Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.959921 | ... | ... | 56.750 | -0.125 | 56.625 | 58000 | ... | ... | 0.013 | ... | ... | 0.652914 |
| 0.911696 | ... | ... | 54.750 | -0.125 | 54.625 | 60000 | ... | ... | 0.013 | ... | ... | 0.622382 |
| 0.865118 | ... | ... | 52.750 | -0.125 | 52.625 | 62000 | ... | ... | 0.013 | ... | ... | 0.59281 |
| 0.820077 | ... | ... | 50.750 | -0.125 | 50.625 | 64000 | ... | ... | 0.013 | ... | 0.200 | 0.564142 |
| 0.776476 | ... | ... | 48.750 | -0.125 | 48.625 | 66000 | ... | ... | 0.013 | ... | ... | 0.536319 |
| 0.734223 | ... | ... | 46.750 | -0.125 | 46.625 | 68000 | ... | ... | 0.013 | ... | ... | 0.509276 |
| 0.693238 | ... | ... | 44.750 | -0.125 | 44.625 | 70000 | ... | ... | 0.013 | ... | ... | 0.482966 |
| 0.653444 | ... | ... | 42.750 | -0.125 | 42.625 | 72000 | ... | ... | 0.013 | ... | ... | 0.457351 |
| 0.614774 | ... | ... | 40.750 | -0.125 | 40.625 | 74000 | ... | ... | 0.013 | ... | ... | 0.432376 |
| 0.577165 | ... | ... | 38.750 | -0.125 | 38.625 | 76000 | ... | ... | 0.013 | ... | ... | 0.408 |
| 0.540558 | ... | ... | 36.750 | -0.125 | 36.625 | 78000 | ... | ... | 0.013 | ... | ... | 0.384194 |
| 0.504901 | ... | ... | 34.750 | -0.125 | 34.625 | 80000 | ... | ... | 0.013 | ... | ... | 0.360909 |
| 0.470146 | ... | ... | 32.750 | -0.125 | 32.625 | 82000 | ... | ... | 0.013 | ... | ... | 0.338125 |
| 0.436247 | ... | ... | 30.750 | -0.125 | 30.625 | 84000 | ... | ... | 0.013 | ... | ... | 0.315807 |
| 0.403162 | ... | ... | 28.750 | -0.125 | 28.625 | 86000 | ... | ... | 0.013 | ... | ... | 0.293913 |
| 0.386912 | ... | ... | 27.750 | -0.125 | 27.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.28312 |
| 0.370851 | ... | ... | 26.750 | -0.125 | 26.625 | 88000 | ... | ... | 0.013 | ... | ... | 0.272425 |
| 0.354976 | ... | ... | 25.750 | -0.125 | 25.625 | 89000 | ... | ... | 0.013 | ... | 0.200 | 0.261821 |
| 0.33928 | ... | ... | 24.750 | -0.125 | 24.625 | 90000 | ... | ... | 0.013 | ... | ... | 0.251308 |
| 0.323761 | ... | ... | 23.750 | -0.125 | 23.625 | 91000 | ... | ... | 0.013 | ... | 0.200 | 0.240882 |
| 0.308413 | ... | ... | 22.750 | -0.125 | 22.625 | 92000 | ... | ... | 0.013 | ... | ... | 0.230535 |
| 0.293234 | ... | ... | 21.750 | -0.125 | 21.625 | 93000 | ... | ... | 0.013 | ... | 0.200 | 0.220262 |
| 0.27822 | ... | ... | 20.750 | -0.125 | 20.625 | 94000 | ... | ... | 0.013 | ... | ... | 0.21007 |
| 0.263366 | ... | ... | 19.750 | -0.125 | 19.625 | 95000 | ... | ... | 0.013 | ... | 0.200 | 0.19995 |
| 0.24867 | ... | ... | 18.750 | -0.125 | 18.625 | 96000 | ... | ... | 0.013 | ... | ... | 0.189887 |
| 0.234128 | ... | ... | 17.750 | -0.125 | 17.625 | 97000 | ... | ... | 0.013 | ... | 0.200 | 0.179888 |
| 0.219737 | ... | ... | 16.750 | -0.125 | 16.625 | 98000 | ... | ... | 0.013 | ... | ... | 0.169953 |
