Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.533552 | ... | ... | 98.175 | 2.200 | 100.375 | 100000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.242154 |
| 0.518512 | ... | ... | 96.175 | 2.200 | 98.375 | 102000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.235738 |
| 0.503806 | ... | ... | 94.175 | 2.200 | 96.375 | 104000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.234902 |
| 0.489418 | ... | ... | 92.175 | 2.200 | 94.375 | 106000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.228596 |
| 0.475334 | ... | ... | 90.175 | 2.200 | 92.375 | 108000 | 0.175 | 0 | 0.175 | ... | ... | 0.227048 |
| 0.461543 | ... | ... | 88.175 | 2.200 | 90.375 | 110000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.220854 |
| 0.44803 | ... | ... | 86.175 | 2.200 | 88.375 | 112000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.214765 |
| 0.434785 | ... | ... | 84.175 | 2.200 | 86.375 | 114000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.212707 |
| 0.421796 | ... | ... | 82.175 | 2.200 | 84.375 | 116000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.206723 |
| 0.409054 | ... | ... | 80.175 | 2.200 | 82.375 | 118000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.204281 |
| 0.396548 | ... | ... | 78.175 | 2.200 | 80.375 | 120000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.198399 |
| 0.38427 | ... | ... | 76.175 | 2.200 | 78.375 | 122000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.19566 |
| 0.372211 | ... | ... | 74.175 | 2.200 | 76.375 | 124000 | 0.250 | -0.050 | 0.300 | ... | ... | 0.189877 |
| 0.360362 | ... | ... | 72.175 | 2.200 | 74.375 | 126000 | 0.275 | -0.050 | 0.325 | ... | ... | 0.186901 |
| 0.348716 | ... | ... | 70.175 | 2.200 | 72.375 | 128000 | 0.300 | -0.050 | 0.350 | ... | ... | 0.183721 |
| 0.337266 | ... | ... | 68.175 | 2.200 | 70.375 | 130000 | 0.350 | -0.050 | 0.400 | ... | ... | 0.18258 |
| 0.326004 | ... | ... | 66.175 | 2.200 | 68.375 | 132000 | 0.375 | -0.050 | 0.425 | ... | ... | 0.17893 |
| 0.314924 | ... | ... | 64.175 | 2.200 | 66.375 | 134000 | 0.425 | -0.050 | 0.475 | ... | ... | 0.17703 |
| 0.304019 | ... | ... | 62.175 | 2.200 | 64.375 | 136000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.174756 |
| 0.293283 | ... | ... | 60.175 | 2.200 | 62.375 | 138000 | 0.525 | -0.075 | 0.600 | ... | ... | 0.172171 |
| 0.28271 | ... | ... | 58.175 | 2.200 | 60.375 | 140000 | 0.600 | -0.075 | 0.675 | ... | ... | 0.170727 |
| 0.272295 | ... | ... | 56.175 | 2.200 | 58.375 | 142000 | 0.650 | -0.100 | 0.750 | ... | ... | 0.167559 |
| 0.262031 | ... | ... | 54.200 | 2.175 | 56.375 | 144000 | 0.750 | -0.100 | 0.850 | ... | ... | 0.166577 |
| 0.252454 | ... | ... | 52.250 | 2.150 | 54.400 | 146000 | 0.825 | -0.125 | 0.950 | ... | ... | 0.164004 |
