DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257.025
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
1.265783 ... ... 194.025 1 195.025 62000 0.013 0 0.013 ... ... 0.542557
1.234935 ... ... 192.025 1 193.025 64000 0.013 0 0.013 ... ... 0.530689
1.205222 ... ... 190.025 1 191.025 66000 0.013 0 0.013 ... ... 0.519198
1.176563 ... ... 188.025 1 189.025 68000 0.013 0 0.013 ... ... 0.508059
1.148888 ... ... 186.025 1 187.025 70000 0.013 0 0.013 ... ... 0.49725
1.122133 ... ... 184.025 1 185.025 72000 0.013 0 0.013 ... ... 0.486753
1.096239 ... ... 182.025 1 183.025 74000 0.013 0 0.013 ... ... 0.476552
1.071153 ... ... 180.025 1 181.025 76000 0.013 0 0.013 ... ... 0.46663
1.046827 ... ... 178.025 1 179.025 78000 0.013 0 0.013 ... ... 0.456972
1.023217 ... ... 176.025 1 177.025 80000 0.013 0 0.013 ... ... 0.447565
1.000281 ... ... 174.025 1 175.025 82000 0.013 0 0.013 ... ... 0.438395
0.977983 ... ... 172.025 1 173.025 84000 0.013 0 0.013 ... ... 0.429451
0.956289 ... ... 170.025 1 171.025 86000 0.013 0 0.013 ... ... 0.420718
0.935166 ... ... 168.025 1 169.025 88000 0.013 0 0.013 ... ... 0.412189
0.914586 ... ... 166.025 1 167.025 90000 0.013 0 0.013 ... ... 0.403854
0.894522 ... ... 164.025 1 165.025 92000 0.013 0 0.013 ... ... 0.395706
0.874947 ... ... 162.025 1 163.025 94000 0.013 0 0.013 ... ... 0.387735
0.85584 ... ... 160.025 1 161.025 96000 0.013 0 0.013 ... ... 0.379935
0.837178 ... ... 158.025 1 159.025 98000 0.013 0 0.013 ... ... 0.372297
0.818941 ... ... 156.025 1 157.025 100000 0.013 0 0.013 ... ... 0.364815
0.80111 ... ... 154.025 1 155.025 102000 0.013 0 0.013 ... ... 0.357481
0.783667 ... ... 152.025 1 153.025 104000 0.013 0 0.013 ... ... 0.350288
0.766596 ... ... 150.025 1 151.025 106000 0.013 0 0.013 ... ... 0.343233
0.74988 ... ... 148.025 1 149.025 108000 0.013 0 0.013 ... ... 0.336309
0.733506 ... ... 146.025 1 147.025 110000 0.013 0 0.013 ... ... 0.329514
0.71746 ... ... 144.025 1 145.025 112000 0.013 0 0.013 ... ... 0.32284
0.701729 ... ... 142.025 1 143.025 114000 0.013 0 0.013 ... ... 0.316285
0.6863 ... ... 140.025 1 141.025 116000 0.013 0 0.013 ... ... 0.309843
0.671162 ... ... 138.025 1 139.025 118000 0.013 0 0.013 ... ... 0.303511
0.656304 ... ... 136.025 1 137.025 120000 0.013 0 0.013 ... ... 0.297281
0.641715 ... ... 134.025 1 135.025 122000 0.013 0 0.013 ... ... 0.291153
0.627387 ... ... 132.025 1 133.025 124000 0.013 0 0.013 ... ... 0.285123
0.61331 ... ... 130.025 1 131.025 126000 0.013 0 0.013 ... ... 0.279188
0.599474 ... ... 128.025 1 129.025 128000 0.013 0 0.013 ... ... 0.273346
0.585873 ... ... 126.025 1 127.025 130000 0.013 0 0.013 ... ... 0.267592
0.572497 ... ... 124.025 1 125.025 132000 0.013 0 0.013 ... ... 0.261925
0.559339 ... ... 122.025 1 123.025 134000 0.013 0 0.013 ... ... 0.25634
0.546393 ... ... 120.025 1 121.025 136000 0.013 0 0.013 ... ... 0.250835
0.533651 ... ... 118.025 1 119.025 138000 0.013 0 0.013 ... ... 0.245406
0.521107 ... ... 116.025 1 117.025 140000 0.013 0 0.013 ... ... 0.240052
0.508755 ... ... 114.025 1 115.025 142000 0.013 0 0.013 ... ... 0.234772
0.496588 ... ... 112.025 1 113.025 144000 0.013 0 0.013 ... ... 0.229564
0.484602 ... ... 110.025 1 111.025 146000 0.013 0 0.013 ... ... 0.224424
