Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 1.877614 | ... | ... | 62.200 | 0 | 62.200 | 62000 | ... | ... | 0.013 | ... | 0.125 | 1.052307 |
| 1.800315 | ... | ... | 60.200 | 0 | 60.200 | 64000 | ... | ... | 0.013 | ... | 0.125 | 1.006689 |
| 1.725401 | ... | ... | 58.200 | 0 | 58.200 | 66000 | ... | ... | 0.013 | ... | 0.125 | 0.962439 |
| 1.652708 | ... | ... | 56.200 | 0 | 56.200 | 68000 | ... | ... | 0.013 | ... | 0.125 | 0.919466 |
| 1.582088 | ... | ... | 54.200 | 0 | 54.200 | 70000 | ... | ... | 0.013 | ... | 0.125 | 0.877669 |
| 1.513402 | ... | ... | 52.200 | 0 | 52.200 | 72000 | ... | ... | 0.013 | ... | 0.125 | 0.836996 |
| 1.446523 | ... | ... | 50.200 | 0 | 50.200 | 74000 | ... | ... | 0.013 | ... | 0.125 | 0.79738 |
| 1.381334 | ... | ... | 48.200 | 0 | 48.200 | 76000 | ... | ... | 0.013 | ... | 0.125 | 0.758742 |
| 1.317725 | ... | ... | 46.200 | 0 | 46.200 | 78000 | ... | ... | 0.013 | ... | 0.125 | 0.721028 |
| 1.255594 | ... | ... | 44.200 | 0 | 44.200 | 80000 | ... | ... | 0.013 | ... | 0.125 | 0.684194 |
| 1.194845 | ... | ... | 42.200 | 0 | 42.200 | 82000 | ... | ... | 0.013 | ... | 0.125 | 0.648183 |
| 1.135387 | ... | ... | 40.200 | 0 | 40.200 | 84000 | ... | ... | 0.013 | ... | 0.125 | 0.612943 |
| 1.077132 | ... | ... | 38.200 | 0 | 38.200 | 86000 | ... | ... | 0.013 | ... | 0.125 | 0.57844 |
| 1.019997 | ... | ... | 36.200 | 0 | 36.200 | 88000 | ... | ... | 0.013 | ... | 0.125 | 0.544613 |
| 0.963901 | ... | ... | 34.200 | 0 | 34.200 | 90000 | ... | ... | 0.013 | ... | 0.125 | 0.511426 |
| 0.908767 | ... | ... | 32.200 | 0 | 32.200 | 92000 | ... | ... | 0.013 | ... | 0.125 | 0.478861 |
| 0.881535 | ... | ... | 31.200 | 0 | 31.200 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.462784 |
| 0.854514 | ... | ... | 30.200 | 0 | 30.200 | 94000 | ... | ... | 0.013 | ... | 0.125 | 0.446846 |
| 0.827694 | ... | ... | 29.200 | 0 | 29.200 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.431042 |
| 0.801065 | ... | ... | 28.200 | 0 | 28.200 | 96000 | ... | ... | 0.013 | ... | 0.125 | 0.415366 |
| 0.774616 | ... | ... | 27.200 | 0 | 27.200 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.399808 |
| 0.748338 | ... | ... | 26.200 | 0 | 26.200 | 98000 | ... | ... | 0.013 | ... | 0.125 | 0.384369 |
| 0.722221 | ... | ... | 25.200 | 0 | 25.200 | 99000 | ... | ... | 0.013 | ... | 0.125 | 0.369047 |
| 0.696252 | ... | ... | 24.200 | 0 | 24.200 | 100000 | ... | ... | 0.013 | ... | 0.125 | 0.353836 |
| 0.67042 | ... | ... | 23.200 | 0 | 23.200 | 101000 | ... | ... | 0.013 | ... | 0.125 | 0.338721 |
| 0.644714 | ... | ... | 22.200 | 0 | 22.200 | 102000 | ... | ... | 0.013 | ... | 0.125 | 0.3237 |
| 0.619121 | ... | ... | 21.200 | 0 | 21.200 | 103000 | ... | ... | 0.013 | ... | 0.125 | 0.308782 |
