Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 1.657769 | ... | ... | 57.250 | -0.200 | 57.050 | 58000 | ... | ... | 0.013 | ... | 0.325 | 1.38408 |
| 1.575191 | ... | ... | 55.250 | -0.200 | 55.050 | 60000 | ... | ... | 0.013 | ... | 0.325 | 1.319687 |
| 1.495398 | ... | ... | 53.250 | -0.200 | 53.050 | 62000 | ... | ... | 0.013 | ... | 0.325 | 1.257327 |
| 1.41821 | ... | ... | 51.250 | -0.200 | 51.050 | 64000 | ... | ... | 0.013 | ... | 0.325 | 1.196866 |
| 1.343457 | ... | ... | 49.250 | -0.200 | 49.050 | 66000 | ... | ... | 0.013 | ... | 0.325 | 1.13819 |
| 1.270984 | ... | ... | 47.250 | -0.200 | 47.050 | 68000 | ... | ... | 0.013 | ... | 0.325 | 1.08117 |
| 1.200659 | ... | ... | 45.250 | -0.200 | 45.050 | 70000 | ... | ... | 0.013 | ... | 0.325 | 1.025685 |
| 1.132359 | ... | ... | 43.250 | -0.200 | 43.050 | 72000 | ... | ... | 0.013 | ... | 0.325 | 0.971669 |
| 1.065968 | ... | ... | 41.250 | -0.200 | 41.050 | 74000 | ... | ... | 0.013 | ... | 0.325 | 0.919015 |
| 1.001381 | ... | ... | 39.250 | -0.200 | 39.050 | 76000 | ... | ... | 0.013 | ... | 0.325 | 0.867618 |
| 0.938506 | ... | ... | 37.250 | -0.200 | 37.050 | 78000 | ... | ... | 0.013 | ... | 0.325 | 0.817425 |
| 0.87725 | ... | ... | 35.250 | -0.200 | 35.050 | 80000 | ... | ... | 0.013 | ... | 0.325 | 0.768342 |
| 0.817531 | ... | ... | 33.250 | -0.200 | 33.050 | 82000 | ... | ... | 0.013 | ... | 0.325 | 0.720304 |
| 0.759272 | ... | ... | 31.250 | -0.200 | 31.050 | 84000 | ... | ... | 0.013 | ... | 0.325 | 0.673267 |
| 0.702401 | ... | ... | 29.250 | -0.200 | 29.050 | 86000 | ... | ... | 0.013 | ... | 0.325 | 0.627119 |
| 0.674465 | ... | ... | 28.250 | -0.200 | 28.050 | 87000 | ... | ... | 0.013 | ... | 0.325 | 0.604372 |
| 0.646851 | ... | ... | 27.250 | -0.200 | 27.050 | 88000 | ... | ... | 0.013 | ... | 0.325 | 0.581833 |
| 0.619554 | ... | ... | 26.250 | -0.200 | 26.050 | 89000 | ... | ... | 0.013 | ... | 0.325 | 0.559488 |
| 0.592565 | ... | ... | 25.250 | -0.200 | 25.050 | 90000 | ... | ... | 0.013 | ... | 0.325 | 0.537333 |
| 0.565877 | ... | ... | 24.250 | -0.200 | 24.050 | 91000 | ... | ... | 0.013 | ... | 0.325 | 0.515363 |
| 0.539484 | ... | ... | 23.250 | -0.200 | 23.050 | 92000 | ... | ... | 0.013 | ... | 0.325 | 0.493569 |
| 0.513379 | ... | ... | 22.250 | -0.200 | 22.050 | 93000 | ... | ... | 0.013 | ... | 0.325 | 0.471928 |
| 0.487556 | ... | ... | 21.250 | -0.200 | 21.050 | 94000 | ... | ... | 0.013 | ... | 0.325 | 0.45045 |
| 0.462008 | ... | ... | 20.250 | -0.200 | 20.050 | 95000 | ... | ... | 0.013 | ... | 0.325 | 0.429133 |
| 0.43673 | ... | ... | 19.250 | -0.200 | 19.050 | 96000 | ... | ... | 0.013 | ... | 0.325 | 0.407949 |
| 0.411718 | ... | ... | 18.250 | -0.200 | 18.050 | 97000 | ... | ... | 0.013 | ... | 0.325 | 0.38689 |
| 0.386965 | ... | ... | 17.250 | -0.200 | 17.050 | 98000 | ... | ... | 0.013 | ... | 0.325 | 0.365966 |
| 0.362464 | ... | ... | 16.250 | -0.200 | 16.050 | 99000 | ... | ... | 0.013 | ... | 0.325 | 0.345151 |
