DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.15112 ... ... 158 0 158 100000 ... ... 0.013 ... 0.250 2.604127
3.084567 ... ... 156 0 156 102000 ... ... 0.013 ... 0.250 2.551974
3.019345 ... ... 154 0 154 104000 ... ... 0.013 ... 0.250 2.500839
2.955406 ... ... 152 0 152 106000 ... ... 0.013 ... 0.250 2.450658
2.892704 ... ... 150 0 150 108000 ... ... 0.013 ... 0.250 2.401416
2.831192 ... ... 148 0 148 110000 ... ... 0.013 ... 0.250 2.353079
2.770823 ... ... 146 0 146 112000 ... ... 0.013 ... 0.250 2.305614
2.711556 ... ... 144 0 144 114000 ... ... 0.013 ... 0.250 2.258987
2.653351 ... ... 142 0 142 116000 ... ... 0.013 ... 0.250 2.213169
2.596171 ... ... 140 0 140 118000 ... ... 0.013 ... 0.250 2.16813
2.539979 ... ... 138 0 138 120000 ... ... 0.013 ... 0.250 2.123842
2.484743 ... ... 136 0 136 122000 ... ... 0.013 ... 0.250 2.080269
2.43043 ... ... 134 0 134 124000 ... ... 0.013 ... 0.250 2.03738
2.377009 ... ... 132 0 132 126000 ... ... 0.013 ... 0.250 1.995168
2.324452 ... ... 130 0 130 128000 ... ... 0.013 ... 0.250 1.953611
2.272731 ... ... 128 0 128 130000 ... ... 0.013 ... 0.250 1.912687
2.22182 ... ... 126 0 126 132000 ... ... 0.013 ... 0.250 1.87238
2.171694 ... ... 124 0 124 134000 ... ... 0.013 ... 0.250 1.832666
2.122333 ... ... 122 0 122 136000 ... ... 0.013 ... 0.250 1.793526
2.073708 ... ... 120 0 120 138000 ... ... 0.013 ... 0.250 1.754937
2.025795 ... ... 118 0 118 140000 ... ... 0.013 ... 0.250 1.716865
1.978577 ... ... 116 0 116 142000 ... ... 0.013 ... 0.250 1.679316
1.932033 ... ... 114 0 114 144000 ... ... 0.013 ... 0.250 1.642274
1.886146 ... ... 112 0 112 146000 ... ... 0.013 ... 0.250 1.605724
1.840897 ... ... 110 0 110 148000 ... ... 0.013 ... 0.250 1.569652
1.796267 ... ... 108 0 108 150000 ... ... 0.013 ... 0.250 1.534043
1.752241 ... ... 106 0 106 152000 ... ... 0.013 ... 0.250 1.498883
1.708801 ... ... 104 0 104 154000 ... ... 0.013 ... 0.250 1.464146
1.665932 ... ... 102 0 102 156000 ... ... 0.013 ... 0.250 1.429819
1.62362 ... ... 100 0 100 158000 ... ... 0.013 ... 0.250 1.395904
1.58185 ... ... 98 0 98 160000 ... ... 0.013 ... 0.250 1.362389
1.540608 ... ... 96 0 96 162000 ... ... 0.013 ... 0.250 1.329264
1.49988 ... ... 94 0 94 164000 ... ... 0.013 ... 0.250 1.296518
1.459655 ... ... 92 0 92 166000 ... ... 0.013 ... 0.250 1.264139
1.41992 ... ... 90 0 90 168000 ... ... 0.013 ... 0.250 1.232106
1.380663 ... ... 88 0 88 170000 ... ... 0.013 ... 0.250 1.200407
1.341875 ... ... 86 0 86 172000 ... ... 0.013 ... 0.250 1.169055
1.303543 ... ... 84 0 84 174000 ... ... 0.013 ... 0.250 1.138032
1.265655 ... ... 82 0 82 176000 ... ... 0.013 ... 0.250 1.10733
1.228201 ... ... 80 0 80 178000 ... ... 0.013 ... 0.250 1.076939
1.191171 ... ... 78 0 78 180000 ... ... 0.013 ... 0.250 1.046847
1.154556 ... ... 76 0 76 182000 ... ... 0.013 ... 0.250 1.017022
1.118343 ... ... 74 0 74 184000 ... ... 0.013 ... 0.250 0.987482
1.082526 ... ... 72 0 72 186000 ... ... 0.013 ... 0.250 0.95822