| 0.59363 | ... | ... | 20.200 | 0 | 20.200 | 104000 | ... | ... | 0.013 | ... | 0.125 | 0.293953 |
| 0.568223 | ... | ... | 19.200 | 0 | 19.200 | 105000 | ... | ... | 0.013 | ... | 0.125 | 0.279196 |
| 0.542886 | ... | ... | 18.200 | 0 | 18.200 | 106000 | ... | ... | 0.013 | ... | 0.125 | 0.264517 |
| 0.517606 | ... | ... | 17.200 | 0 | 17.200 | 107000 | ... | ... | 0.013 | ... | 0.125 | 0.249915 |
| 0.492359 | ... | ... | 16.200 | 0 | 16.200 | 108000 | ... | ... | 0.013 | ... | 0.125 | 0.235369 |
| 0.467129 | ... | ... | 15.200 | 0 | 15.200 | 109000 | ... | ... | 0.013 | ... | 0.125 | 0.22088 |
| 0.441891 | ... | ... | 14.200 | 0 | 14.200 | 110000 | ... | ... | 0.013 | ... | 0.125 | 0.206438 |
| 0.41662 | ... | ... | 13.200 | 0 | 13.200 | 111000 | ... | ... | 0.013 | ... | 0.125 | 0.192035 |
| 0.391285 | ... | ... | 12.200 | 0 | 12.200 | 112000 | ... | ... | 0.013 | ... | 0.125 | 0.177656 |
| 0.365848 | ... | ... | 11.200 | 0 | 11.200 | 113000 | ... | ... | 0.013 | ... | 0.125 | 0.163298 |
| 0.340271 | ... | ... | 10.200 | 0 | 10.200 | 114000 | ... | ... | 0.013 | ... | 0.125 | 0.148933 |
| 0.314498 | ... | ... | 9.200 | 0 | 9.200 | 115000 | ... | ... | 0.013 | ... | 0.125 | 0.134556 |
| 0.288463 | ... | ... | 8.200 | 0 | 8.200 | 116000 | ... | ... | 0.013 | ... | 0.125 | 0.120145 |
| 0.262082 | ... | ... | 7.200 | 0 | 7.200 | 117000 | ... | ... | 0.013 | ... | 0.125 | 0.105663 |
| 0.23524 | ... | ... | 6.200 | 0 | 6.200 | 118000 | ... | ... | 0.013 | ... | 0.125 | 0.091079 |
| 0.207776 | ... | ... | 5.200 | 0 | 5.200 | 119000 | ... | ... | 0.013 | ... | 0.125 | 0.07634 |
| 0.179449 | ... | ... | 4.200 | 0 | 4.200 | 120000 | ... | ... | 0.013 | ... | 0.125 | 0.061365 |
| 0.149868 | ... | ... | 3.200 | 0 | 3.200 | 121000 | ... | ... | 0.013 | ... | 0.125 | 0.046024 |
| 0.123253 | 1.675 | 1.675 | 2.250 | ... | ... | 122000 | ... | ... | 0.050 | ... | 0.125 | 0.040691 |
| 0.094423 | 0.738 | 0.738 | 1.325 | ... | ... | 123000 | ... | ... | 0.150 | ... | 0.175 | 0.030672 |
| 0.080312 | ... | 0.500 | 0.675 | ... | ... | 124000 | 0.475 | -0.025 | 0.500 | ... | ... | 0 |
| 0.069166 | ... | 0.150 | 0.250 | ... | ... | 125000 | 1.050 | -0.025 | 1.075 | ... | ... | 0 |
| 0.064942 | ... | 0.125 | 0.075 | ... | ... | 126000 | 1.875 | 0 | 1.875 | ... | ... | 0 |
| 0.066815 | ... | 0.125 | 0.025 | ... | ... | 127000 | 2.800 | 0 | 2.800 | ... | ... | 0 |
| 0.073607 | ... | 0.125 | 0.013 | ... | ... | 128000 | 3.800 | 0 | 3.800 | ... | ... | 0 |
| 0.08711 | ... | 0.125 | 0.013 | ... | ... | 129000 | 4.800 | 0 | 4.800 | ... | ... | 0 |
| 0.100242 | ... | 0.125 | 0.013 | ... | ... | 130000 | 5.800 | 0 | 5.800 | ... | ... | 0 |
| 0.113059 | ... | 0.125 | 0.013 | ... | ... | 131000 | 6.800 | 0 | 6.800 | ... | ... | 0 |
