DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 189.250
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.203689 ... ... 122.500 4.725 127.225 62000 ... ... 0.013 ... 0.675 0.658197
1.168148 ... ... 120.500 4.725 125.225 64000 ... ... 0.013 ... 0.675 0.640128
1.133806 ... ... 118.500 4.725 123.225 66000 ... ... 0.013 ... 0.675 0.622625
1.100585 ... ... 116.500 4.725 121.225 68000 ... ... 0.013 ... 0.675 0.605654
1.068413 ... ... 114.500 4.725 119.225 70000 ... ... 0.013 ... 0.675 0.589179
1.037228 ... ... 112.500 4.725 117.225 72000 ... ... 0.013 ... 0.675 0.573169
1.00697 ... ... 110.500 4.725 115.225 74000 ... ... 0.013 ... 0.675 0.557602
0.977585 ... ... 108.500 4.725 113.225 76000 ... ... 0.013 ... 0.675 0.542454
0.949025 ... ... 106.500 4.725 111.225 78000 ... ... 0.013 ... 0.675 0.527701
0.921243 ... ... 104.500 4.725 109.225 80000 ... ... 0.013 ... 0.675 0.513324
0.894199 ... ... 102.500 4.725 107.225 82000 ... ... 0.013 ... 0.675 0.499301
0.867855 ... ... 100.500 4.725 105.225 84000 ... ... 0.013 ... 0.675 0.485609
0.842175 ... ... 98.500 4.725 103.225 86000 ... ... 0.013 ... 0.675 0.472237
0.817125 ... ... 96.500 4.725 101.225 88000 ... ... 0.013 ... 0.675 0.459172
0.792676 ... ... 94.500 4.725 99.225 90000 ... ... 0.013 ... 0.675 0.446397
0.768799 ... ... 92.500 4.725 97.225 92000 ... ... 0.013 ... 0.675 0.433899
0.745467 ... ... 90.500 4.725 95.225 94000 ... ... 0.013 ... 0.675 0.421666
0.722656 ... ... 88.500 4.725 93.225 96000 ... ... 0.013 ... 0.675 0.409679
0.700344 ... ... 86.500 4.725 91.225 98000 ... ... 0.013 ... 0.675 0.397934
0.678508 ... ... 84.500 4.725 89.225 100000 ... ... 0.013 ... 0.675 0.38642
0.657128 ... ... 82.500 4.725 87.225 102000 ... ... 0.013 ... 0.675 0.375127
0.636185 ... ... 80.500 4.725 85.225 104000 ... ... 0.013 ... 0.675 0.364047
0.615662 ... ... 78.500 4.725 83.225 106000 ... ... 0.013 ... 0.700 0.353169
0.595542 ... ... 76.500 4.725 81.225 108000 ... ... 0.013 ... 0.700 0.342481
0.575809 ... ... 74.500 4.725 79.225 110000 ... ... 0.013 ... 0.700 0.331981
0.556448 ... ... 72.500 4.725 77.225 112000 ... ... 0.013 ... 0.700 0.321662
0.537445 ... ... 70.500 4.725 75.225 114000 ... ... 0.013 ... 0.725 0.311515
0.518787 ... ... 68.500 4.725 73.225 116000 ... ... 0.013 ... 0.725 0.301534
0.500461 ... ... 66.500 4.725 71.225 118000 ... ... 0.013 ... 0.750 0.291707
0.482456 ... ... 64.500 4.725 69.225 120000 ... ... 0.013 ... 0.775 0.282033
0.46476 ... ... 62.500 4.725 67.225 122000 ... ... 0.013 ... 0.800 0.272506
0.447362 ... ... 60.500 4.725 65.225 124000 ... ... 0.013 ... 0.825 0.263122
0.430253 ... ... 58.500 4.725 63.225 126000 ... ... 0.013 ... 0.850 0.253874
0.413422 ... ... 56.500 4.725 61.225 128000 ... ... 0.013 ... 0.900 0.24475
