 0
0.203825 ... ... 1.225 0.100 1.325 147000 14.100 -0.700 14.800 ... ... 0
0.202714 1.025 1.025 1.075 0.075 1.150 148000 14.925 -0.725 15.650 ... ... 0
0.202034 ... ... 0.950 0.050 1 149000 15.775 -0.750 16.525 ... ... 0
0.201976 0.825 0.800 0.825 0.050 0.875 150000 16.650 -0.750 17.400 ... ... 0
0.202782 ... ... 0.725 0.050 0.775 151000 17.550 -0.750 18.300 ... ... 0
0.202715 ... ... 0.650 0.025 0.675 152000 18.450 -0.775 19.225 ... ... 0
0.203856 ... ... 0.575 0.025 0.600 153000 19.375 -0.775 20.150 ... ... 0
0.204219 ... ... 0.525 0 0.525 154000 20.300 -0.800 21.100 ... ... 0
0.206279 ... ... 0.475 0 0.475 155000 21.250 -0.800 22.050 ... ... 0
0.20776 ... ... 0.425 0 0.425 156000 22.200 -0.800 23 ... ... 0
0.211553 ... ... 0.375 0.025 0.400 157000 23.150 -0.800 23.950 ... ... 0
0.211922 0.350 0.350 0.350 0 0.350 158000 24.125 -0.800 24.925 ... ... 0
0.214926 ... ... 0.300 0.025 0.325 159000 25.100 -0.775 25.875 ... ... 0
0.217583 ... ... 0.275 0.025 0.300 160000 26.075 -0.775 26.850 ... ... 0
0.219867 ... ... 0.250 0.025 0.275 161000 27.050 -0.775 27.825 ... ... 0
0.221744 ... ... 0.225 0.025 0.250 162000 28.025 -0.775 28.800 ... ... 0
0.223171 ... ... 0.225 0 0.225 163000 29 -0.800 29.800 ... ... 0
0.224087 ... ... 0.200 0 0.200 164000 29.975 -0.800 30.775 ... ... 0
0.229573 ... ... 0.175 0.025 0.200 165000 30.975 -0.775 31.750 ... ... 0
0.229753 ... ... 0.175 0 0.175 166000 31.950 -0.800 32.750 ... ... 0
0.235042 ... ... 0.175 0 0.175 167000 32.925 -0.825 33.750 ... ... 0
0.234364 ... ... 0.150 0 0.150 168000 33.925 -0.800 34.725 ... ... 0
0.239458 ... ... 0.125 0.025 0.150 169000 34.900 -0.800 35.700 ... ... 0
0.23773 0.150 0.150 0.125 0 0.125 170000 35.900 -0.800 36.700 ... ... 0
0.242628 ... ... 0.125 0 0.125 171000 36.900 -0.800 37.700 ... ... 0
0.247481 ... ... 0.100 0.025 0.125 172000 37.875 -0.800 38.675 ... ... 0
0.248893 ... ... 0.075 0.025 0.100 174000 39.875 -0.775 40.650 ... ... 0
0.258081 ... ... 0.075 0.025 0.100 176000 41.850 -0.800 42.650 ... ... 0
0.256942 ... ... 0.075 0 0.075 178000 43.850 -0.800 44.650 ... ... 0
0.265572 ... ... 0.050 0.025 0.075 180000 45.850 -0.775 46.625 ... ... 0
0.274062 ... ... 0.050 0.025 0.075 182000 47.825 -0.800 48.625 ... ... 0
0.268625 ... ... 0.050 0 0.050 184000 49.825 -0.800 50.625 ... ... 0
0.276549 ... ... 0.050 0 0.050 186000 51.825 -0.800 52.625 ... ... 0
0.284355 ... ... 0.050 0 0.050 188000 53.825 -0.800 54.625 ... ... 0
0.292048 ... ... 0.050 0 0.050 190000 55.825 -0.800 56.625 ... ... 0
0.299634 ... ... 0.025 0.025 0.050 192000 57.825 -0.775 58.600 ... ... 0
0.307111 ... ... 0.025 0.025 0.050 194000 59.800 -0.800 60.600 ... ... 0
0.314485 ... ... 0.025 0.025 0.050 196000 61.800 -0.800 62.600 ... ... 0
0.29859 ... ... 0.025 0 0.025 198000 63.800 -0.800 64.600 ... ... 0
0.305363 ... ... 0.025 0 0.025 200000 65.800 -0.800 66.600 ... ... 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.