Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 1.002807 | ... | ... | ... | ... | 58.750 | 56000 | 0.013 | ... | ... | ... | ... | 0.614519 |
| 0.953119 | ... | ... | 54.750 | 2 | 56.750 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.586211 |
| 0.905207 | ... | ... | 52.750 | 2 | 54.750 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.558841 |
| 0.858948 | ... | ... | 50.750 | 2 | 52.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.532332 |
| 0.814231 | ... | ... | 48.750 | 2 | 50.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.506633 |
| 0.770954 | ... | ... | 46.750 | 2 | 48.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.481691 |
| 0.729026 | ... | ... | 44.750 | 2 | 46.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.45745 |
| 0.688364 | ... | ... | 42.750 | 2 | 44.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.433866 |
| 0.648893 | ... | ... | 40.750 | 2 | 42.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.410905 |
| 0.610543 | ... | ... | 38.750 | 2 | 40.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.388518 |
| 0.573253 | ... | ... | 36.750 | 2 | 38.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.366668 |
| 0.536963 | ... | ... | 34.750 | 2 | 36.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.345329 |
| 0.50162 | ... | ... | 32.750 | 2 | 34.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.324457 |
| 0.467175 | ... | ... | 30.750 | 2 | 32.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.304035 |
| 0.433582 | ... | ... | 28.750 | 2 | 30.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.284032 |
| 0.417092 | ... | ... | ... | ... | 29.750 | 85000 | 0.013 | ... | ... | ... | ... | 0.274172 |
| 0.400799 | ... | ... | 26.750 | 2 | 28.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.264408 |
| 0.3847 | ... | ... | ... | ... | 27.750 | 87000 | 0.013 | ... | ... | ... | ... | 0.254735 |
| 0.368788 | ... | ... | 24.750 | 2 | 26.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.24515 |
| 0.35306 | ... | ... | ... | ... | 25.750 | 89000 | 0.013 | ... | ... | ... | ... | 0.235646 |
| 0.337511 | ... | ... | 22.750 | 2 | 24.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.226223 |
| 0.322137 | ... | ... | ... | ... | 23.750 | 91000 | 0.013 | ... | ... | ... | ... | 0.216879 |
| 0.306935 | ... | ... | 20.750 | 2 | 22.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.207607 |
| 0.2919 | ... | ... | ... | ... | 21.750 | 93000 | 0.013 | ... | ... | ... | ... | 0.1984 |
| 0.277028 | ... | ... | 18.750 | 2 | 20.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.189267 |
| 0.262316 | ... | ... | ... | ... | 19.750 | 95000 | 0.013 | ... | ... | ... | ... | 0.180198 |
| 0.247761 | ... | ... | 16.750 | 2 | 18.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.171181 |
| 0.233358 | ... | ... | ... | ... | 17.750 | 97000 | 0.013 | ... | ... | ... | ... | 0.162221 |
| 0.219106 | ... | ... | 14.750 | 2 | 16.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.153319 |
| 0.205 | ... | ... | ... | ... | 15.750 | 99000 | 0.013 | ... | ... | ... | ... | 0.144457 |
| 0.191037 | ... | ... | 12.750 | 2 | 14.750 | 100000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.135639 |
| 0.177215 | ... | ... | ... | ... | 13.750 | 101000 | 0.025 | ... | ... | ... | ... | 0.138307 |
| 0.16353 | ... | ... | 10.775 | 1.975 | 12.750 | 102000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.128924 |
| 0.14998 | ... | ... | ... | ... | 11.750 | 103000 | 0.050 | ... | ... | ... | ... | 0.132374 |
| 0.142806 | ... | ... | 8.875 | 1.900 | 10.775 | 104000 | 0.075 | -0.100 | 0.175 | ... | ... | 0.130876 |
