DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 247.150
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
6.13072 ... ... 152.900 0.250 153.150 94000 0.013 0 0.013 ... ... 5.955038
5.996116 ... ... 150.900 0.250 151.150 96000 0.013 0 0.013 ... ... 5.83064
5.864359 ... ... 148.900 0.250 149.150 98000 0.013 0 0.013 ... ... 5.708778
5.735329 ... ... 146.900 0.250 147.150 100000 0.013 0 0.013 ... ... 5.589381
5.608917 ... ... 144.900 0.250 145.150 102000 0.013 0 0.013 ... ... 5.47236
5.485017 ... ... 142.900 0.250 143.150 104000 0.013 0 0.013 ... ... 5.35762
5.363532 ... ... 140.900 0.250 141.150 106000 0.013 0 0.013 ... ... 5.245071
5.244367 ... ... 138.900 0.250 139.150 108000 0.013 0 0.013 ... ... 5.134626
5.127438 ... ... 136.900 0.250 137.150 110000 0.013 0 0.013 ... ... 5.026204
5.012641 ... ... 134.900 0.250 135.150 112000 0.013 0 0.013 ... ... 4.919726
4.899914 ... ... 132.900 0.250 133.150 114000 0.013 0 0.013 ... ... 4.815083
4.789189 ... ... 130.900 0.250 131.150 116000 0.013 0 0.013 ... ... 4.712222
4.680395 ... ... 128.900 0.250 129.150 118000 0.013 0 0.013 ... ... 4.611101
4.573465 ... ... 126.900 0.250 127.150 120000 0.013 0 0.013 ... ... 4.51166
4.468348 ... ... 124.900 0.250 125.150 122000 0.013 0 0.013 ... ... 4.413841
4.364982 ... ... 122.900 0.250 123.150 124000 0.013 0 0.013 ... ... 4.317586
4.263302 ... ... 120.900 0.250 121.150 126000 0.013 0 0.013 ... ... 4.222842
4.163252 ... ... 118.900 0.250 119.150 128000 0.013 0 0.013 ... ... 4.129557
4.064782 ... ... 116.900 0.250 117.150 130000 0.013 0 0.013 ... ... 4.037642
3.967841 ... ... 114.900 0.250 115.150 132000 0.013 0 0.013 ... ... 3.947072
3.872382 ... ... 112.900 0.250 113.150 134000 0.013 0 0.013 ... ... 3.857825
3.778361 ... ... 110.900 0.250 111.150 136000 0.013 0 0.013 ... ... 3.769858
3.685735 ... ... 108.900 0.250 109.150 138000 0.013 0 0.013 ... ... 3.683131
3.594462 ... ... 106.900 0.250 107.150 140000 0.013 0 0.013 ... ... 3.597606
3.504503 ... ... 104.900 0.250 105.150 142000 0.013 0 0.013 ... ... 3.513242
3.415821 ... ... 102.900 0.250 103.150 144000 0.013 0 0.013 ... ... 3.429991
3.32838 ... ... 100.900 0.250 101.150 146000 0.013 0 0.013 ... ... 3.347786
3.242146 ... ... 98.900 0.250 99.150 148000 0.013 0 0.013 ... ... 3.26664
3.157084 ... ... 96.900 0.250 97.150 150000 0.013 0 0.013 ... ... 3.186524
3.073164 ... ... 94.900 0.250 95.150 152000 0.013 0 0.013 ... ... 3.107407
2.990355 ... ... 92.900 0.250 93.150 154000 0.013 0 0.013 ... ... 3.02926
2.908616 ... ... 90.900 0.250 91.150 156000 0.013 0 0.013 ... ... 2.952054
2.827927 ... ... 88.900 0.250 89.150 158000 0.013 0 0.013 ... ... 2.875758
2.74827 ... ... 86.900 0.250 87.150 160000 0.013 0 0.013 ... ... 2.80031
2.669625 ... ... 84.900 0.250 85.150 162000 0.013 0 0.013 ... ... 2.725724
2.591956 ... ... 82.900 0.250 83.150 164000 0.013 0 0.013 ... ... 2.651977
2.515239 ... ... 80.900 0.250 81.150 166000 0.013 0 0.013 ... ... 2.579043
2.439451 ... ... 78.900 0.250 79.150 168000 0.013 0 0.013 ... ... 2.506898
