Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 1.510804 | ... | ... | 63 | -0.400 | 62.600 | 62000 | ... | ... | 0.013 | ... | 0.125 | 1.197624 |
| 1.441583 | ... | ... | 61 | -0.400 | 60.600 | 64000 | ... | ... | 0.013 | ... | 0.125 | 1.146329 |
| 1.374558 | ... | ... | 59 | -0.400 | 58.600 | 66000 | ... | ... | 0.013 | ... | 0.125 | 1.096576 |
| 1.309595 | ... | ... | 57 | -0.400 | 56.600 | 68000 | ... | ... | 0.013 | ... | 0.125 | 1.048266 |
| 1.246571 | ... | ... | 55 | -0.400 | 54.600 | 70000 | ... | ... | 0.013 | ... | 0.125 | 1.00129 |
| 1.185371 | ... | ... | 53 | -0.400 | 52.600 | 72000 | ... | ... | 0.013 | ... | 0.125 | 0.955569 |
| 1.12589 | ... | ... | 51 | -0.400 | 50.600 | 74000 | ... | ... | 0.013 | ... | 0.125 | 0.911039 |
| 1.068032 | ... | ... | 49 | -0.400 | 48.600 | 76000 | ... | ... | 0.013 | ... | 0.125 | 0.867625 |
| 1.011712 | ... | ... | 47 | -0.400 | 46.600 | 78000 | ... | ... | 0.013 | ... | 0.125 | 0.82524 |
| 0.95685 | ... | ... | 45 | -0.400 | 44.600 | 80000 | ... | ... | 0.013 | ... | 0.125 | 0.783847 |
| 0.903371 | ... | ... | 43 | -0.400 | 42.600 | 82000 | ... | ... | 0.013 | ... | 0.125 | 0.743389 |
| 0.851207 | ... | ... | 41 | -0.400 | 40.600 | 84000 | ... | ... | 0.013 | ... | 0.125 | 0.703798 |
| 0.800295 | ... | ... | 39 | -0.400 | 38.600 | 86000 | ... | ... | 0.013 | ... | 0.125 | 0.665036 |
| 0.750574 | ... | ... | 37 | -0.400 | 36.600 | 88000 | ... | ... | 0.013 | ... | 0.125 | 0.627056 |
| 0.701989 | ... | ... | 35 | -0.400 | 34.600 | 90000 | ... | ... | 0.013 | ... | 0.125 | 0.589785 |
| 0.654489 | ... | ... | 33 | -0.400 | 32.600 | 92000 | ... | ... | 0.013 | ... | 0.125 | 0.553209 |
| 0.608023 | ... | ... | 31 | -0.400 | 30.600 | 94000 | ... | ... | 0.013 | ... | 0.125 | 0.517283 |
| 0.585164 | ... | ... | 30 | -0.400 | 29.600 | 95000 | ... | ... | 0.013 | ... | 0.125 | 0.499542 |
| 0.562548 | ... | ... | 29 | -0.400 | 28.600 | 96000 | ... | ... | 0.013 | ... | 0.125 | 0.48195 |
| 0.540168 | ... | ... | 28 | -0.400 | 27.600 | 97000 | ... | ... | 0.013 | ... | 0.125 | 0.464498 |
| 0.518021 | ... | ... | 27 | -0.400 | 26.600 | 98000 | ... | ... | 0.013 | ... | 0.125 | 0.447177 |
| 0.496102 | ... | ... | 26 | -0.400 | 25.600 | 99000 | ... | ... | 0.013 | ... | 0.125 | 0.429984 |
| 0.474405 | ... | ... | 25 | -0.400 | 24.600 | 100000 | ... | ... | 0.013 | ... | 0.125 | 0.412921 |
| 0.452926 | ... | ... | 24 | -0.400 | 23.600 | 101000 | ... | ... | 0.013 | ... | 0.125 | 0.395981 |
| 0.431661 | ... | ... | 23 | -0.400 | 22.600 | 102000 | ... | ... | 0.013 | ... | 0.125 | 0.379146 |
| 0.410605 | ... | ... | 22 | -0.400 | 21.600 | 103000 | ... | ... | 0.013 | ... | 0.125 | 0.362414 |
| 0.389755 | ... | ... | 21 | -0.400 | 20.600 | 104000 | ... | ... | 0.013 | ... | 0.125 | 0.345794 |