0.396861 ... ... 54.500 4.725 59.225 130000 ... ... 0.013 ... 0.925 0.235755
0.380561 ... ... 52.500 4.725 57.225 132000 ... ... 0.013 ... 0.975 0.226883
0.364514 ... ... 50.500 4.725 55.225 134000 ... ... 0.025 ... 1.025 0.233609
0.348711 ... ... 48.500 4.725 53.225 136000 ... ... 0.025 ... 1.100 0.224437
0.333145 ... ... 46.500 4.725 51.225 138000 ... ... 0.050 ... 1.175 0.23275
0.317809 ... ... 44.500 4.725 49.225 140000 ... ... 0.050 ... 1.250 0.223186
0.302696 ... ... 42.550 4.675 47.225 142000 ... ... 0.075 ... 1.350 0.224834
0.287799 ... ... 40.600 4.625 45.225 144000 ... ... 0.100 ... 1.450 0.223554
0.273113 ... ... 38.675 4.550 43.225 146000 ... ... 0.150 ... 1.575 0.226537
0.261519 ... ... 36.775 4.475 41.250 148000 ... ... 0.200 ... 1.725 0.226215
0.252694 ... ... 34.900 4.400 39.300 150000 ... ... 0.275 ... 1.900 0.227598
0.246108 ... ... 33.050 4.325 37.375 152000 ... ... 0.350 ... 2.100 0.226422
0.238963 ... ... 31.250 4.200 35.450 154000 ... ... 0.450 ... 2.300 0.226094
0.235345 ... ... 29.475 4.100 33.575 156000 ... ... 0.575 ... 2.550 0.225987
0.232336 ... ... 27.750 3.975 31.725 158000 ... ... 0.725 ... 2.825 0.225747
0.231145 ... ... 26.050 3.875 29.925 160000 ... ... 0.900 ... 3.150 0.225188
0.229651 ... ... 24.425 3.725 28.150 162000 ... ... 1.125 ... 3.500 0.225617
0.227778 ... ... 22.825 3.575 26.400 164000 ... ... 1.400 ... 3.875 0.226499
0.227688 ... ... 21.275 3.450 24.725 166000 ... ... 1.700 2.225 2.225 0.226403
0.226745 ... ... 19.800 3.275 23.075 168000 ... ... 2.025 2.813 2.813 0.225452
0.226858 ... ... 18.375 3.125 21.500 170000 ... ... 2.425 3.225 3.225 0.225563
0.225977 ... ... 17 2.950 19.950 172000 ... ... 2.900 3.700 3.700 0.226364
0.225779 ... ... 15.700 2.775 18.475 174000 ... ... 3.400 4.238 4.238 0.22604
0.226047 ... ... 14.475 2.600 17.075 176000 ... ... 3.975 4.863 4.863 0.2262
0.225937 ... ... 13.300 2.425 15.725 178000 ... ... 4.600 5.563 5.563 0.225994
0.225453 ... ... 12.175 2.250 14.425 180000 ... ... 5.300 6.363 6.363 0.226092
0.225883 7.450 ... 13.225 ... ... 182000 ... ... 6.050 7.225 7.225 0.225774
0.225863 11.413 11.413 12.075 ... ... 184000 ... ... 6.900 8.188 8.188 0.226305
0.224805 10.450 10.450 10.950 ... ... 186000 ... ... 7.750 9.213 9.213 0.22516
0.223961 9.563 9.563 9.900 ... ... 188000 ... ... 8.675 10.300 10.300 0.224236
0.222717 8.725 8.725 8.900 ... ... 190000 ... ... 9.675 11.450 11.450 0.223516
0.222282 7.950 7.950 8 ... ... 192000 ... ... 10.750 12.663 12.663 0.223007
0.221469 7.225 7.225 7.150 ... ... 194000 ... ... 11.875 13.913 13.913 0.222123
0.220914 6.550 6.550 6.375 ... ... 196000 ... ... 13.075 14.975 14.975 0.221501
0.220044 5.913 5.913 5.650 ... ... 198000 ... ... 14.350 14.738 14.738 0.221196