| 0.338212 | ... | ... | 15.250 | -0.200 | 15.050 | 100000 | ... | ... | 0.013 | ... | 0.325 | 0.324433 |
| 0.314202 | ... | ... | 14.250 | -0.200 | 14.050 | 101000 | ... | ... | 0.013 | ... | 0.325 | 0.303813 |
| 0.29043 | ... | ... | 13.250 | -0.200 | 13.050 | 102000 | ... | ... | 0.013 | ... | 0.325 | 0.283266 |
| 0.266892 | ... | ... | 12.250 | -0.200 | 12.050 | 103000 | ... | ... | 0.013 | ... | 0.325 | 0.262785 |
| 0.243582 | ... | ... | 11.250 | -0.200 | 11.050 | 104000 | ... | ... | 0.013 | ... | 0.325 | 0.24235 |
| 0.220496 | ... | ... | 10.250 | -0.200 | 10.050 | 105000 | ... | ... | 0.013 | ... | 0.325 | 0.221943 |
| 0.197629 | ... | ... | 9.250 | -0.200 | 9.050 | 106000 | ... | ... | 0.013 | ... | 0.325 | 0.201546 |
| 0.174978 | ... | ... | 8.250 | -0.200 | 8.050 | 107000 | ... | ... | 0.013 | ... | 0.325 | 0.181121 |
| 0.152539 | ... | ... | 7.250 | -0.200 | 7.050 | 108000 | ... | ... | 0.013 | ... | 0.325 | 0.160645 |
| 0.130306 | ... | ... | 6.250 | -0.200 | 6.050 | 109000 | ... | ... | 0.013 | ... | 0.325 | 0.14007 |
| 0.108276 | ... | ... | 5.250 | -0.200 | 5.050 | 110000 | ... | ... | 0.013 | ... | 0.325 | 0.119333 |
| 0.086445 | ... | ... | 4.250 | -0.200 | 4.050 | 111000 | ... | ... | 0.013 | ... | 0.325 | 0.098349 |
| 0.064811 | ... | ... | 3.250 | -0.200 | 3.050 | 112000 | ... | ... | 0.013 | ... | 0.325 | 0.076972 |
| 0.043369 | ... | ... | 2.250 | -0.200 | 2.050 | 113000 | ... | ... | 0.013 | ... | 0.325 | 0.054955 |
| 0.022116 | ... | ... | 1.250 | -0.200 | 1.050 | 114000 | ... | ... | 0.013 | ... | 0.400 | 0.0317 |
| 0.031323 | ... | ... | 0.475 | -0.200 | 0.275 | 115000 | ... | ... | 0.225 | ... | 1.850 | 0.031316 |
| 0.033884 | ... | 1.325 | 0.025 | ... | ... | 116000 | 0.975 | 0.125 | 0.850 | ... | ... | 0.034253 |
| 0.051814 | ... | 0.500 | 0.013 | ... | ... | 117000 | 1.950 | 0.200 | 1.750 | ... | ... | 0.040542 |
| 0.072912 | ... | 0.375 | 0.013 | ... | ... | 118000 | 2.950 | 0.200 | 2.750 | ... | ... | 0.061071 |
| 0.092985 | ... | 0.325 | 0.013 | ... | ... | 119000 | 3.950 | 0.200 | 3.750 | ... | ... | 0.081428 |
| 0.112306 | ... | 0.325 | 0.013 | ... | ... | 120000 | 4.950 | 0.200 | 4.750 | ... | ... | 0.101614 |
| 0.131043 | ... | 0.325 | 0.013 | ... | ... | 121000 | 5.950 | 0.200 | 5.750 | ... | ... | 0.121633 |
| 0.149285 | ... | 0.325 | 0.013 | ... | ... | 122000 | 6.950 | 0.200 | 6.750 | ... | ... | 0.141488 |
| 0.167107 | ... | 0.325 | 0.013 | ... | ... | 123000 | 7.950 | 0.200 | 7.750 | ... | ... | 0.161179 |
| 0.184552 | ... | 0.325 | 0.013 | ... | ... | 124000 | 8.950 | 0.200 | 8.750 | ... | ... | 0.180712 |
| 0.201648 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.950 | 0.200 | 9.750 | ... | ... | 0.200088 |
| 0.218442 | ... | 0.325 | 0.013 | ... | ... | 126000 | 10.950 | 0.200 | 10.750 | ... | ... | 0.21931 |
| 0.234945 | ... | 0.325 | 0.013 | ... | ... | 127000 | 11.950 | 0.200 | 11.750 | ... | ... | 0.238381 |