| 0.243533 | ... | ... | 50.325 | 2.125 | 52.450 | 148000 | 0.950 | -0.125 | 1.075 | ... | ... | 0.163139 |
| 0.235239 | ... | ... | 48.425 | 2.100 | 50.525 | 150000 | 1.050 | -0.150 | 1.200 | ... | ... | 0.160843 |
| 0.227025 | ... | ... | 46.525 | 2.075 | 48.600 | 152000 | 1.150 | -0.175 | 1.325 | ... | ... | 0.158233 |
| 0.219387 | ... | ... | 44.650 | 2.050 | 46.700 | 154000 | 1.275 | -0.175 | 1.450 | ... | ... | 0.156133 |
| 0.211801 | ... | ... | 42.800 | 2 | 44.800 | 156000 | 1.400 | -0.200 | 1.600 | ... | ... | 0.153687 |
| 0.204736 | ... | ... | 40.925 | 2 | 42.925 | 158000 | 1.525 | -0.200 | 1.725 | ... | ... | 0.150938 |
| 0.19769 | ... | ... | 39.075 | 1.975 | 41.050 | 160000 | 1.650 | -0.225 | 1.875 | ... | ... | 0.147918 |
| 0.191109 | ... | ... | 37.250 | 1.950 | 39.200 | 162000 | 1.775 | -0.250 | 2.025 | ... | ... | 0.144652 |
| 0.184953 | ... | ... | 35.450 | 1.925 | 37.375 | 164000 | 1.925 | -0.250 | 2.175 | ... | ... | 0.141728 |
| 0.178752 | ... | ... | 33.675 | 1.875 | 35.550 | 166000 | 2.100 | -0.275 | 2.375 | ... | ... | 0.139068 |
| 0.173744 | ... | ... | 31.925 | 1.875 | 33.800 | 168000 | 2.300 | -0.325 | 2.625 | ... | ... | 0.1366 |
| 0.169005 | ... | ... | 30.250 | 1.825 | 32.075 | 170000 | 2.550 | -0.350 | 2.900 | ... | ... | 0.134735 |
| 0.16488 | ... | ... | 28.600 | 1.800 | 30.400 | 172000 | 2.850 | -0.375 | 3.225 | ... | ... | 0.13334 |
| 0.16129 | ... | ... | 27.025 | 1.750 | 28.775 | 174000 | 3.200 | -0.400 | 3.600 | ... | ... | 0.132299 |
| 0.15816 | ... | ... | 25.500 | 1.700 | 27.200 | 176000 | 3.575 | -0.450 | 4.025 | ... | ... | 0.13113 |
| 0.155423 | ... | ... | 24.025 | 1.650 | 25.675 | 178000 | 4.025 | -0.475 | 4.500 | ... | ... | 0.130568 |
| 0.153351 | ... | ... | 22.600 | 1.625 | 24.225 | 180000 | 4.500 | -0.525 | 5.025 | ... | ... | 0.12979 |
| 0.151214 | ... | ... | 21.250 | 1.550 | 22.800 | 182000 | 5.025 | -0.575 | 5.600 | ... | ... | 0.129139 |
| 0.149311 | ... | ... | 19.925 | 1.500 | 21.425 | 184000 | 5.600 | -0.625 | 6.225 | ... | ... | 0.128577 |
| 0.147604 | ... | ... | 18.650 | 1.450 | 20.100 | 186000 | 6.225 | -0.675 | 6.900 | ... | ... | 0.128077 |
| 0.146059 | ... | ... | 17.425 | 1.400 | 18.825 | 188000 | 6.875 | -0.725 | 7.600 | ... | ... | 0.127316 |
| 0.144361 | ... | ... | 16.250 | 1.325 | 17.575 | 190000 | 7.575 | -0.775 | 8.350 | ... | ... | 0.126596 |
| 0.142787 | ... | ... | 15.100 | 1.275 | 16.375 | 192000 | 8.275 | -0.850 | 9.125 | ... | ... | 0.125328 |
| 0.140757 | ... | ... | 13.950 | 1.225 | 15.175 | 194000 | 9.025 | -0.900 | 9.925 | ... | ... | 0.124096 |
| 0.138828 | ... | ... | 12.850 | 1.175 | 14.025 | 196000 | 9.800 | -0.950 | 10.750 | ... | ... | 0.122604 |
| 0.136432 | ... | ... | 11.750 | 1.125 | 12.875 | 198000 | 10.575 | -1 | 11.575 | ... | ... | 0.120574 |