0.472791 ... ... 108.025 1 109.025 148000 0.013 0 0.013 ... ... 0.219351
0.461149 ... ... 106.025 1 107.025 150000 0.013 0 0.013 ... ... 0.214344
0.449672 ... ... 104.025 1 105.025 152000 0.013 0 0.013 ... ... 0.209396
0.438355 ... ... 102.025 1 103.025 154000 0.013 0 0.013 ... ... 0.204509
0.427194 ... ... 100.025 1 101.025 156000 0.013 0 0.013 ... ... 0.199682
0.416184 ... ... 98.025 1 99.025 158000 0.013 0 0.013 ... ... 0.194912
0.405321 ... ... 96.025 1 97.025 160000 0.013 0 0.013 ... ... 0.190199
0.394601 ... ... 94.025 1 95.025 162000 0.013 0 0.013 ... ... 0.185541
0.38402 ... ... 92.025 1 93.025 164000 0.013 0 0.013 ... ... 0.180935
0.373575 ... ... 90.025 1 91.025 166000 0.013 0 0.013 ... ... 0.176379
0.363262 ... ... 88.025 1 89.025 168000 0.013 0 0.013 ... ... 0.171873
0.353077 ... ... 86.025 1 87.025 170000 0.013 0 0.013 ... ... 0.167416
0.343018 ... ... 84.025 1 85.025 172000 0.013 0 0.013 ... ... 0.163007
0.333081 ... ... 82.025 1 83.025 174000 0.013 0 0.013 ... ... 0.158643
0.323263 ... ... 80.025 1 81.025 176000 0.013 0 0.013 ... ... 0.154325
0.313561 ... ... 78.025 1 79.025 178000 0.013 0 0.013 ... ... 0.150048
0.303973 ... ... 76.025 1 77.025 180000 0.025 0 0.025 ... ... 0.155662
0.294496 ... ... 74.025 1 75.025 182000 0.025 0 0.025 ... ... 0.151224
0.285126 ... ... 72.025 1 73.025 184000 0.025 0 0.025 ... ... 0.146824
0.275862 ... ... 70.025 1 71.025 186000 0.025 0 0.025 ... ... 0.142464
0.266702 ... ... 68.025 1 69.025 188000 0.050 0 0.050 ... ... 0.148758
0.257642 ... ... 66.025 1 67.025 190000 0.050 -0.025 0.075 ... ... 0.144197
0.24868 ... ... 64.025 1 65.025 192000 0.075 0 0.075 ... ... 0.146538
0.239815 ... ... 62.025 1 63.025 194000 0.100 0 0.100 ... ... 0.147129
0.231044 ... ... 60.025 1 61.025 196000 0.125 0 0.125 ... ... 0.146661
0.222365 ... ... 58.025 1 59.025 198000 0.150 -0.025 0.175 ... ... 0.145468
0.213776 ... ... 56.025 1 57.025 200000 0.200 -0.025 0.225 ... ... 0.146646
0.205275 ... ... 54.025 1 55.025 202000 0.250 -0.025 0.275 ... ... 0.146635
0.196861 ... ... 52.025 1 53.025 204000 0.300 -0.025 0.325 ... ... 0.1458
0.188531 ... ... 50.025 1 51.025 206000 0.375 -0.025 0.400 ... ... 0.146125
0.181179 ... ... 48.075 0.975 49.050 208000 0.450 -0.050 0.500 ... ... 0.145561
0.174763 ... ... 46.150 0.950 47.100 210000 0.550 -0.050 0.600 ... ... 0.145666
0.17005 ... ... 44.225 0.975 45.200 212000 0.675 -0.050 0.725 ... ... 0.14612
0.165245 ... ... 42.350 0.950 43.300 214000 0.800 -0.075 0.875 ... ... 0.145695
0.161862 ... ... 40.525 0.925 41.450 216000 0.950 -0.075 1.025 ... ... 0.145505
0.158952 ... ... 38.700 0.925 39.625 218000 1.150 -0.075 1.225 ... ... 0.146229
0.156407 ... ... 36.925 0.900 37.825 220000 1.350 -0.100 1.450 ... ... 0.146065
0.154132 ... ... 35.175 0.875 36.050 222000 1.575 -0.125 1.700 ... ... 0.145857
0.152624 ... ... 33.450 0.875 34.325 224000 1.825 -0.150 1.975 ... ... 0.145564
0.151164 ... ... 31.775 0.850 32.625 226000 2.125 -0.150 2.275 ... ... 0.145717
0.150209 ... ... 30.150 0.825 30.975 228000 2.450 -0.175 2.625 ... ... 0.14565
0.149631 ... ... 28.550 0.825 29.375 230000 2.825 -0.175 3 ... ... 0.145853
0.148884 ... ... 27 0.800 27.800 232000 3.225 -0.200 3.425 ... ... 0.145781