| 0.369106 | ... | ... | 20 | -0.400 | 19.600 | 105000 | ... | ... | 0.013 | ... | 0.125 | 0.329275 |
| 0.348655 | ... | ... | 19 | -0.400 | 18.600 | 106000 | ... | ... | 0.013 | ... | 0.125 | 0.312833 |
| 0.328398 | ... | ... | 18 | -0.400 | 17.600 | 107000 | ... | ... | 0.013 | ... | 0.125 | 0.296478 |
| 0.30833 | ... | ... | 17 | -0.400 | 16.600 | 108000 | ... | ... | 0.013 | ... | 0.125 | 0.280207 |
| 0.288449 | ... | ... | 16 | -0.400 | 15.600 | 109000 | ... | ... | 0.013 | ... | 0.125 | 0.263997 |
| 0.268751 | ... | ... | 15 | -0.400 | 14.600 | 110000 | ... | ... | 0.013 | ... | 0.125 | 0.247851 |
| 0.249232 | ... | ... | 14 | -0.400 | 13.600 | 111000 | ... | ... | 0.013 | ... | 0.125 | 0.231756 |
| 0.229889 | ... | ... | 13 | -0.400 | 12.600 | 112000 | ... | ... | 0.013 | ... | 0.125 | 0.215704 |
| 0.210719 | ... | ... | 12 | -0.400 | 11.600 | 113000 | ... | ... | 0.013 | ... | 0.125 | 0.199678 |
| 0.191718 | ... | ... | 11 | -0.400 | 10.600 | 114000 | ... | ... | 0.013 | ... | 0.125 | 0.183676 |
| 0.172884 | ... | ... | 10 | -0.400 | 9.600 | 115000 | ... | ... | 0.013 | ... | 0.125 | 0.167667 |
| 0.154214 | ... | ... | 9 | -0.400 | 8.600 | 116000 | ... | ... | 0.013 | ... | 0.125 | 0.151647 |
| 0.135705 | ... | ... | 8 | -0.400 | 7.600 | 117000 | ... | ... | 0.013 | ... | 0.125 | 0.135586 |
| 0.117353 | ... | ... | 7 | -0.400 | 6.600 | 118000 | ... | ... | 0.013 | ... | 0.125 | 0.119449 |
| 0.099156 | ... | ... | 6 | -0.400 | 5.600 | 119000 | ... | ... | 0.013 | ... | 0.125 | 0.103203 |
| 0.081111 | ... | ... | 5 | -0.400 | 4.600 | 120000 | ... | ... | 0.013 | ... | 0.125 | 0.086792 |
| 0.063217 | ... | ... | 4 | -0.400 | 3.600 | 121000 | ... | ... | 0.013 | ... | 0.125 | 0.070124 |
| 0.04547 | ... | ... | 3 | -0.400 | 2.600 | 122000 | ... | ... | 0.013 | ... | 0.125 | 0.053067 |
| 0.041371 | ... | ... | 2.025 | -0.400 | 1.625 | 123000 | ... | ... | 0.025 | ... | 0.125 | 0.04048 |
| 0.043513 | ... | ... | 1.125 | -0.325 | 0.800 | 124000 | ... | ... | 0.200 | ... | 0.150 | 0.043398 |
| 0.044317 | ... | 1.525 | 0.275 | ... | ... | 125000 | ... | ... | 0.675 | ... | 1.075 | 0.044387 |
| 0.042638 | ... | 0.225 | 0.050 | ... | ... | 126000 | ... | ... | 1.450 | ... | 3.150 | 0.043161 |
| 0.048642 | ... | 0.125 | 0.013 | ... | ... | 127000 | 2.400 | 0.375 | 2.025 | ... | ... | 0.041138 |
| 0.064955 | ... | 0.125 | 0.013 | ... | ... | 128000 | 3.400 | 0.400 | 3 | ... | ... | 0.05805 |
| 0.080583 | ... | 0.125 | 0.013 | ... | ... | 129000 | 4.400 | 0.400 | 4 | ... | ... | 0.07483 |
| 0.095697 | ... | 0.125 | 0.013 | ... | ... | 130000 | 5.400 | 0.400 | 5 | ... | ... | 0.091481 |
| 0.11039 | ... | 0.125 | 0.013 | ... | ... | 131000 | 6.400 | 0.400 | 6 | ... | ... | 0.108005 |
| 0.124726 | ... | 0.125 | 0.013 | ... | ... | 132000 | 7.400 | 0.400 | 7 | ... | ... | 0.124403 |