| 0.13356 | ... | ... | 10.675 | 1.050 | 11.725 | 200000 | 11.375 | -1.050 | 12.425 | ... | ... | 0.118273 |
| 0.130742 | ... | ... | 9.625 | 1 | 10.625 | 202000 | 12.200 | -1.100 | 13.300 | ... | ... | 0.115678 |
| 0.127951 | ... | ... | 8.625 | 0.950 | 9.575 | 204000 | 13.050 | -1.200 | 14.250 | ... | ... | 0.112762 |
| 0.125165 | ... | ... | 7.700 | 0.875 | 8.575 | 206000 | 14 | -1.250 | 15.250 | ... | ... | 0.110319 |
| 0.122921 | ... | ... | 6.850 | 0.825 | 7.675 | 208000 | 15.050 | -1.300 | 16.350 | ... | ... | 0.108343 |
| 0.121511 | ... | ... | 6.125 | 0.775 | 6.900 | 210000 | 16.175 | -1.375 | 17.550 | ... | ... | 0.106558 |
| 0.120399 | ... | ... | 5.475 | 0.725 | 6.200 | 212000 | 17.425 | -1.425 | 18.850 | ... | ... | 0.105574 |
| 0.119913 | ... | ... | 4.950 | 0.650 | 5.600 | 214000 | 18.775 | -1.475 | 20.250 | ... | ... | 0.105172 |
| 0.120123 | ... | ... | 4.475 | 0.625 | 5.100 | 216000 | 20.200 | -1.525 | 21.725 | ... | ... | 0.105121 |
| 0.120482 | ... | ... | 4.075 | 0.575 | 4.650 | 218000 | 21.700 | -1.575 | 23.275 | ... | ... | 0.1055 |
| 0.121362 | ... | ... | 3.750 | 0.525 | 4.275 | 220000 | 23.275 | -1.600 | 24.875 | ... | ... | 0.106408 |
| 0.12251 | ... | ... | 3.450 | 0.500 | 3.950 | 222000 | 24.900 | -1.650 | 26.550 | ... | ... | 0.107594 |
| 0.123987 | ... | ... | 3.225 | 0.450 | 3.675 | 224000 | 26.575 | -1.675 | 28.250 | ... | ... | 0.109139 |
| 0.12586 | ... | ... | 3 | 0.450 | 3.450 | 226000 | 28.275 | -1.725 | 30 | ... | ... | 0.11073 |
| 0.127445 | ... | ... | 2.825 | 0.400 | 3.225 | 228000 | 30.025 | -1.775 | 31.800 | ... | ... | 0.112834 |
| 0.129522 | ... | ... | 2.675 | 0.375 | 3.050 | 230000 | 31.800 | -1.800 | 33.600 | ... | ... | 0.115114 |
| 0.131764 | ... | ... | 2.550 | 0.350 | 2.900 | 232000 | 33.625 | -1.800 | 35.425 | ... | ... | 0.118074 |
| 0.133794 | ... | ... | 2.425 | 0.325 | 2.750 | 234000 | 35.425 | -1.850 | 37.275 | ... | ... | 0.120404 |
| 0.136042 | ... | ... | 2.300 | 0.325 | 2.625 | 236000 | 37.275 | -1.850 | 39.125 | ... | ... | 0.123514 |
| 0.138106 | ... | ... | 2.200 | 0.300 | 2.500 | 238000 | 39.125 | -1.875 | 41 | ... | ... | 0.126498 |
| 0.140445 | ... | ... | 2.100 | 0.300 | 2.400 | 240000 | 40.975 | -1.900 | 42.875 | ... | ... | 0.12936 |
| 0.14263 | ... | ... | 2 | 0.300 | 2.300 | 242000 | 42.825 | -1.925 | 44.750 | ... | ... | 0.132104 |
| 0.144658 | ... | ... | 1.925 | 0.275 | 2.200 | 244000 | 44.725 | -1.925 | 46.650 | ... | ... | 0.135809 |
| 0.146531 | ... | ... | 1.850 | 0.250 | 2.100 | 246000 | 46.600 | -1.950 | 48.550 | ... | ... | 0.138903 |
| 0.148248 | ... | ... | 1.775 | 0.225 | 2 | 248000 | 48.500 | -1.975 | 50.475 | ... | ... | 0.142472 |
| 0.150345 | ... | ... | 1.700 | 0.225 | 1.925 | 250000 | 50.400 | -1.975 | 52.375 | ... | ... | 0.145982 |