0.148384 ... ... 25.500 0.775 26.275 234000 3.675 -0.225 3.900 ... ... 0.145878
0.148061 ... ... 24.050 0.750 24.800 236000 4.150 -0.250 4.400 ... ... 0.145684
0.147484 ... ... 22.625 0.725 23.350 238000 4.700 -0.250 4.950 ... ... 0.14598
0.14739 ... ... 21.275 0.700 21.975 240000 5.275 -0.275 5.550 ... ... 0.145949
0.147001 ... ... 19.950 0.675 20.625 242000 5.900 -0.300 6.200 ... ... 0.145963
0.146671 ... ... 18.675 0.650 19.325 244000 6.575 -0.325 6.900 ... ... 0.146003
0.146704 ... ... 17.475 0.625 18.100 246000 7.300 -0.350 7.650 ... ... 0.146054
0.146424 ... ... 16.300 0.600 16.900 248000 8.050 -0.400 8.450 ... ... 0.145788
0.146469 ... ... 15.200 0.575 15.775 250000 8.875 -0.425 9.300 ... ... 0.145844
0.146202 ... ... 14.125 0.550 14.675 252000 9.750 -0.450 10.200 ... ... 0.145892
0.146242 ... ... 13.125 0.525 13.650 254000 10.675 -0.475 11.150 ... ... 0.145934
0.146279 ... ... 12.175 0.500 12.675 256000 11.650 -0.500 12.150 ... ... 0.145972
0.146019 ... ... 11.250 0.475 11.725 258000 12.675 -0.525 13.200 ... ... 0.14601
0.146068 ... ... 10.400 0.450 10.850 260000 13.750 -0.550 14.300 ... ... 0.146057
0.146135 ... ... 9.600 0.425 10.025 262000 14.900 -0.550 15.450 ... ... 0.146423
0.145929 ... ... 8.825 0.400 9.225 264000 16.050 -0.600 16.650 ... ... 0.146217
0.146069 ... ... 8.125 0.375 8.500 266000 17.275 -0.625 17.900 ... ... 0.146358
0.14596 ... ... 7.450 0.350 7.800 268000 18.550 -0.625 19.175 ... ... 0.146563
0.145924 7 7 6.825 0.325 7.150 270000 19.875 -0.650 20.525 ... ... 0.146855
0.145984 ... ... 6.225 0.325 6.550 272000 21.225 -0.675 21.900 ... ... 0.146934
0.145835 ... ... 5.700 0.275 5.975 274000 22.625 -0.700 23.325 ... ... 0.147141
0.145825 ... ... 5.175 0.275 5.450 276000 24.050 -0.725 24.775 ... ... 0.147167
0.14599 ... ... 4.725 0.250 4.975 278000 25.550 -0.725 26.275 ... ... 0.147727
0.146008 ... ... 4.275 0.250 4.525 280000 27.050 -0.750 27.800 ... ... 0.147805
0.145888 ... ... 3.875 0.225 4.100 282000 28.600 -0.775 29.375 ... ... 0.148133
0.14564 ... ... 3.525 0.175 3.700 284000 30.200 -0.775 30.975 ... ... 0.148771
0.145694 ... ... 3.175 0.175 3.350 286000 31.800 -0.825 32.625 ... ... 0.148964
0.145688 ... ... 2.875 0.150 3.025 288000 33.450 -0.825 34.275 ... ... 0.149542
0.145643 ... ... 2.575 0.150 2.725 290000 35.150 -0.825 35.975 ... ... 0.15059
0.145587 ... ... 2.325 0.125 2.450 292000 36.850 -0.850 37.700 ... ... 0.151265
0.146068 ... ... 2.075 0.150 2.225 294000 38.575 -0.875 39.450 ... ... 0.152034
0.145576 ... ... 1.875 0.100 1.975 296000 40.350 -0.875 41.225 ... ... 0.153457
0.145709 ... ... 1.675 0.100 1.775 298000 42.125 -0.875 43 ... ... 0.154579
0.14601 ... ... 1.500 0.100 1.600 300000 43.925 -0.900 44.825 ... ... 0.155948
0.145885 ... ... 1.325 0.100 1.425 302000 45.750 -0.925 46.675 ... ... 0.157625
0.145993 ... ... 1.200 0.075 1.275 304000 47.600 -0.925 48.525 ... ... 0.159673
0.145658 ... ... 1.050 0.075 1.125 306000 49.450 -0.950 50.400 ... ... 0.161524
0.145645 ... ... 0.950 0.050 1 308000 51.350 -0.925 52.275 ... ... 0.164491
0.146078 ... ... 0.825 0.075 0.900 310000 53.250 -0.950 54.200 ... ... 0.167343
0.146138 ... ... 0.750 0.050 0.800 312000 55.150 -0.975 56.125 ... ... 0.170083