| 0.138747 | ... | 0.125 | 0.013 | ... | ... | 133000 | 8.400 | 0.400 | 8 | ... | ... | 0.140677 |
| 0.152497 | ... | 0.125 | 0.013 | ... | ... | 134000 | 9.400 | 0.400 | 9 | ... | ... | 0.156829 |
| 0.165999 | ... | 0.125 | 0.013 | ... | ... | 135000 | 10.400 | 0.400 | 10 | ... | ... | 0.172862 |
| 0.179261 | ... | 0.125 | 0.013 | ... | ... | 136000 | 11.400 | 0.400 | 11 | ... | ... | 0.188777 |
| 0.19232 | ... | 0.125 | 0.013 | ... | ... | 137000 | 12.400 | 0.400 | 12 | ... | ... | 0.204576 |
| 0.205171 | ... | 0.125 | 0.013 | ... | ... | 138000 | 13.400 | 0.400 | 13 | ... | ... | 0.22026 |
| 0.217841 | ... | 0.125 | 0.013 | ... | ... | 139000 | 14.400 | 0.400 | 14 | ... | ... | 0.235832 |
| 0.230331 | ... | 0.125 | 0.013 | ... | ... | 140000 | 15.400 | 0.400 | 15 | ... | ... | 0.251293 |
| 0.242654 | ... | 0.125 | 0.013 | ... | ... | 141000 | 16.400 | 0.400 | 16 | ... | ... | 0.266644 |
| 0.254818 | ... | 0.125 | 0.013 | ... | ... | 142000 | 17.400 | 0.400 | 17 | ... | ... | 0.281887 |
| 0.26683 | ... | 0.125 | 0.013 | ... | ... | 143000 | 18.400 | 0.400 | 18 | ... | ... | 0.297024 |
| 0.278697 | ... | 0.125 | 0.013 | ... | ... | 144000 | 19.400 | 0.400 | 19 | ... | ... | 0.312056 |
| 0.290421 | ... | 0.125 | 0.013 | ... | ... | 145000 | 20.400 | 0.400 | 20 | ... | ... | 0.326985 |
| 0.302008 | ... | 0.125 | 0.013 | ... | ... | 146000 | 21.400 | 0.400 | 21 | ... | ... | 0.341813 |
| 0.31347 | ... | 0.125 | 0.013 | ... | ... | 147000 | 22.400 | 0.400 | 22 | ... | ... | 0.356539 |
| 0.324809 | ... | 0.125 | 0.013 | ... | ... | 148000 | 23.400 | 0.400 | 23 | ... | ... | 0.371167 |
| 0.336016 | ... | 0.125 | 0.013 | ... | ... | 149000 | 24.400 | 0.400 | 24 | ... | ... | 0.385698 |
| 0.347103 | ... | 0.125 | 0.013 | ... | ... | 150000 | 25.400 | 0.400 | 25 | ... | ... | 0.400132 |
| 0.358088 | ... | 0.125 | 0.013 | ... | ... | 151000 | 26.400 | 0.400 | 26 | ... | ... | 0.414471 |
| 0.368962 | ... | 0.125 | 0.013 | ... | ... | 152000 | 27.400 | 0.400 | 27 | ... | ... | 0.428717 |
| 0.379723 | ... | 0.125 | 0.013 | ... | ... | 153000 | 28.400 | 0.400 | 28 | ... | ... | 0.44287 |
| 0.390372 | ... | 0.125 | 0.013 | ... | ... | 154000 | 29.400 | 0.400 | 29 | ... | ... | 0.456932 |
| 0.40092 | ... | 0.125 | 0.013 | ... | ... | 155000 | 30.400 | 0.400 | 30 | ... | ... | 0.470903 |
| 0.411373 | ... | 0.125 | 0.013 | ... | ... | 156000 | 31.400 | 0.400 | 31 | ... | ... | 0.484786 |
| 0.421736 | ... | 0.125 | 0.013 | ... | ... | 157000 | 32.400 | 0.400 | 32 | ... | ... | 0.498581 |
| 0.431997 | ... | 0.125 | 0.013 | ... | ... | 158000 | 33.400 | 0.400 | 33 | ... | ... | 0.512289 |
| 0.442161 | ... | 0.125 | 0.013 | ... | ... | 159000 | 34.400 | 0.400 | 34 | ... | ... | 0.525912 |
| 0.452234 | ... | 0.125 | 0.013 | ... | ... | 160000 | 35.400 | 0.400 | 35 | ... | ... | 0.53945 |