| 0.205493 | ... | ... | 15.750 | -0.125 | 15.625 | 99000 | ... | ... | 0.013 | ... | 0.200 | 0.160063 |
| 0.191394 | ... | ... | 14.750 | -0.125 | 14.625 | 100000 | ... | ... | 0.013 | ... | ... | 0.150221 |
| 0.177437 | ... | ... | 13.750 | -0.125 | 13.625 | 101000 | ... | ... | 0.013 | ... | 0.200 | 0.140422 |
| 0.163618 | ... | ... | 12.750 | -0.125 | 12.625 | 102000 | ... | ... | 0.013 | ... | ... | 0.130656 |
| 0.149935 | ... | ... | 11.750 | -0.125 | 11.625 | 103000 | ... | ... | 0.013 | ... | 0.200 | 0.120917 |
| 0.136385 | ... | ... | 10.750 | -0.125 | 10.625 | 104000 | ... | ... | 0.013 | ... | 0.200 | 0.111201 |
| 0.122966 | ... | ... | 9.750 | -0.125 | 9.625 | 105000 | ... | ... | 0.013 | ... | 0.225 | 0.10149 |
| 0.109675 | ... | ... | 8.750 | -0.125 | 8.625 | 106000 | ... | ... | 0.013 | ... | ... | 0.09178 |
| 0.096509 | ... | ... | 7.750 | -0.125 | 7.625 | 107000 | ... | ... | 0.025 | ... | 0.225 | 0.090368 |
| 0.09204 | ... | ... | 6.775 | -0.125 | 6.650 | 108000 | ... | ... | 0.050 | ... | 0.275 | 0.089553 |
| 0.09036 | ... | ... | 5.825 | -0.125 | 5.700 | 109000 | ... | ... | 0.100 | ... | 0.350 | 0.089746 |
| 0.088147 | ... | ... | 4.900 | -0.125 | 4.775 | 110000 | ... | ... | 0.175 | ... | 0.550 | 0.088407 |
| 0.086966 | ... | ... | 4.050 | -0.150 | 3.900 | 111000 | ... | ... | 0.300 | ... | 0.900 | 0.08766 |
| 0.086808 | ... | ... | 3.225 | -0.125 | 3.100 | 112000 | ... | ... | 0.500 | ... | 1.300 | 0.087746 |
| 0.089294 | ... | ... | 2.550 | -0.125 | 2.425 | 113000 | ... | ... | 0.800 | ... | 1.750 | 0.088754 |
| 0.089836 | 1.688 | 1.688 | 1.825 | ... | ... | 114000 | ... | ... | 1.200 | ... | 2.300 | 0.089645 |
| 0.090085 | ... | 2.450 | 1.325 | ... | ... | 115000 | ... | ... | 1.700 | 1.938 | 1.938 | 0.090198 |
| 0.090135 | ... | 1.975 | 0.925 | ... | ... | 116000 | 2.300 | 0.025 | 2.275 | ... | ... | 0.090573 |
| 0.092271 | ... | 1.375 | 0.650 | ... | ... | 117000 | 3 | 0.050 | 2.950 | ... | ... | 0.091333 |
| 0.092375 | ... | 1.075 | 0.425 | ... | ... | 118000 | 3.800 | 0.075 | 3.725 | ... | ... | 0.093807 |
| 0.093313 | ... | 0.750 | 0.275 | ... | ... | 119000 | 4.625 | 0.075 | 4.550 | ... | ... | 0.092977 |
| 0.090866 | ... | 0.625 | 0.150 | ... | ... | 120000 | 5.500 | 0.100 | 5.400 | ... | ... | 0.091147 |
| 0.08198 | ... | 0.475 | 0.050 | ... | ... | 121000 | 6.400 | 0.100 | 6.300 | ... | ... | 0.083936 |
| 0.082266 | ... | ... | 0.025 | ... | ... | 122000 | 7.375 | 0.125 | 7.250 | ... | ... | 0.08742 |
| 0.083044 | ... | 0.350 | 0.013 | ... | ... | 123000 | 8.375 | 0.125 | 8.250 | ... | ... | 0.098866 |
| 0.09127 | ... | ... | 0.013 | ... | ... | 124000 | 9.375 | 0.125 | 9.250 | ... | ... | 0.11022 |
| 0.099341 | ... | 0.300 | 0.013 | ... | ... | 125000 | 10.375 | 0.125 | 10.250 | ... | ... | 0.121483 |
| 0.107265 | ... | ... | 0.013 | ... | ... | 126000 | 11.375 | 0.125 | 11.250 | ... | ... | 0.132656 |