| 0.13981 | ... | ... | ... | ... | 9.825 | 105000 | 0.125 | ... | ... | ... | ... | 0.132556 |
| 0.134775 | ... | ... | 7.075 | 1.800 | 8.875 | 106000 | 0.175 | -0.200 | 0.375 | ... | ... | 0.130313 |
| 0.134702 | ... | ... | ... | ... | 7.975 | 107000 | 0.275 | ... | ... | ... | ... | 0.132367 |
| 0.134037 | ... | ... | 5.425 | 1.675 | 7.100 | 108000 | 0.375 | -0.350 | 0.725 | ... | ... | 0.130432 |
| 0.132515 | ... | ... | ... | ... | 6.250 | 109000 | 0.525 | ... | ... | ... | ... | 0.130262 |
| 0.13188 | ... | ... | 4 | 1.450 | 5.450 | 110000 | 0.725 | -0.525 | 1.250 | ... | ... | 0.130608 |
| 0.131395 | ... | ... | ... | ... | 4.700 | 111000 | 0.975 | ... | ... | ... | ... | 0.130857 |
| 0.132179 | ... | ... | 2.800 | 1.225 | 4.025 | 112000 | 1.275 | -0.775 | 2.050 | ... | ... | 0.130712 |
| 0.130886 | ... | ... | ... | ... | 3.375 | 113000 | 1.650 | ... | ... | ... | ... | 0.131427 |
| 0.131732 | ... | ... | 1.850 | 0.975 | 2.825 | 114000 | 2.075 | -1.025 | 3.100 | ... | ... | 0.131372 |
| 0.131785 | ... | ... | ... | ... | 2.325 | 115000 | 2.575 | ... | ... | ... | ... | 0.131904 |
| 0.131096 | ... | ... | 1.175 | 0.700 | 1.875 | 116000 | 3.125 | -1.275 | 4.400 | ... | ... | 0.1317 |
| 0.131118 | ... | ... | ... | ... | 1.500 | 117000 | 3.725 | ... | ... | ... | ... | 0.130825 |
| 0.130633 | ... | ... | 0.700 | 0.475 | 1.175 | 118000 | 4.400 | -1.500 | 5.900 | ... | ... | 0.130858 |
| 0.131474 | ... | ... | ... | ... | 0.925 | 119000 | 5.150 | ... | ... | ... | ... | 0.132306 |
| 0.13077 | ... | ... | 0.375 | 0.325 | 0.700 | 120000 | 5.925 | -1.675 | 7.600 | ... | ... | 0.132361 |
| 0.130512 | ... | ... | ... | ... | 0.525 | 121000 | 6.750 | ... | ... | ... | ... | 0.133083 |
| 0.131533 | ... | ... | 0.200 | 0.200 | 0.400 | 122000 | 7.600 | -1.800 | 9.400 | ... | ... | 0.132924 |
| 0.13229 | ... | ... | ... | ... | 0.300 | 123000 | 8.500 | ... | ... | ... | ... | 0.134956 |
| 0.129681 | ... | ... | 0.100 | 0.100 | 0.200 | 124000 | 9.400 | -1.900 | 11.300 | ... | ... | 0.134291 |
| 0.131267 | ... | ... | ... | ... | 0.150 | 125000 | 10.350 | ... | ... | ... | ... | 0.138253 |
| 0.130012 | ... | ... | 0.050 | 0.050 | 0.100 | 126000 | 11.300 | -1.950 | 13.250 | ... | ... | 0.140609 |
| 0.131935 | ... | ... | ... | ... | 0.075 | 127000 | 12.275 | ... | ... | ... | ... | 0.146514 |
| 0.131422 | ... | ... | 0.025 | 0.025 | 0.050 | 128000 | 13.250 | -2 | 15.250 | ... | ... | 0.151713 |
| 0.126243 | ... | ... | ... | ... | 0.025 | 129000 | 14.250 | ... | ... | ... | ... | 0.162521 |
| 0.133382 | ... | ... | 0.013 | 0.013 | 0.025 | 130000 | 15.250 | -2 | 17.250 | ... | ... | 0.173247 |
| 0.140417 | ... | ... | ... | ... | 0.025 | 131000 | 16.250 | ... | ... | ... | ... | 0.183891 |
| 0.135621 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.250 | -2 | 19.250 | ... | ... | 0.194455 |
| 0.142032 | ... | ... | ... | ... | 0.013 | 133000 | 18.250 | ... | ... | ... | ... | 0.20494 |
| 0.148362 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.250 | -2 | 21.250 | ... | ... | 0.215348 |
| 0.154614 | ... | ... | ... | ... | 0.013 | 135000 | 20.250 | ... | ... | ... | ... | 0.225679 |
| 0.160785 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.250 | -2 | 23.250 | ... | ... | 0.235935 |
| 0.166889 | ... | ... | ... | ... | 0.013 | 137000 | 22.250 | ... | ... | ... | ... | 0.246117 |
| 0.172924 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.250 | -2 | 25.250 | ... | ... | 0.256226 |
| 0.178887 | ... | ... | ... | ... | 0.013 | 139000 | 24.250 | ... | ... | ... | ... | 0.266263 |
| 0.184781 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.250 | -2 | 27.250 | ... | ... | 0.276229 |
