DairyVisor Data

Markets - Livestock

Underlying Price: 45.975
Expiration Date: 07/15/20

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.906347 ... ... 23.850 0.125 23.975 22000 0.013 0 0.013 ... ... 2.410168
1.680545 ... ... 21.850 0.125 21.975 24000 0.013 0 0.013 ... ... 2.144104
1.473072 ... ... 19.850 0.125 19.975 26000 0.013 0 0.013 ... ... 1.898639
1.281154 ... ... 17.850 0.125 17.975 28000 0.013 0 0.013 ... ... 1.670416
1.102626 16.150 16.150 15.850 0.125 15.975 30000 0.013 0 0.013 ... ... 1.456715
0.93575 ... ... 13.850 0.125 13.975 32000 0.013 0 0.013 ... ... 1.255294
0.856231 ... ... 12.850 0.125 12.975 33000 0.013 0 0.013 ... ... 1.158589
0.779104 ... ... 11.850 0.125 11.975 34000 0.013 0 0.013 ... ... 1.06425
0.704228 ... ... 10.850 0.125 10.975 35000 0.013 0 0.013 ... ... 0.972084
0.631454 ... ... 9.850 0.125 9.975 36000 0.013 0 0.013 ... ... 0.881867
0.560683 ... ... 8.850 0.125 8.975 37000 0.013 0 0.013 ... ... 0.793407
0.491809 ... ... 7.850 0.125 7.975 38000 0.013 0 0.013 ... ... 0.706495
0.42473 ... ... 6.850 0.125 6.975 39000 0.013 0 0.013 ... ... 0.620895
0.359356 ... ... 5.850 0.125 5.975 40000 0.013 0 0.013 ... ... 0.536344
0.295602 ... ... 4.875 0.100 4.975 41000 0.013 -0.013 0.025 ... ... 0.452537
0.233388 ... ... 3.875 0.100 3.975 42000 0.013 -0.013 0.025 ... ... 0.36907
0.172643 2.900 2.900 2.900 0.075 2.975 43000 0.013 -0.038 0.050 ... ... 0.285337
0.228059 2.300 2.300 1.950 0.050 2 44000 0.025 -0.075 0.100 0.100 0.050 0.227924
0.178272 1.500 1 1.075 -0.025 1.050 45000 0.075 -0.150 0.225 0.225 0.075 0.178243
0.133816 0.725 0.225 0.425 -0.150 0.275 46000 0.300 -0.275 0.575 0.500 0.250 0.133816
0.158948 0.200 0.075 0.150 -0.100 0.050 47000 1.075 -0.225 1.300 1.200 0.800 0.158983
0.222621 0.075 0.075 0.050 -0.025 0.025 48000 2.050 -0.150 2.200 ... ... 0.222754
0.271084 ... ... 0.025 -0.013 0.013 49000 3.025 -0.150 3.175 ... ... 0.164449
0.341894 ... ... 0.025 -0.013 0.013 50000 4.025 -0.150 4.175 4 4 0.216599
0.409284 ... ... 0.013 0 0.013 51000 5.025 -0.125 5.150 ... ... 0.267724
0.473869 ... ... 0.013 0 0.013 52000 6.025 -0.125 6.150 ... ... 0.317858
0.536048 ... ... 0.013 0 0.013 53000 7.025 -0.125 7.150 ... ... 0.36704
0.596103 ... ... 0.013 0 0.013 54000 8.025 -0.125 8.150 8 7.850 0.415305
0.65425 ... ... 0.013 0 0.013 55000 9.025 -0.125 9.150 ... ... 0.462688
0.710682 ... ... 0.013 0 0.013 56000 10.025 -0.125 10.150 10.050 10.050 0.509221
0.765515 ... ... 0.013 0 0.013 57000 11.025 -0.125 11.150 ... ... 0.554933
0.818876 ... ... 0.013 0 0.013 58000 12.025 -0.125 12.150 12.075 11.900 0.599854