| 0.115061 | ... | 0.275 | 0.013 | ... | ... | 127000 | 12.375 | 0.125 | 12.250 | ... | ... | 0.143742 |
| 0.122729 | ... | ... | 0.013 | ... | ... | 128000 | 13.375 | 0.125 | 13.250 | ... | ... | 0.154742 |
| 0.130283 | ... | 0.250 | 0.013 | ... | ... | 129000 | 14.375 | 0.125 | 14.250 | ... | ... | 0.165656 |
| 0.137727 | ... | ... | 0.013 | ... | ... | 130000 | 15.375 | 0.125 | 15.250 | ... | ... | 0.176487 |
| 0.145067 | ... | 0.225 | 0.013 | ... | ... | 131000 | 16.375 | 0.125 | 16.250 | ... | ... | 0.187236 |
| 0.152306 | ... | ... | 0.013 | ... | ... | 132000 | 17.375 | 0.125 | 17.250 | ... | ... | 0.197904 |
| 0.159453 | ... | 0.225 | 0.013 | ... | ... | 133000 | 18.375 | 0.125 | 18.250 | ... | ... | 0.208492 |
| 0.166509 | ... | ... | 0.013 | ... | ... | 134000 | 19.375 | 0.125 | 19.250 | ... | ... | 0.219001 |
| 0.173476 | ... | 0.225 | 0.013 | ... | ... | 135000 | 20.375 | 0.125 | 20.250 | ... | ... | 0.229433 |
| 0.180357 | ... | ... | 0.013 | ... | ... | 136000 | 21.375 | 0.125 | 21.250 | ... | ... | 0.239789 |
| 0.187162 | ... | 0.225 | 0.013 | ... | ... | 137000 | 22.375 | 0.125 | 22.250 | ... | ... | 0.250069 |
| 0.193889 | ... | ... | 0.013 | ... | ... | 138000 | 23.375 | 0.125 | 23.250 | ... | ... | 0.260277 |
| 0.200535 | ... | 0.200 | 0.013 | ... | ... | 139000 | 24.375 | 0.125 | 24.250 | ... | ... | 0.270411 |
| 0.207106 | ... | ... | 0.013 | ... | ... | 140000 | 25.375 | 0.125 | 25.250 | ... | ... | 0.280473 |
| 0.213612 | ... | 0.200 | 0.013 | ... | ... | 141000 | 26.375 | 0.125 | 26.250 | ... | ... | 0.290465 |
| 0.220052 | ... | ... | 0.013 | ... | ... | 142000 | 27.375 | 0.125 | 27.250 | ... | ... | 0.300387 |
| 0.226419 | ... | 0.200 | 0.013 | ... | ... | 143000 | 28.375 | 0.125 | 28.250 | ... | ... | 0.310241 |
| 0.232719 | ... | ... | 0.013 | ... | ... | 144000 | 29.375 | 0.125 | 29.250 | ... | ... | 0.320026 |
| 0.238957 | ... | 0.200 | 0.013 | ... | ... | 145000 | 30.375 | 0.125 | 30.250 | ... | ... | 0.329745 |
| 0.245133 | ... | ... | 0.013 | ... | ... | 146000 | 31.375 | 0.125 | 31.250 | ... | ... | 0.339399 |
| 0.251254 | ... | 0.200 | 0.013 | ... | ... | 147000 | 32.375 | 0.125 | 32.250 | ... | ... | 0.348987 |
| 0.257311 | ... | ... | 0.013 | ... | ... | 148000 | 33.375 | 0.125 | 33.250 | ... | ... | 0.358511 |
| 0.269254 | ... | ... | 0.013 | ... | ... | 150000 | 35.375 | 0.125 | 35.250 | ... | ... | 0.377372 |
| 0.280979 | ... | ... | 0.013 | ... | ... | 152000 | 37.375 | 0.125 | 37.250 | ... | ... | 0.395987 |
| 0.29249 | ... | ... | 0.013 | ... | ... | 154000 | 39.375 | 0.125 | 39.250 | ... | ... | 0.414364 |
| 0.303802 | ... | ... | 0.013 | ... | ... | 156000 | 41.375 | 0.125 | 41.250 | ... | ... | 0.432507 |
| 0.314924 | ... | ... | 0.013 | ... | ... | 158000 | 43.375 | 0.125 | 43.250 | ... | ... | 0.450425 |