| 0.125596 | ... | 0.125 | 0.013 | ... | ... | 132000 | 7.800 | 0 | 7.800 | ... | ... | 0 |
| 0.137889 | ... | 0.125 | 0.013 | ... | ... | 133000 | 8.800 | 0 | 8.800 | ... | ... | 0 |
| 0.149964 | ... | 0.125 | 0.013 | ... | ... | 134000 | 9.800 | 0 | 9.800 | ... | ... | 0 |
| 0.161824 | ... | 0.125 | 0.013 | ... | ... | 135000 | 10.800 | 0 | 10.800 | ... | ... | 0 |
| 0.173503 | ... | 0.125 | 0.013 | ... | ... | 136000 | 11.800 | 0 | 11.800 | ... | ... | 0 |
| 0.184997 | ... | 0.125 | 0.013 | ... | ... | 137000 | 12.800 | 0 | 12.800 | ... | ... | 0 |
| 0.196329 | ... | 0.125 | 0.013 | ... | ... | 138000 | 13.800 | 0 | 13.800 | ... | ... | 0 |
| 0.207499 | ... | 0.125 | 0.013 | ... | ... | 139000 | 14.800 | 0 | 14.800 | ... | ... | 0 |
| 0.21852 | ... | 0.125 | 0.013 | ... | ... | 140000 | 15.800 | 0 | 15.800 | ... | ... | 0 |
| 0.229398 | ... | 0.125 | 0.013 | ... | ... | 141000 | 16.800 | 0 | 16.800 | ... | ... | 0 |
| 0.24014 | ... | 0.125 | 0.013 | ... | ... | 142000 | 17.800 | 0 | 17.800 | ... | ... | 0 |
| 0.250753 | ... | 0.125 | 0.013 | ... | ... | 143000 | 18.800 | 0 | 18.800 | ... | ... | 0 |
| 0.261236 | ... | 0.125 | 0.013 | ... | ... | 144000 | 19.800 | 0 | 19.800 | ... | ... | 0 |
| 0.271599 | ... | 0.125 | 0.013 | ... | ... | 145000 | 20.800 | 0 | 20.800 | ... | ... | 0 |
| 0.281849 | ... | 0.125 | 0.013 | ... | ... | 146000 | 21.800 | 0 | 21.800 | ... | ... | 0 |
| 0.291988 | ... | 0.125 | 0.013 | ... | ... | 147000 | 22.800 | 0 | 22.800 | ... | ... | 0 |
| 0.302008 | ... | 0.125 | 0.013 | ... | ... | 148000 | 23.800 | 0 | 23.800 | ... | ... | 0 |
| 0.311922 | ... | 0.125 | 0.013 | ... | ... | 149000 | 24.800 | 0 | 24.800 | ... | ... | 0 |
| 0.321744 | ... | 0.125 | 0.013 | ... | ... | 150000 | 25.800 | 0 | 25.800 | ... | ... | 0 |
| 0.331467 | ... | 0.125 | 0.013 | ... | ... | 151000 | 26.800 | 0 | 26.800 | ... | ... | 0 |
| 0.341086 | ... | 0.125 | 0.013 | ... | ... | 152000 | 27.800 | 0 | 27.800 | ... | ... | 0 |
| 0.350606 | ... | 0.125 | 0.013 | ... | ... | 153000 | 28.800 | 0 | 28.800 | ... | ... | 0 |
| 0.360036 | ... | 0.125 | 0.013 | ... | ... | 154000 | 29.800 | 0 | 29.800 | ... | ... | 0 |
| 0.369382 | ... | 0.125 | 0.013 | ... | ... | 155000 | 30.800 | 0 | 30.800 | ... | ... | 0 |
| 0.378646 | ... | 0.125 | 0.013 | ... | ... | 156000 | 31.800 | 0 | 31.800 | ... | ... | 0 |
| 0.387817 | ... | 0.125 | 0.013 | ... | ... | 157000 | 32.800 | 0 | 32.800 | ... | ... | 0 |
| 0.396903 | ... | 0.125 | 0.013 | ... | ... | 158000 | 33.800 | 0 | 33.800 | ... | ... | 0 |
| 0.405907 | ... | 0.125 | 0.013 | ... | ... | 159000 | 34.800 | 0 | 34.800 | ... | ... | 0 |
| 0.414833 | ... | 0.125 | 0.013 | ... | ... | 160000 | 35.800 | 0 | 35.800 | ... | ... | 0 |