1.047096 ... ... 70 0 70 188000 ... ... 0.013 ... 0.250 0.929228
1.012046 ... ... 68 0 68 190000 ... ... 0.013 ... 0.250 0.900499
0.977367 ... ... 66 0 66 192000 ... ... 0.013 ... 0.250 0.872027
0.943051 ... ... 64 0 64 194000 ... ... 0.013 ... 0.250 0.843784
0.909091 ... ... 62 0 62 196000 ... ... 0.013 ... 0.250 0.815781
0.87548 ... ... 60 0 60 198000 ... ... 0.013 ... 0.250 0.788011
0.842209 ... ... 58 0 58 200000 ... ... 0.013 ... 0.250 0.760465
0.809273 ... ... 56 0 56 202000 ... ... 0.013 ... 0.250 0.73312
0.776664 ... ... 54 0 54 204000 ... ... 0.013 ... 0.250 0.705968
0.744376 ... ... 52 0 52 206000 ... ... 0.013 ... 0.250 0.679038
0.712403 ... ... 50 0 50 208000 ... ... 0.013 ... 0.250 0.652308
0.680738 ... ... 48 0 48 210000 ... ... 0.013 ... 0.250 0.625757
0.649376 ... ... 46 0 46 212000 ... ... 0.013 ... 0.250 0.599358
0.61831 ... ... 44 0 44 214000 ... ... 0.013 ... 0.250 0.573131
0.587535 ... ... 42 0 42 216000 ... ... 0.013 ... 0.250 0.547088
0.557048 ... ... 40 0 40 218000 ... ... 0.013 ... 0.250 0.521189
0.526842 ... ... 38 0 38 220000 ... ... 0.013 ... 0.250 0.495419
0.496911 ... ... 36 0 36 222000 ... ... 0.013 ... 0.250 0.469789
0.46725 ... ... 34 0 34 224000 ... ... 0.013 ... 0.250 0.444291
0.437855 ... ... 32 0 32 226000 ... ... 0.013 ... 0.250 0.418898
0.408719 ... ... 30 0 30 228000 ... ... 0.013 ... 0.250 0.393614
0.379839 ... ... 28 0 28 230000 ... ... 0.013 ... 0.250 0.368407
0.35121 ... ... 26 0 26 232000 ... ... 0.013 ... 0.250 0.343292
0.322828 ... ... 24 0 24 234000 ... ... 0.013 ... 0.250 0.318222
0.294688 ... ... 22 0 22 236000 ... ... 0.013 ... 0.250 0.29321
0.266786 ... ... 20 0 20 238000 ... ... 0.013 ... 0.250 0.268206
0.239116 ... ... 18 0 18 240000 ... ... 0.013 ... 0.250 0.243219
0.211676 ... ... 16 0 16 242000 ... ... 0.013 ... 0.250 0.218173
0.184463 ... ... 14 0 14 244000 ... ... 0.013 ... 0.250 0.193071
0.157471 ... ... 12 0 12 246000 ... ... 0.013 ... 0.250 0.167851
0.130699 ... ... 10 0 10 248000 ... ... 0.013 ... 0.250 0.142437
0.104143 ... ... 8 0 8 250000 ... ... 0.013 ... 0.250 0.116734
0.077798 ... ... 6 0 6 252000 ... ... 0.013 ... 0.250 0.090591
0.051661 ... ... 4 0 4 254000 ... ... 0.013 ... 0.250 0.063716
0.02573 ... ... 2.025 -0.025 2 256000 ... ... 0.025 ... 0.250 0.040298
0.0353 ... ... 0.450 -0.025 0.425 258000 ... ... 0.425 ... 0.550 0.0353
0.039986 ... 0.500 0.025 ... ... 260000 2.025 0 2.025 ... ... 0.040365
0.062735 ... 0.250 0.013 ... ... 262000 4 0 4 ... ... 0.050866
0.088509 ... 0.250 0.013 ... ... 264000 6 0 6 ... ... 0.076009
0.113169 ... 0.250 0.013 ... ... 266000 8 0 8 ... ... 0.100962
0.13702 ... 0.250 0.013 ... ... 268000 10 0 10 ... ... 0.125728
0.160219 ... 0.250 0.013 ... ... 270000 12 0 12 ... ... 0.150311
0.182866 ... 0.250 0.013 ... ... 272000 14 0 14 ... ... 0.174712
0.20504 ... 0.250 0.013 ... ... 274000 16 0 16 ... ... 0.198935
0.226809 ... 0.250 0.013 ... ... 276000 18 0 18 ... ... 0.222982
0.248169 ... 0.250 0.013 ... ... 278000 20 0 20 ... ... 0.246856