0.219536 5.338 5.338 5 ... ... 200000 ... ... 15.675 16.425 16.425 0.220639
0.218815 4.800 4.800 4.400 ... ... 202000 17.075 -3.950 21.025 ... ... 0.220546
0.218634 4.313 4.313 3.875 ... ... 204000 18.525 -4.050 22.575 ... ... 0.220352
0.21842 3.863 3.863 3.400 ... ... 206000 20.025 -4.150 24.175 ... ... 0.220129
0.218268 3.463 3.463 2.975 ... ... 208000 21.575 -4.225 25.800 ... ... 0.219974
0.217471 3.100 3.100 2.575 ... ... 210000 23.175 -4.300 27.475 ... ... 0.220004
0.217778 2.788 2.788 2.250 ... ... 212000 24.825 -4.375 29.200 ... ... 0.220368
0.217663 2.575 2.575 1.950 ... ... 214000 26.525 -4.425 30.950 ... ... 0.221258
0.217152 2.375 2.375 1.675 ... ... 216000 28.250 -4.475 32.725 ... ... 0.221912
0.217398 ... 4.375 1.450 ... ... 218000 30 -4.525 34.525 ... ... 0.222403
0.217535 ... 4.025 1.250 ... ... 220000 31.800 -4.525 36.325 ... ... 0.223988
0.217684 ... 3.700 1.075 ... ... 222000 33.600 -4.575 38.175 ... ... 0.224551
0.217994 ... 3.400 0.925 ... ... 224000 35.450 -4.600 40.050 ... ... 0.226679
0.21706 1.775 1.775 0.775 ... ... 226000 37.300 -4.625 41.925 ... ... 0.227955
0.218213 ... 2.900 0.675 ... ... 228000 39.175 -4.650 43.825 ... ... 0.22986
0.21836 ... 2.675 0.575 ... ... 230000 41.075 -4.675 45.750 ... ... 0.232665
0.217283 ... 2.475 0.475 ... ... 232000 43 -4.675 47.675 ... ... 0.236659
0.217203 ... 2.325 0.400 ... ... 234000 44.925 -4.700 49.625 ... ... 0.240228
0.218718 ... 2.150 0.350 ... ... 236000 46.875 -4.700 51.575 ... ... 0.245367
0.216212 ... 2.025 0.275 ... ... 238000 48.825 -4.725 53.550 ... ... 0.250256
0.219147 ... 1.900 0.250 ... ... 240000 50.800 -4.725 55.525 ... ... 0.257048
0.217595 ... 1.800 0.200 ... ... 242000 52.775 -4.725 57.500 ... ... 0.263729
0.219151 ... 1.725 0.175 ... ... 244000 54.775 -4.725 59.500 ... ... 0.272493
0.220017 ... 1.650 0.150 ... ... 246000 56.775 -4.725 61.500 ... ... 0.281186
0.220029 ... 1.575 0.125 ... ... 248000 58.775 -4.725 63.500 ... ... 0.28981
0.218932 ... 1.525 0.100 ... ... 250000 60.775 -4.725 65.500 ... ... 0.298366
0.216255 ... 1.475 0.075 ... ... 252000 62.775 -4.725 67.500 ... ... 0.306856
0.22138 ... 1.425 0.075 ... ... 254000 64.775 -4.725 69.500 ... ... 0.315281
0.215912 ... 1.375 0.050 ... ... 256000 66.775 -4.725 71.500 ... ... 0.323641
0.220744 ... 1.325 0.050 ... ... 258000 68.775 -4.725 73.500 ... ... 0.331938
0.20953 ... 1.300 0.025 ... ... 260000 70.775 -4.725 75.500 ... ... 0.340172
0.213994 ... 1.275 0.025 ... ... 262000 72.775 -4.725 77.500 ... ... 0.348346
0.218414 ... 1.250 0.025 ... ... 264000 74.775 -4.725 79.500 ... ... 0.356458
0.222785 ... 1.200 0.025 ... ... 266000 76.775 -4.725 81.500 ... ... 0.364512