| 0.423682 | ... | 0.125 | 0.013 | ... | ... | 161000 | 36.800 | 0 | 36.800 | ... | ... | 0 |
| 0.432457 | ... | 0.125 | 0.013 | ... | ... | 162000 | 37.800 | 0 | 37.800 | ... | ... | 0 |
| 0.441153 | ... | 0.125 | 0.013 | ... | ... | 163000 | 38.800 | 0 | 38.800 | ... | ... | 0 |
| 0.449777 | ... | 0.125 | 0.013 | ... | ... | 164000 | 39.800 | 0 | 39.800 | ... | ... | 0 |
| 0.458329 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 40.800 | 0 | 40.800 | ... | ... | 0 |
| 0.466812 | ... | 0.125 | 0.013 | ... | ... | 166000 | 41.800 | 0 | 41.800 | ... | ... | 0 |
| 0.483575 | ... | 0.125 | 0.013 | ... | ... | 168000 | 43.800 | 0 | 43.800 | ... | ... | 0 |
| 0.500063 | ... | 0.125 | 0.013 | ... | ... | 170000 | 45.800 | 0 | 45.800 | ... | ... | 0 |
| 0.516293 | ... | 0.125 | 0.013 | ... | ... | 172000 | 47.800 | 0 | 47.800 | ... | ... | 0 |
| 0.532285 | ... | 0.125 | 0.013 | ... | ... | 174000 | 49.800 | 0 | 49.800 | ... | ... | 0 |
| 0.548042 | ... | 0.125 | 0.013 | ... | ... | 176000 | 51.800 | 0 | 51.800 | ... | ... | 0 |
| 0.563558 | ... | 0.125 | 0.013 | ... | ... | 178000 | 53.800 | 0 | 53.800 | ... | ... | 0 |
| 0.578845 | ... | 0.125 | 0.013 | ... | ... | 180000 | 55.800 | 0 | 55.800 | ... | ... | 0 |
| 0.593917 | ... | 0.125 | 0.013 | ... | ... | 182000 | 57.800 | 0 | 57.800 | ... | ... | 0 |
| 0.608783 | ... | 0.125 | 0.013 | ... | ... | 184000 | 59.800 | 0 | 59.800 | ... | ... | 0 |
| 0.623454 | ... | 0.125 | 0.013 | ... | ... | 186000 | 61.800 | 0 | 61.800 | ... | ... | 0 |
| 0.637913 | ... | 0.125 | 0.013 | ... | ... | 188000 | 63.800 | 0 | 63.800 | ... | ... | 0 |
| 0.65218 | ... | 0.125 | 0.013 | ... | ... | 190000 | 65.800 | 0 | 65.800 | ... | ... | 0 |
| 0.666262 | ... | 0.125 | 0.013 | ... | ... | 192000 | 67.800 | 0 | 67.800 | ... | ... | 0 |
| 0.680164 | ... | 0.125 | 0.013 | ... | ... | 194000 | 69.800 | 0 | 69.800 | ... | ... | 0 |
| 0.693891 | ... | 0.125 | 0.013 | ... | ... | 196000 | 71.800 | 0 | 71.800 | ... | ... | 0 |
| 0.707437 | ... | 0.125 | 0.013 | ... | ... | 198000 | 73.800 | 0 | 73.800 | ... | ... | 0 |
| 0.720811 | ... | 0.125 | 0.013 | ... | ... | 200000 | 75.800 | 0 | 75.800 | ... | ... | 0 |
| 0.734028 | ... | 0.125 | 0.013 | ... | ... | 202000 | 77.800 | 0 | 77.800 | ... | ... | 0 |
| 0.747089 | ... | 0.125 | 0.013 | ... | ... | 204000 | 79.800 | 0 | 79.800 | ... | ... | 0 |
| 0.759996 | ... | 0.125 | 0.013 | ... | ... | 206000 | 81.800 | 0 | 81.800 | ... | ... | 0 |
| 0.772752 | ... | 0.125 | 0.013 | ... | ... | 208000 | 83.800 | 0 | 83.800 | ... | ... | 0 |
| 0.785357 | ... | 0.125 | 0.013 | ... | ... | 210000 | 85.800 | 0 | 85.800 | ... | ... | 0 |
| 0.797809 | ... | 0.125 | 0.013 | ... | ... | 212000 | 87.800 | 0 | 87.800 | ... | ... | 0 |
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.