0.269201 ... 0.250 0.013 ... ... 280000 22 0 22 ... ... 0.27056
0.289894 ... 0.250 0.013 ... ... 282000 24 0 24 ... ... 0.294092
0.310301 ... 0.250 0.013 ... ... 284000 26 0 26 ... ... 0.317459
0.330404 ... 0.250 0.013 ... ... 286000 28 0 28 ... ... 0.340662
0.350264 ... 0.250 0.013 ... ... 288000 30 0 30 ... ... 0.363705
0.369849 ... 0.250 0.013 ... ... 290000 32 0 32 ... ... 0.386588
0.389195 ... 0.250 0.013 ... ... 292000 34 0 34 ... ... 0.409315
0.408318 ... 0.250 0.013 ... ... 294000 36 0 36 ... ... 0.431888
0.42721 ... 0.250 0.013 ... ... 296000 38 0 38 ... ... 0.454308
0.445893 ... 0.250 0.013 ... ... 298000 40 0 40 ... ... 0.476578
0.464368 ... 0.250 0.013 ... ... 300000 42 0 42 ... ... 0.4987
0.482639 ... 0.250 0.013 ... ... 302000 44 0 44 ... ... 0.520675
0.500727 ... 0.250 0.013 ... ... 304000 46 0 46 ... ... 0.542507
0.518633 ... 0.250 0.013 ... ... 306000 48 0 48 ... ... 0.564196
0.536351 ... 0.250 0.013 ... ... 308000 50 0 50 ... ... 0.585746
0.553873 ... 0.250 0.013 ... ... 310000 52 0 52 ... ... 0.607158
0.571251 ... 0.250 0.013 ... ... 312000 54 0 54 ... ... 0.628434
0.588467 ... 0.250 0.013 ... ... 314000 56 0 56 ... ... 0.649574
0.605525 ... 0.250 0.013 ... ... 316000 58 0 58 ... ... 0.670582
0.622407 ... 0.250 0.013 ... ... 318000 60 0 60 ... ... 0.691458
0.639127 ... 0.250 0.013 ... ... 320000 62 0 62 ... ... 0.712204
0.6557 ... 0.250 0.013 ... ... 322000 64 0 64 ... ... 0.732822
0.672147 ... 0.250 0.013 ... ... 324000 66 0 66 ... ... 0.753313
0.688457 ... 0.250 0.013 ... ... 326000 68 0 68 ... ... 0.773679
0.704623 ... 0.250 0.013 ... ... 328000 70 0 70 ... ... 0.793922
0.720632 ... 0.250 0.013 ... ... 330000 72 0 72 ... ... 0.814043
0.736508 ... 0.250 0.013 ... ... 332000 74 0 74 ... ... 0.834044
0.752255 ... 0.250 0.013 ... ... 334000 76 0 76 ... ... 0.853925
0.767876 ... 0.250 0.013 ... ... 336000 78 0 78 ... ... 0.873689
0.783374 ... 0.250 0.013 ... ... 338000 80 0 80 ... ... 0.893337
0.798765 ... 0.250 0.013 ... ... 340000 82 0 82 ... ... 0.91287
0.814018 ... 0.250 0.013 ... ... 342000 84 0 84 ... ... 0.932289
0.829148 ... 0.250 0.013 ... ... 344000 86 0 86 ... ... 0.951597
0.844162 ... 0.250 0.013 ... ... 346000 88 0 88 ... ... 0.970794
0.859063 ... 0.250 0.013 ... ... 348000 90 0 90 ... ... 0.989881
0.873854 ... 0.250 0.013 ... ... 350000 92 0 92 ... ... 1.00886
0.888535 ... 0.250 0.013 ... ... 352000 94 0 94 ... ... 1.027732
0.903109 ... 0.250 0.013 ... ... 354000 96 0 96 ... ... 1.046499
0.91757 ... 0.250 0.013 ... ... 356000 98 0 98 ... ... 1.065161
0.931912 ... 0.250 0.013 ... ... 358000 100 0 100 ... ... 1.08372
0.94616 ... 0.250 0.013 ... ... 360000 102 0 102 ... ... 1.102177
0.960312 ... 0.250 0.013 ... ... 362000 104 0 104 ... ... 1.120532
0.974365 ... 0.250 0.013 ... ... 364000 106 0 106 ... ... 1.138788
0.988321 ... 0.250 0.013 ... ... 366000 108 0 108 ... ... 1.156945
1.002181 ... 0.250 0.013 ... ... 368000 110 0 110 ... ... 1.175002