0.870867 ... ... 0.013 0 0.013 59000 13.025 -0.125 13.150 12.825 12.825 0.644011
0.921566 ... ... 0.013 0 0.013 60000 14.025 -0.125 14.150 ... ... 0.687429
0.971067 ... ... 0.013 0 0.013 61000 15.025 -0.125 15.150 ... ... 0.730125
1.019406 ... ... 0.013 0 0.013 62000 16.025 -0.125 16.150 16.025 16.025 0.772128
1.06668 ... ... 0.013 0 0.013 63000 17.025 -0.125 17.150 ... ... 0.813463
1.112932 ... ... 0.013 0 0.013 64000 18.025 -0.125 18.150 ... ... 0.854152
1.158187 ... ... 0.013 0 0.013 65000 19.025 -0.125 19.150 ... ... 0.894214
1.202519 ... ... 0.013 0 0.013 66000 20.025 -0.125 20.150 ... ... 0.93367
1.245972 ... ... 0.013 0 0.013 67000 21.025 -0.125 21.150 ... ... 0.972537
1.288561 ... ... 0.013 0 0.013 68000 22.025 -0.125 22.150 ... ... 1.010837
1.33034 ... ... 0.013 0 0.013 69000 23.025 -0.125 23.150 ... ... 1.04859
1.371343 ... ... 0.013 0 0.013 70000 24.025 -0.125 24.150 ... ... 1.085805
1.411569 ... ... 0.013 0 0.013 71000 25.025 -0.125 25.150 ... ... 1.122497
1.451088 ... ... 0.013 0 0.013 72000 26.025 -0.125 26.150 26.075 26.075 1.158681
1.48992 ... ... 0.013 0 0.013 73000 27.025 -0.125 27.150 ... ... 1.194371
1.528085 ... ... 0.013 0 0.013 74000 28.025 -0.125 28.150 ... ... 1.22958
1.56558 ... ... 0.013 0 0.013 75000 29.025 -0.125 29.150 ... ... 1.264322
1.602454 ... ... 0.013 0 0.013 76000 30.025 -0.125 30.150 30.100 30.100 1.298608
1.63873 ... ... 0.013 0 0.013 77000 31.025 -0.125 31.150 ... ... 1.332451
1.674428 ... ... 0.013 0 0.013 78000 32.025 -0.125 32.150 ... ... 1.365863
1.709561 ... ... 0.013 0 0.013 79000 33.025 -0.125 33.150 ... ... 1.398854
1.74414 ... ... 0.013 0 0.013 80000 34.025 -0.125 34.150 33.900 33.900 1.431435
1.778194 ... ... 0.013 0 0.013 81000 35.025 -0.125 35.150 ... ... 1.463616
1.811739 ... ... 0.013 0 0.013 82000 36.025 -0.125 36.150 ... ... 1.495407
1.877353 ... ... 0.013 0 0.013 84000 38.025 -0.125 38.150 ... ... 1.557857
1.941061 ... ... 0.013 0 0.013 86000 40.025 -0.125 40.150 ... ... 1.618857
2.003017 ... ... 0.013 0 0.013 88000 42.025 -0.125 42.150 ... ... 1.678458
2.063318 ... ... 0.013 0 0.013 90000 44.025 -0.125 44.150 43.475 43.475 1.736738
2.122002 ... ... 0.013 0 0.013 92000 46.025 -0.125 46.150 ... ... 1.79376
2.179192 ... ... 0.013 0 0.013 94000 48.025 -0.125 48.150 ... ... 1.849587
2.234962 ... ... 0.013 0 0.013 96000 50.025 -0.125 50.150 ... ... 1.904257
2.289352 ... ... 0.013 0 0.013 98000 52.025 -0.125 52.150 ... ... 1.957818
2.342437 ... ... 0.013 0 0.013 100000 54.025 -0.125 54.150 ... ... 2.010315
2.394303 ... ... 0.013 0 0.013 102000 56.025 -0.125 56.150 ... ... 2.06179
2.445003 ... ... 0.013 0 0.013 104000 58.025 -0.125 58.150 ... ... 2.112283