| 0.152318 | ... | ... | 1.650 | 0.200 | 1.850 | 252000 | 52.300 | -2 | 54.300 | ... | ... | 0.149433 |
| 0.154165 | ... | ... | 1.575 | 0.200 | 1.775 | 254000 | 54.225 | -2.025 | 56.250 | ... | ... | 0.153409 |
| 0.156475 | ... | ... | 1.525 | 0.200 | 1.725 | 256000 | 56.150 | -2.025 | 58.175 | ... | ... | 0.157343 |
| 0.158087 | ... | ... | 1.475 | 0.175 | 1.650 | 258000 | 58.075 | -2.050 | 60.125 | ... | ... | 0.161238 |
| 0.160196 | ... | ... | 1.425 | 0.175 | 1.600 | 260000 | 60.025 | -2.050 | 62.075 | ... | ... | 0.165681 |
| 0.162212 | ... | ... | 1.375 | 0.175 | 1.550 | 262000 | 61.950 | -2.075 | 64.025 | ... | ... | 0.169503 |
| 0.164137 | ... | ... | 1.325 | 0.175 | 1.500 | 264000 | 63.900 | -2.100 | 66 | ... | ... | 0.17388 |
| 0.165969 | ... | ... | 1.300 | 0.150 | 1.450 | 266000 | 65.850 | -2.100 | 67.950 | ... | ... | 0.178223 |
| 0.168401 | ... | ... | 1.250 | 0.175 | 1.425 | 268000 | 67.825 | -2.100 | 69.925 | ... | ... | 0.183122 |
| 0.170068 | ... | ... | 1.225 | 0.150 | 1.375 | 270000 | 69.775 | -2.125 | 71.900 | ... | ... | 0.187401 |
| 0.171641 | ... | ... | 1.200 | 0.125 | 1.325 | 272000 | 71.750 | -2.125 | 73.875 | ... | ... | 0.192232 |
| 0.17387 | ... | ... | 1.150 | 0.150 | 1.300 | 274000 | 73.725 | -2.150 | 75.875 | ... | ... | 0.197029 |
| 0.176041 | ... | ... | 1.125 | 0.150 | 1.275 | 276000 | 75.700 | -2.150 | 77.850 | ... | ... | 0.201792 |
| 0.177377 | ... | ... | 1.100 | 0.125 | 1.225 | 278000 | 77.675 | -2.175 | 79.850 | ... | ... | 0.206521 |
| 0.17942 | ... | ... | 1.075 | 0.125 | 1.200 | 280000 | 79.675 | -2.150 | 81.825 | ... | ... | 0.211783 |
| 0.181408 | ... | ... | 1.050 | 0.125 | 1.175 | 282000 | 81.650 | -2.175 | 83.825 | ... | ... | 0.216444 |
| 0.18334 | ... | ... | 1.025 | 0.125 | 1.150 | 284000 | 83.650 | -2.175 | 85.825 | ... | ... | 0.221631 |
| 0.185218 | ... | ... | 1 | 0.125 | 1.125 | 286000 | 85.625 | -2.200 | 87.825 | ... | ... | 0.226226 |
| 0.187042 | ... | ... | 0.975 | 0.125 | 1.100 | 288000 | 87.625 | -2.200 | 89.825 | ... | ... | 0.231341 |
| 0.188811 | ... | ... | 0.975 | 0.100 | 1.075 | 290000 | 89.625 | -2.200 | 91.825 | ... | ... | 0.236418 |
| 0.190526 | ... | ... | 0.950 | 0.100 | 1.050 | 292000 | 91.625 | -2.200 | 93.825 | ... | ... | 0.241459 |
| 0.193108 | ... | ... | 0.925 | 0.125 | 1.050 | 294000 | 93.625 | -2.200 | 95.825 | ... | ... | 0.246463 |
| 0.194736 | ... | ... | 0.925 | 0.100 | 1.025 | 296000 | 95.625 | -2.200 | 97.825 | ... | ... | 0.251433 |
| 0.19631 | ... | ... | 0.900 | 0.100 | 1 | 298000 | 97.625 | -2.200 | 99.825 | ... | ... | 0.256368 |
| 0.197832 | ... | ... | 0.900 | 0.075 | 0.975 | 300000 | 99.625 | -2.200 | 101.825 | ... | ... | 0.26127 |
| 0.200291 | ... | ... | 0.875 | 0.100 | 0.975 | 302000 | 101.625 | -2.200 | 103.825 | ... | ... | 0.266138 |
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.