| 0.190615 | ... | ... | ... | ... | 0.013 | 141000 | 26.250 | ... | ... | ... | ... | 0.286126 |
| 0.196391 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.250 | -2 | 29.250 | ... | ... | 0.295953 |
| 0.207754 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.250 | -2 | 31.250 | ... | ... | 0.315406 |
| 0.218888 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.250 | -2 | 33.250 | ... | ... | 0.334595 |
| 0.22981 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.250 | -2 | 35.250 | ... | ... | 0.353529 |
| 0.240521 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.250 | -2 | 37.250 | ... | ... | 0.372213 |
| 0.251036 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.250 | -2 | 39.250 | ... | ... | 0.390655 |
| 0.261359 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.250 | -2 | 41.250 | ... | ... | 0.408862 |
| 0.271504 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.250 | -2 | 43.250 | ... | ... | 0.426839 |
| 0.281477 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.250 | -2 | 45.250 | ... | ... | 0.444593 |
| 0.291284 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.250 | -2 | 47.250 | ... | ... | 0.462129 |
| 0.300921 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.250 | -2 | 49.250 | ... | ... | 0.479453 |
| 0.310405 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.250 | -2 | 51.250 | ... | ... | 0.49657 |
| 0.319747 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.250 | -2 | 53.250 | ... | ... | 0.513486 |
| 0.328944 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.250 | -2 | 55.250 | ... | ... | 0.530206 |
| 0.337994 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.250 | -2 | 57.250 | ... | ... | 0.546733 |
| 0.346911 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.250 | -2 | 59.250 | ... | ... | 0.563073 |
| 0.355697 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.250 | -2 | 61.250 | ... | ... | 0.579231 |
| 0.364359 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.250 | -2 | 63.250 | ... | ... | 0.59521 |
| 0.372895 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.250 | -2 | 65.250 | ... | ... | 0.611015 |
| 0.381312 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.250 | -2 | 67.250 | ... | ... | 0.626649 |
| 0.389613 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.250 | -2 | 69.250 | ... | ... | 0.642117 |
| 0.397804 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.250 | -2 | 71.250 | ... | ... | 0.657422 |
| 0.405886 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.250 | -2 | 73.250 | ... | ... | 0.672568 |
| 0.41386 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.250 | -2 | 75.250 | ... | ... | 0.687558 |
| 0.421725 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.250 | -2 | 77.250 | ... | ... | 0.702396 |
| 0.42949 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.250 | -2 | 79.250 | ... | ... | 0.717085 |
| 0.437158 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.250 | -2 | 81.250 | ... | ... | 0.731628 |
| 0.444734 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.250 | -2 | 83.250 | ... | ... | 0.746028 |
| 0.452218 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.250 | -2 | 85.250 | ... | ... | 0.760289 |
| 0.459612 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.250 | -2 | 87.250 | ... | ... | 0.774412 |
| 0.466911 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.250 | -2 | 89.250 | ... | ... | 0.788401 |
| 0.474123 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.250 | -2 | 91.250 | ... | ... | 0.802258 |
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.