| 0.325858 | ... | ... | 0.013 | ... | ... | 160000 | 45.375 | 0.125 | 45.250 | ... | ... | 0.468122 |
| 0.336604 | ... | ... | 0.013 | ... | ... | 162000 | 47.375 | 0.125 | 47.250 | ... | ... | 0.485603 |
| 0.347182 | ... | ... | 0.013 | ... | ... | 164000 | 49.375 | 0.125 | 49.250 | ... | ... | 0.502875 |
| 0.3576 | ... | ... | 0.013 | ... | ... | 166000 | 51.375 | 0.125 | 51.250 | ... | ... | 0.519943 |
| 0.367855 | ... | ... | 0.013 | ... | ... | 168000 | 53.375 | 0.125 | 53.250 | ... | ... | 0.536812 |
| 0.377947 | ... | ... | 0.013 | ... | ... | 170000 | 55.375 | 0.125 | 55.250 | ... | ... | 0.553486 |
| 0.387891 | ... | ... | 0.013 | ... | ... | 172000 | 57.375 | 0.125 | 57.250 | ... | ... | 0.56997 |
| 0.39769 | ... | ... | 0.013 | ... | ... | 174000 | 59.375 | 0.125 | 59.250 | ... | ... | 0.586268 |
| 0.407349 | ... | ... | 0.013 | ... | ... | 176000 | 61.375 | 0.125 | 61.250 | ... | ... | 0.602385 |
| 0.416869 | ... | ... | 0.013 | ... | ... | 178000 | 63.375 | 0.125 | 63.250 | ... | ... | 0.618325 |
| 0.426255 | ... | ... | 0.013 | ... | ... | 180000 | 65.375 | 0.125 | 65.250 | ... | ... | 0.634092 |
| 0.435514 | ... | ... | 0.013 | ... | ... | 182000 | 67.375 | 0.125 | 67.250 | ... | ... | 0.64969 |
| 0.444648 | ... | ... | 0.013 | ... | ... | 184000 | 69.375 | 0.125 | 69.250 | ... | ... | 0.665122 |
| 0.453662 | ... | ... | 0.013 | ... | ... | 186000 | 71.375 | 0.125 | 71.250 | ... | ... | 0.680393 |
| 0.462553 | ... | ... | 0.013 | ... | ... | 188000 | 73.375 | 0.125 | 73.250 | ... | ... | 0.695506 |
| 0.471325 | ... | ... | 0.013 | ... | ... | 190000 | 75.375 | 0.125 | 75.250 | ... | ... | 0.710465 |
| 0.479985 | ... | ... | 0.013 | ... | ... | 192000 | 77.375 | 0.125 | 77.250 | ... | ... | 0.725272 |
| 0.488537 | ... | ... | 0.013 | ... | ... | 194000 | 79.375 | 0.125 | 79.250 | ... | ... | 0.73993 |
| 0.496987 | ... | ... | 0.013 | ... | ... | 196000 | 81.375 | 0.125 | 81.250 | ... | ... | 0.754444 |
| 0.505335 | ... | ... | 0.013 | ... | ... | 198000 | 83.375 | 0.125 | 83.250 | ... | ... | 0.768815 |
| 0.513579 | ... | ... | 0.013 | ... | ... | 200000 | 85.375 | 0.125 | 85.250 | ... | ... | 0.783047 |
| 0.52172 | ... | ... | 0.013 | ... | ... | 202000 | 87.375 | 0.125 | 87.250 | ... | ... | 0.797143 |
| 0.529764 | ... | ... | 0.013 | ... | ... | 204000 | 89.375 | 0.125 | 89.250 | ... | ... | 0.811105 |
| 0.537715 | ... | 0.200 | 0.013 | ... | ... | 206000 | 91.375 | 0.125 | 91.250 | ... | ... | 0.824937 |
| 0.545574 | ... | 0.200 | 0.013 | ... | ... | 208000 | 93.375 | 0.125 | 93.250 | ... | ... | 0.838639 |
| 0.553345 | ... | 0.200 | 0.013 | ... | ... | 210000 | 95.375 | 0.125 | 95.250 | ... | ... | 0.852216 |
| 0.561029 | ... | 0.200 | 0.013 | ... | ... | 212000 | 97.375 | 0.125 | 97.250 | ... | ... | 0.865669 |
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.