0.227113 ... 1.175 0.025 ... ... 268000 78.775 -4.725 83.500 ... ... 0.372507
0.231398 ... 1.150 0.025 ... ... 270000 80.775 -4.725 85.500 ... ... 0.380444
0.220915 ... 1.125 0.013 ... ... 272000 82.775 -4.725 87.500 ... ... 0.388324
0.224905 ... 1.100 0.013 ... ... 274000 84.775 -4.725 89.500 ... ... 0.396149
0.228859 ... 1.075 0.013 ... ... 276000 86.775 -4.725 91.500 ... ... 0.403919
0.232779 ... 1.050 0.013 ... ... 278000 88.775 -4.725 93.500 ... ... 0.411634
0.236665 ... 1.025 0.013 ... ... 280000 90.775 -4.725 95.500 ... ... 0.419296
0.240516 ... 1 0.013 ... ... 282000 92.775 -4.725 97.500 ... ... 0.426905
0.244331 ... 1 0.013 ... ... 284000 94.775 -4.725 99.500 ... ... 0.434462
0.24811 ... 0.975 0.013 ... ... 286000 96.775 -4.725 101.500 ... ... 0.441969
0.251856 ... 0.950 0.013 ... ... 288000 98.775 -4.725 103.500 ... ... 0.449424
0.255571 ... 0.925 0.013 ... ... 290000 100.775 -4.725 105.500 ... ... 0.456831
0.259254 ... 0.925 0.013 ... ... 292000 102.775 -4.725 107.500 ... ... 0.464188
0.262906 ... 0.900 0.013 ... ... 294000 104.775 -4.725 109.500 ... ... 0.471496
0.266528 ... 0.875 0.013 ... ... 296000 106.775 -4.725 111.500 ... ... 0.478758
0.27012 ... 0.875 0.013 ... ... 298000 108.775 -4.725 113.500 ... ... 0.485972
0.273682 ... 0.850 0.013 ... ... 300000 110.775 -4.725 115.500 ... ... 0.49314
0.277214 ... 0.850 0.013 ... ... 302000 112.775 -4.725 117.500 ... ... 0.500262
0.280717 ... 0.825 0.013 ... ... 304000 114.775 -4.725 119.500 ... ... 0.507339
0.284193 ... 0.825 0.013 ... ... 306000 116.775 -4.725 121.500 ... ... 0.514372
0.287642 ... 0.800 0.013 ... ... 308000 118.775 -4.725 123.500 ... ... 0.521361
0.291064 ... 0.800 0.013 ... ... 310000 120.775 -4.725 125.500 ... ... 0.528306
0.294459 ... 0.775 0.013 ... ... 312000 122.775 -4.725 127.500 ... ... 0.535209
0.297828 ... 0.775 0.013 ... ... 314000 124.775 -4.725 129.500 ... ... 0.54207
0.301172 ... 0.775 0.013 ... ... 316000 126.775 -4.725 131.500 ... ... 0.548889
0.304491 ... 0.750 0.013 ... ... 318000 128.775 -4.725 133.500 ... ... 0.555667
0.307782 ... 0.750 0.013 ... ... 320000 130.775 -4.725 135.500 ... ... 0.562404
0.311047 ... 0.750 0.013 ... ... 322000 132.775 -4.725 137.500 ... ... 0.569102
0.314287 ... 0.725 0.013 ... ... 324000 134.775 -4.725 139.500 ... ... 0.57576
0.317504 ... 0.725 0.013 ... ... 326000 136.775 -4.725 141.500 ... ... 0.582379
0.320698 ... 0.725 0.013 ... ... 328000 138.775 -4.725 143.500 ... ... 0.588959
0.323869 ... 0.725 0.013 ... ... 330000 140.775 -4.725 145.500 ... ... 0.595502
0.327017 ... 0.700 0.013 ... ... 332000 142.775 -4.725 147.500 ... ... 0.602007
0.330143 ... 0.700 0.013 ... ... 334000 144.775 -4.725 149.500 ... ... 0.608474
0.333249 ... 0.700 0.013 ... ... 336000 146.775 -4.725 151.500 ... ... 0.614905