| 0.251184 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.950 | 0.200 | 12.750 | ... | ... | 0.257303 |
| 0.267169 | ... | 0.325 | 0.013 | ... | ... | 129000 | 13.950 | 0.200 | 13.750 | ... | ... | 0.276079 |
| 0.282922 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.950 | 0.200 | 14.750 | ... | ... | 0.29471 |
| 0.298449 | ... | 0.325 | 0.013 | ... | ... | 131000 | 15.950 | 0.200 | 15.750 | ... | ... | 0.313199 |
| 0.313766 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.950 | 0.200 | 16.750 | ... | ... | 0.331548 |
| 0.328875 | ... | 0.325 | 0.013 | ... | ... | 133000 | 17.950 | 0.200 | 17.750 | ... | ... | 0.34976 |
| 0.343796 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.950 | 0.200 | 18.750 | ... | ... | 0.367836 |
| 0.358532 | ... | 0.325 | 0.013 | ... | ... | 135000 | 19.950 | 0.200 | 19.750 | ... | ... | 0.385779 |
| 0.373073 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.950 | 0.200 | 20.750 | ... | ... | 0.40359 |
| 0.387457 | ... | 0.325 | 0.013 | ... | ... | 137000 | 21.950 | 0.200 | 21.750 | ... | ... | 0.421272 |
| 0.401677 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.950 | 0.200 | 22.750 | ... | ... | 0.438826 |
| 0.415729 | ... | 0.325 | 0.013 | ... | ... | 139000 | 23.950 | 0.200 | 23.750 | ... | ... | 0.456256 |
| 0.429616 | ... | 0.325 | 0.013 | ... | ... | 140000 | 24.950 | 0.200 | 24.750 | ... | ... | 0.473561 |
| 0.44336 | ... | 0.325 | 0.013 | ... | ... | 141000 | 25.950 | 0.200 | 25.750 | ... | ... | 0.490745 |
| 0.456967 | ... | 0.325 | 0.013 | ... | ... | 142000 | 26.950 | 0.200 | 26.750 | ... | ... | 0.507808 |
| 0.470427 | ... | 0.325 | 0.013 | ... | ... | 143000 | 27.950 | 0.200 | 27.750 | ... | ... | 0.524753 |
| 0.483738 | ... | 0.325 | 0.013 | ... | ... | 144000 | 28.950 | 0.200 | 28.750 | ... | ... | 0.54158 |
| 0.496916 | ... | 0.325 | 0.013 | ... | ... | 145000 | 29.950 | 0.200 | 29.750 | ... | ... | 0.558293 |
| 0.509964 | ... | 0.325 | 0.013 | ... | ... | 146000 | 30.950 | 0.200 | 30.750 | ... | ... | 0.574891 |
| 0.522892 | ... | 0.325 | 0.013 | ... | ... | 147000 | 31.950 | 0.200 | 31.750 | ... | ... | 0.591378 |
| 0.535693 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.950 | 0.200 | 32.750 | ... | ... | 0.607754 |
| 0.548366 | ... | 0.325 | 0.013 | ... | ... | 149000 | 33.950 | 0.200 | 33.750 | ... | ... | 0.62402 |
| 0.56092 | ... | 0.325 | 0.013 | ... | ... | 150000 | 34.950 | 0.200 | 34.750 | ... | ... | 0.64018 |
| 0.57336 | ... | 0.325 | 0.013 | ... | ... | 151000 | 35.950 | 0.200 | 35.750 | ... | ... | 0.656233 |
| 0.585687 | ... | 0.325 | 0.013 | ... | ... | 152000 | 36.950 | 0.200 | 36.750 | ... | ... | 0.672181 |
| 0.597904 | ... | 0.325 | 0.013 | ... | ... | 153000 | 37.950 | 0.200 | 37.750 | ... | ... | 0.688026 |
| 0.610002 | ... | 0.325 | 0.013 | ... | ... | 154000 | 38.950 | 0.200 | 38.750 | ... | ... | 0.703769 |
| 0.633894 | ... | 0.325 | 0.013 | ... | ... | 156000 | 40.950 | 0.200 | 40.750 | ... | ... | 0.734955 |