2.494556 ... ... 0.013 0 0.013 106000 60.025 -0.125 60.150 ... ... 2.161832
2.543019 ... ... 0.013 0 0.013 108000 62.025 -0.125 62.150 ... ... 2.210471
2.590453 ... ... 0.013 0 0.013 110000 64.025 -0.125 64.150 ... ... 2.258235
2.636902 ... ... 0.013 0 0.013 112000 66.025 -0.125 66.150 ... ... 2.305155
2.682404 ... ... 0.013 0 0.013 114000 68.025 -0.125 68.150 ... ... 2.351261
2.726962 ... ... 0.013 0 0.013 116000 70.025 -0.125 70.150 ... ... 2.396582
2.770642 ... ... 0.013 0 0.013 118000 72.025 -0.125 72.150 ... ... 2.441143
2.813483 ... ... 0.013 0 0.013 120000 74.025 -0.125 74.150 ... ... 2.484972
2.855522 ... ... 0.013 0 0.013 122000 76.025 -0.125 76.150 ... ... 2.528091
2.896784 ... ... 0.013 0 0.013 124000 78.025 -0.125 78.150 ... ... 2.570535
2.937275 ... ... 0.013 0 0.013 126000 80.025 -0.125 80.150 ... ... 2.612314
2.977024 ... ... 0.013 0 0.013 128000 82.025 -0.125 82.150 ... ... 2.653441
3.016073 ... ... 0.013 0 0.013 130000 84.025 -0.125 84.150 ... ... 2.693944
3.054445 ... ... 0.013 0 0.013 132000 86.025 -0.125 86.150 ... ... 2.733842
3.092164 ... ... 0.013 0 0.013 134000 88.025 -0.125 88.150 ... ... 2.773154
3.12925 ... ... 0.013 0 0.013 136000 90.025 -0.125 90.150 ... ... 2.811898
3.165716 ... ... 0.013 0 0.013 138000 92.025 -0.125 92.150 ... ... 2.850089
3.201566 ... ... 0.013 0 0.013 140000 94.025 -0.125 94.150 ... ... 2.887744
3.236842 ... ... 0.013 0 0.013 142000 96.025 -0.125 96.150 ... ... 2.924877
3.271561 ... ... 0.013 0 0.013 144000 98.025 -0.125 98.150 ... ... 2.961504
3.305742 ... ... 0.013 0 0.013 146000 100.025 -0.125 100.150 ... ... 2.997639
3.3394 ... ... 0.013 0 0.013 148000 102.025 -0.125 102.150 ... ... 3.033295
3.372551 ... ... 0.013 0 0.013 150000 104.025 -0.125 104.150 ... ... 3.068484
3.405211 ... ... 0.013 0 0.013 152000 106.025 -0.125 106.150 ... ... 3.103219
3.43737 ... ... 0.013 0 0.013 154000 108.025 -0.125 108.150 ... ... 3.137513
3.469061 ... ... 0.013 0 0.013 156000 110.025 -0.125 110.150 ... ... 3.171375
3.5003 ... ... 0.013 0 0.013 158000 112.025 -0.125 112.150 ... ... 3.204819
3.5311 ... ... 0.013 0 0.013 160000 114.025 -0.125 114.150 ... ... 3.237853
3.561472 ... ... 0.013 0 0.013 162000 116.025 -0.125 116.150 ... ... 3.270492
3.591428 ... ... 0.013 0 0.013 164000 118.025 -0.125 118.150 ... ... 3.302747
3.620979 ... ... 0.013 0 0.013 166000 120.025 -0.125 120.150 ... ... 3.334621
3.650135 ... ... 0.013 0 0.013 168000 122.025 -0.125 122.150 ... ... 3.366125
3.678896 ... ... 0.013 0 0.013 170000 124.025 -0.125 124.150 ... ... 3.397267

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.