0.336333 ... 0.700 0.013 ... ... 338000 148.775 -4.725 153.500 ... ... 0.6213
0.339395 ... 0.700 0.013 ... ... 340000 150.775 -4.725 155.500 ... ... 0.627659
0.342436 ... 0.700 0.013 ... ... 342000 152.775 -4.725 157.500 ... ... 0.633983
0.345453 ... 0.700 0.013 ... ... 344000 154.775 -4.725 159.500 ... ... 0.640271
0.348449 ... 0.700 0.013 ... ... 346000 156.775 -4.725 161.500 ... ... 0.646526
0.351425 ... 0.700 0.013 ... ... 348000 158.775 -4.725 163.500 ... ... 0.652746
0.354381 ... 0.700 0.013 ... ... 350000 160.775 -4.725 165.500 ... ... 0.658932
0.357317 ... 0.700 0.013 ... ... 352000 162.775 -4.725 167.500 ... ... 0.665085
0.360234 ... 0.700 0.013 ... ... 354000 164.775 -4.725 169.500 ... ... 0.671205
0.363132 ... 0.700 0.013 ... ... 356000 166.775 -4.725 171.500 ... ... 0.677292
0.366011 ... 0.675 0.013 ... ... 358000 168.775 -4.725 173.500 ... ... 0.683348
0.368871 ... 0.675 0.013 ... ... 360000 170.775 -4.725 175.500 ... ... 0.689371
0.371713 ... 0.675 0.013 ... ... 362000 172.775 -4.725 177.500 ... ... 0.695363
0.374536 ... 0.675 0.013 ... ... 364000 174.775 -4.725 179.500 ... ... 0.701324
0.377342 ... 0.675 0.013 ... ... 366000 176.775 -4.725 181.500 ... ... 0.707254
0.38013 ... 0.675 0.013 ... ... 368000 178.775 -4.725 183.500 ... ... 0.713154
0.382897 ... 0.675 0.013 ... ... 370000 180.775 -4.725 185.500 ... ... 0.719024
0.385647 ... 0.675 0.013 ... ... 372000 182.775 -4.725 187.500 ... ... 0.724864
0.388379 ... 0.675 0.013 ... ... 374000 184.775 -4.725 189.500 ... ... 0.730674
0.391095 ... 0.675 0.013 ... ... 376000 186.775 -4.725 191.500 ... ... 0.736455
0.393794 ... 0.675 0.013 ... ... 378000 188.775 -4.725 193.500 ... ... 0.742208
0.396477 ... 0.675 0.013 ... ... 380000 190.775 -4.725 195.500 ... ... 0.747932
0.399144 ... 0.675 0.013 ... ... 382000 192.775 -4.725 197.500 ... ... 0.753628
0.401796 ... 0.675 0.013 ... ... 384000 194.775 -4.725 199.500 ... ... 0.759296
0.404432 ... 0.675 0.013 ... ... 386000 196.775 -4.725 201.500 ... ... 0.764937
0.407052 ... 0.675 0.013 ... ... 388000 198.775 -4.725 203.500 ... ... 0.77055
0.409657 ... 0.675 0.013 ... ... 390000 200.775 -4.725 205.500 ... ... 0.776136
0.412246 ... 0.675 0.013 ... ... 392000 202.775 -4.725 207.500 ... ... 0.781696
0.414821 ... 0.675 0.013 ... ... 394000 204.775 -4.725 209.500 ... ... 0.787229
0.417381 ... 0.675 0.013 ... ... 396000 206.775 -4.725 211.500 ... ... 0.792736
0.419925 ... 0.675 0.013 ... ... 398000 208.775 -4.725 213.500 ... ... 0.798216
0.422454 ... 0.675 0.013 ... ... 400000 210.775 -4.725 215.500 ... ... 0.803672
0.424967 ... 0.675 0.013 ... ... 402000 212.775 -4.725 217.500 ... ... 0.809102

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.