| 0.462221 | ... | 0.125 | 0.013 | ... | ... | 161000 | 36.400 | 0.400 | 36 | ... | ... | 0.552906 |
| 0.472121 | ... | 0.125 | 0.013 | ... | ... | 162000 | 37.400 | 0.400 | 37 | ... | ... | 0.566278 |
| 0.491671 | ... | 0.125 | 0.013 | ... | ... | 164000 | 39.400 | 0.400 | 39 | ... | ... | 0.592781 |
| 0.51089 | ... | 0.125 | 0.013 | ... | ... | 166000 | 41.400 | 0.400 | 41 | ... | ... | 0.618967 |
| 0.529799 | ... | 0.125 | 0.013 | ... | ... | 168000 | 43.400 | 0.400 | 43 | ... | ... | 0.644842 |
| 0.548408 | ... | 0.125 | 0.013 | ... | ... | 170000 | 45.400 | 0.400 | 45 | ... | ... | 0.670415 |
| 0.566708 | ... | 0.125 | 0.013 | ... | ... | 172000 | 47.400 | 0.400 | 47 | ... | ... | 0.695693 |
| 0.584742 | ... | 0.125 | 0.013 | ... | ... | 174000 | 49.400 | 0.400 | 49 | ... | ... | 0.720683 |
| 0.602509 | ... | 0.125 | 0.013 | ... | ... | 176000 | 51.400 | 0.400 | 51 | ... | ... | 0.745392 |
| 0.620016 | ... | 0.125 | 0.013 | ... | ... | 178000 | 53.400 | 0.400 | 53 | ... | ... | 0.769827 |
| 0.637252 | ... | 0.125 | 0.013 | ... | ... | 180000 | 55.400 | 0.400 | 55 | ... | ... | 0.793993 |
| 0.654244 | ... | 0.125 | 0.013 | ... | ... | 182000 | 57.400 | 0.400 | 57 | ... | ... | 0.817897 |
| 0.671001 | ... | 0.125 | 0.013 | ... | ... | 184000 | 59.400 | 0.400 | 59 | ... | ... | 0.841545 |
| 0.687537 | ... | 0.125 | 0.013 | ... | ... | 186000 | 61.400 | 0.400 | 61 | ... | ... | 0.864942 |
| 0.703846 | ... | 0.125 | 0.013 | ... | ... | 188000 | 63.400 | 0.400 | 63 | ... | ... | 0.888095 |
| 0.719928 | ... | 0.125 | 0.013 | ... | ... | 190000 | 65.400 | 0.400 | 65 | ... | ... | 0.911006 |
| 0.735801 | ... | 0.125 | 0.013 | ... | ... | 192000 | 67.400 | 0.400 | 67 | ... | ... | 0.933683 |
| 0.751469 | ... | 0.125 | 0.013 | ... | ... | 194000 | 69.400 | 0.400 | 69 | ... | ... | 0.95613 |
| 0.766939 | ... | 0.125 | 0.013 | ... | ... | 196000 | 71.400 | 0.400 | 71 | ... | ... | 0.978351 |
| 0.782216 | ... | 0.125 | 0.013 | ... | ... | 198000 | 73.400 | 0.400 | 73 | ... | ... | 1.000352 |
| 0.797288 | ... | 0.125 | 0.013 | ... | ... | 200000 | 75.400 | 0.400 | 75 | ... | ... | 1.022137 |
| 0.812179 | ... | 0.125 | 0.013 | ... | ... | 202000 | 77.400 | 0.400 | 77 | ... | ... | 1.043709 |
| 0.826897 | ... | 0.125 | 0.013 | ... | ... | 204000 | 79.400 | 0.400 | 79 | ... | ... | 1.065074 |
| 0.841441 | ... | 0.125 | 0.013 | ... | ... | 206000 | 81.400 | 0.400 | 81 | ... | ... | 1.086235 |
| 0.855815 | ... | 0.125 | 0.013 | ... | ... | 208000 | 83.400 | 0.400 | 83 | ... | ... | 1.107197 |
| 0.870023 | ... | 0.125 | 0.013 | ... | ... | 210000 | 85.400 | 0.400 | 85 | ... | ... | 1.127963 |
| 0.884058 | ... | 0.125 | 0.013 | ... | ... | 212000 | 87.400 | 0.400 | 87 | ... | ... | 1.148537 |
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.