1.015947 ... 0.250 0.013 ... ... 370000 112 0 112 ... ... 1.192963
1.02962 ... 0.250 0.013 ... ... 372000 114 0 114 ... ... 1.210828
1.043193 ... 0.250 0.013 ... ... 374000 116 0 116 ... ... 1.228599
1.056662 ... 0.250 0.013 ... ... 376000 118 0 118 ... ... 1.246277
1.070042 ... 0.250 0.013 ... ... 378000 120 0 120 ... ... 1.263861
1.083334 ... 0.250 0.013 ... ... 380000 122 0 122 ... ... 1.281355
1.09654 ... 0.250 0.013 ... ... 382000 124 0 124 ... ... 1.298758
1.109661 ... 0.250 0.013 ... ... 384000 126 0 126 ... ... 1.316071
1.122699 ... 0.250 0.013 ... ... 386000 128 0 128 ... ... 1.333296
1.135664 ... 0.250 0.013 ... ... 388000 130 0 130 ... ... 1.350433
1.148548 ... 0.250 0.013 ... ... 390000 132 0 132 ... ... 1.367483
1.161351 ... 0.250 0.013 ... ... 392000 134 0 134 ... ... 1.384448
1.174073 ... 0.250 0.013 ... ... 394000 136 0 136 ... ... 1.401328
1.186701 ... 0.250 0.013 ... ... 396000 138 0 138 ... ... 1.418125
1.199249 ... 0.250 0.013 ... ... 398000 140 0 140 ... ... 1.434839
1.21172 ... 0.250 0.013 ... ... 400000 142 0 142 ... ... 1.45147
1.224115 ... 0.250 0.013 ... ... 402000 144 0 144 ... ... 1.46802
1.236436 ... 0.250 0.013 ... ... 404000 146 0 146 ... ... 1.484488
1.248684 ... 0.250 0.013 ... ... 406000 148 0 148 ... ... 1.500878
1.260858 ... 0.250 0.013 ... ... 408000 150 0 150 ... ... 1.517187
1.272961 ... 0.250 0.013 ... ... 410000 152 0 152 ... ... 1.533419
1.284994 ... 0.250 0.013 ... ... 412000 154 0 154 ... ... 1.549572
1.296956 ... 0.250 0.013 ... ... 414000 156 0 156 ... ... 1.565649
1.308849 ... 0.250 0.013 ... ... 416000 158 0 158 ... ... 1.58165
1.320673 ... 0.250 0.013 ... ... 418000 160 0 160 ... ... 1.597576
1.332418 ... 0.250 0.013 ... ... 420000 162 0 162 ... ... 1.613426
1.344092 ... 0.250 0.013 ... ... 422000 164 0 164 ... ... 1.629203
1.355704 ... 0.250 0.013 ... ... 424000 166 0 166 ... ... 1.644907
1.367254 ... 0.250 0.013 ... ... 426000 168 0 168 ... ... 1.660538
1.37874 ... 0.250 0.013 ... ... 428000 170 0 170 ... ... 1.676097
1.390162 ... 0.250 0.013 ... ... 430000 172 0 172 ... ... 1.691586
1.401521 ... 0.250 0.013 ... ... 432000 174 0 174 ... ... 1.707003
1.412819 ... 0.250 0.013 ... ... 434000 176 0 176 ... ... 1.722351
1.424055 ... 0.250 0.013 ... ... 436000 178 0 178 ... ... 1.737629
1.43523 ... 0.250 0.013 ... ... 438000 180 0 180 ... ... 1.75284
1.446345 ... 0.250 0.013 ... ... 440000 182 0 182 ... ... 1.767982
1.4574 ... 0.250 0.013 ... ... 442000 184 0 184 ... ... 1.783056
1.468397 ... 0.250 0.013 ... ... 444000 186 0 186 ... ... 1.798065
1.479335 ... 0.250 0.013 ... ... 446000 188 0 188 ... ... 1.813007
1.49021 ... 0.250 0.013 ... ... 448000 190 0 190 ... ... 1.827883
1.501018 ... 0.250 0.013 ... ... 450000 192 0 192 ... ... 1.842695
1.51177 ... 0.250 0.013 ... ... 452000 194 0 194 ... ... 1.857442
1.522466 ... 0.250 0.013 ... ... 454000 196 0 196 ... ... 1.872126
1.533106 ... 0.250 0.013 ... ... 456000 198 0 198 ... ... 1.886746

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.