| 0.657381 | ... | 0.325 | 0.013 | ... | ... | 158000 | 42.950 | 0.200 | 42.750 | ... | ... | 0.765746 |
| 0.680476 | ... | 0.325 | 0.013 | ... | ... | 160000 | 44.950 | 0.200 | 44.750 | ... | ... | 0.796156 |
| 0.703171 | ... | 0.325 | 0.013 | ... | ... | 162000 | 46.950 | 0.200 | 46.750 | ... | ... | 0.826193 |
| 0.725506 | ... | 0.325 | 0.013 | ... | ... | 164000 | 48.950 | 0.200 | 48.750 | ... | ... | 0.855867 |
| 0.747505 | ... | 0.325 | 0.013 | ... | ... | 166000 | 50.950 | 0.200 | 50.750 | ... | ... | 0.885187 |
| 0.769163 | ... | 0.325 | 0.013 | ... | ... | 168000 | 52.950 | 0.200 | 52.750 | ... | ... | 0.914161 |
| 0.790474 | ... | 0.325 | 0.013 | ... | ... | 170000 | 54.950 | 0.200 | 54.750 | ... | ... | 0.942798 |
| 0.811469 | ... | 0.325 | 0.013 | ... | ... | 172000 | 56.950 | 0.200 | 56.750 | ... | ... | 0.971106 |
| 0.832159 | ... | 0.325 | 0.013 | ... | ... | 174000 | 58.950 | 0.200 | 58.750 | ... | ... | 0.999093 |
| 0.852554 | ... | 0.325 | 0.013 | ... | ... | 176000 | 60.950 | 0.200 | 60.750 | ... | ... | 1.026767 |
| 0.872656 | ... | 0.325 | 0.013 | ... | ... | 178000 | 62.950 | 0.200 | 62.750 | ... | ... | 1.054135 |
| 0.892473 | ... | 0.325 | 0.013 | ... | ... | 180000 | 64.950 | 0.200 | 64.750 | ... | ... | 1.081202 |
| 0.912021 | ... | 0.325 | 0.013 | ... | ... | 182000 | 66.950 | 0.200 | 66.750 | ... | ... | 1.107976 |
| 0.931306 | ... | 0.325 | 0.013 | ... | ... | 184000 | 68.950 | 0.200 | 68.750 | ... | ... | 1.134463 |
| 0.950336 | ... | 0.325 | 0.013 | ... | ... | 186000 | 70.950 | 0.200 | 70.750 | ... | ... | 1.16067 |
| 0.969109 | ... | 0.325 | 0.013 | ... | ... | 188000 | 72.950 | 0.200 | 72.750 | ... | ... | 1.186602 |
| 0.987627 | ... | 0.325 | 0.013 | ... | ... | 190000 | 74.950 | 0.200 | 74.750 | ... | ... | 1.212266 |
| 1.00591 | ... | 0.325 | 0.013 | ... | ... | 192000 | 76.950 | 0.200 | 76.750 | ... | ... | 1.237667 |
| 1.023965 | ... | 0.325 | 0.013 | ... | ... | 194000 | 78.950 | 0.200 | 78.750 | ... | ... | 1.262811 |
| 1.041805 | ... | 0.325 | 0.013 | ... | ... | 196000 | 80.950 | 0.200 | 80.750 | ... | ... | 1.287703 |
| 1.059427 | ... | 0.325 | 0.013 | ... | ... | 198000 | 82.950 | 0.200 | 82.750 | ... | ... | 1.312347 |
| 1.076834 | ... | 0.325 | 0.013 | ... | ... | 200000 | 84.950 | 0.200 | 84.750 | ... | ... | 1.33675 |
| 1.094018 | ... | 0.325 | 0.013 | ... | ... | 202000 | 86.950 | 0.200 | 86.750 | ... | ... | 1.360916 |
| 1.111 | ... | 0.325 | 0.013 | ... | ... | 204000 | 88.950 | 0.200 | 88.750 | ... | ... | 1.384847 |
| 1.127784 | ... | 0.325 | 0.013 | ... | ... | 206000 | 90.950 | 0.200 | 90.750 | ... | ... | 1.408552 |
| 1.144375 | ... | 0.325 | 0.013 | ... | ... | 208000 | 92.950 | 0.200 | 92.750 | ... | ... | 1.432033 |
| 1.160779 | ... | 0.325 | 0.013 | ... | ... | 210000 | 94.950 | 0.200 | 94.750 | ... | ... | 1.455295 |
| 1.176999 | ... | 0.325 | 0.013 | ... | ... | 212000 | 96.950 | 0.200 | 96.750 | ... | ... | 1.478342 |
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.