0.14577 ... ... 0.650 0.050 0.700 314000 57.100 -0.975 58.075 ... ... 0.174128
0.146043 ... ... 0.575 0.050 0.625 316000 59.050 -0.975 60.025 ... ... 0.178123
0.145936 ... ... 0.500 0.050 0.550 318000 61 -1 62 ... ... 0.182069
0.14538 ... ... 0.450 0.025 0.475 320000 62.975 -1 63.975 ... ... 0.186696
0.145793 ... ... 0.400 0.025 0.425 322000 64.975 -1 65.975 ... ... 0.192015
0.14587 ... ... 0.350 0.025 0.375 324000 66.975 -1 67.975 ... ... 0.197302
0.145548 ... ... 0.300 0.025 0.325 326000 68.975 -1 69.975 ... ... 0.202558
0.146725 ... ... 0.275 0.025 0.300 328000 70.975 -1 71.975 ... ... 0.207782
0.145578 ... ... 0.225 0.025 0.250 330000 72.975 -1 73.975 ... ... 0.212976
0.146185 ... ... 0.200 0.025 0.225 332000 74.975 -1 75.975 ... ... 0.218139
0.146524 ... ... 0.175 0.025 0.200 334000 76.975 -1 77.975 ... ... 0.223272
0.146547 ... ... 0.150 0.025 0.175 336000 78.975 -1 79.975 ... ... 0.228376
0.146187 ... ... 0.150 0 0.150 338000 80.975 -1 81.975 ... ... 0.23345
0.145342 ... ... 0.125 0 0.125 340000 82.975 -1 83.975 ... ... 0.238495
0.147939 ... ... 0.100 0.025 0.125 342000 84.975 -1 85.975 ... ... 0.243512
0.146376 ... ... 0.100 0 0.100 344000 86.975 -1 87.975 ... ... 0.248501
0.143868 ... ... 0.075 0 0.075 346000 88.975 -1 89.975 ... ... 0.253462
0.146285 ... ... 0.075 0 0.075 348000 90.975 -1 91.975 ... ... 0.258395
0.148682 ... ... 0.050 0.025 0.075 350000 92.975 -1 93.975 ... ... 0.263301
0.144417 ... ... 0.050 0 0.050 352000 94.975 -1 95.975 ... ... 0.26818
0.146695 ... ... 0.050 0 0.050 354000 96.975 -1 97.975 ... ... 0.273033
0.148957 ... ... 0.050 0 0.050 356000 98.975 -1 99.975 ... ... 0.277859
0.141022 ... ... 0.025 0 0.025 358000 100.975 -1 101.975 ... ... 0.28266
0.143129 ... ... 0.025 0 0.025 360000 102.975 -1 103.975 ... ... 0.287435
0.145221 ... ... 0.025 0 0.025 362000 104.975 -1 105.975 ... ... 0.292184
0.147297 ... ... 0.025 0 0.025 364000 106.975 -1 107.975 ... ... 0.296909
0.14936 ... ... 0.025 0 0.025 366000 108.975 -1 109.975 ... ... 0.301608
0.151405 ... ... 0.025 0 0.025 368000 110.975 -1 111.975 ... ... 0.306284
0.153437 ... ... 0.025 0 0.025 370000 112.975 -1 113.975 ... ... 0.310935
0.155454 ... ... 0.013 0.013 0.025 372000 114.975 -1 115.975 ... ... 0.315562
0.148061 ... ... 0.013 0 0.013 374000 116.975 -1 117.975 ... ... 0.320165
0.149954 ... ... 0.013 0 0.013 376000 118.975 -1 119.975 ... ... 0.324746
0.151833 ... ... 0.013 0 0.013 378000 120.975 -1 121.975 ... ... 0.329303
0.1537 ... ... 0.013 0 0.013 380000 122.975 -1 123.975 ... ... 0.333837
0.155554 ... ... 0.013 0 0.013 382000 124.975 -1 125.975 ... ... 0.338348
0.157397 ... ... 0.013 0 0.013 384000 126.975 -1 127.975 ... ... 0.342838
0.159228 ... ... 0.013 0 0.013 386000 128.975 -1 129.975 ... ... 0.347305
0.161047 ... ... 0.013 0 0.013 388000 130.975 -1 131.975 ... ... 0.35175
0.162856 ... ... 0.013 0 0.013 390000 132.975 -1 133.975 ... ... 0.356173
0.164654 ... ... 0.013 0 0.013 392000 134.975 -1 135.975 ... ... 0.360575
0.166441 ... ... 0.013 0 0.013 394000 136.975 -1 137.975 ... ... 0.364956
0.168216 ... ... 0.013 0 0.013 396000 138.975 -1 139.975 ... ... 0.369316

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.