2.364569 ... ... 76.900 0.250 77.150 170000 0.013 0 0.013 ... ... 2.435509
2.290572 ... ... 74.900 0.250 75.150 172000 0.013 0 0.013 ... ... 2.364805
2.217439 ... ... 72.900 0.250 73.150 174000 0.013 0 0.013 ... ... 2.294823
2.14515 ... ... 70.900 0.250 71.150 176000 0.013 0 0.013 ... ... 2.225544
2.073685 ... ... 68.900 0.250 69.150 178000 0.013 0 0.013 ... ... 2.156947
2.003026 ... ... 66.900 0.250 67.150 180000 0.013 0 0.013 ... ... 2.089043
1.933154 ... ... 64.900 0.250 65.150 182000 0.013 0 0.013 ... ... 2.021742
1.864052 ... ... 62.900 0.250 63.150 184000 0.013 0 0.013 ... ... 1.955033
1.795703 ... ... 60.900 0.250 61.150 186000 0.013 0 0.013 ... ... 1.888927
1.728091 ... ... 58.900 0.250 59.150 188000 0.013 0 0.013 ... ... 1.823404
1.6612 ... ... 56.900 0.250 57.150 190000 0.013 0 0.013 ... ... 1.758445
1.595014 ... ... 54.900 0.250 55.150 192000 0.013 0 0.013 ... ... 1.693977
1.529518 ... ... 52.900 0.250 53.150 194000 0.013 0 0.013 ... ... 1.630041
1.464699 ... ... 50.900 0.250 51.150 196000 0.013 0 0.013 ... ... 1.566637
1.400541 ... ... 48.900 0.250 49.150 198000 0.013 0 0.013 ... ... 1.503724
1.337032 ... ... 46.900 0.250 47.150 200000 0.013 0 0.013 ... ... 1.441238
1.274159 ... ... 44.900 0.250 45.150 202000 0.013 0 0.013 ... ... 1.379161
1.211909 ... ... 42.900 0.250 43.150 204000 0.013 0 0.013 ... ... 1.317531
1.150268 ... ... 40.900 0.250 41.150 206000 0.013 0 0.013 ... ... 1.256361
1.089227 ... ... 38.900 0.250 39.150 208000 0.013 0 0.013 ... ... 1.195506
1.028772 ... ... 36.900 0.250 37.150 210000 0.013 0 0.013 ... ... 1.135005
0.968892 ... ... 34.900 0.250 35.150 212000 0.013 0 0.013 ... ... 1.074861
0.909577 ... ... 32.900 0.250 33.150 214000 0.013 0 0.013 ... ... 1.015032
0.850816 ... ... 30.900 0.250 31.150 216000 0.013 0 0.013 ... ... 0.955475
0.792598 ... ... 28.900 0.250 29.150 218000 0.013 0 0.013 ... ... 0.89618
0.734914 ... ... 26.900 0.250 27.150 220000 0.013 0 0.013 ... ... 0.837099
0.677754 ... ... 24.900 0.250 25.150 222000 0.013 0 0.013 ... ... 0.778234
0.621108 ... ... 22.900 0.250 23.150 224000 0.013 0 0.013 ... ... 0.719474
0.564967 ... ... 20.900 0.250 21.150 226000 0.013 0 0.013 ... ... 0.66088
0.509322 ... ... 18.900 0.250 19.150 228000 0.013 0 0.013 ... ... 0.602275
0.454164 ... ... 16.900 0.250 17.150 230000 0.013 0 0.013 ... ... 0.54371
0.399484 ... ... 14.900 0.250 15.150 232000 0.013 0 0.013 ... ... 0.48505
0.345275 ... ... 12.900 0.250 13.150 234000 0.013 0 0.013 ... ... 0.426175
0.291528 ... ... 10.900 0.250 11.150 236000 0.013 0 0.013 ... ... 0.366994
0.238235 ... ... 8.900 0.250 9.150 238000 0.013 0 0.013 ... ... 0.307326
0.185388 ... ... 6.900 0.250 7.150 240000 0.013 0 0.013 ... ... 0.246849
0.13298 ... ... 4.900 0.250 5.150 242000 0.013 0 0.013 ... ... 0.185135
0.081004 ... ... 2.900 0.250 3.150 244000 0.013 0 0.013 ... ... 0.121249
0.029453 ... ... 0.950 0.200 1.150 246000 0.013 -0.038 0.050 ... ... 0.052521
0.041102 ... ... 0.050 -0.038 0.013 248000 0.850 -0.300 1.150 ... ... 0.021681
0.110092 ... ... 0.013 0 0.013 250000 2.850 -0.250 3.100 ... ... 0.072405
0.172304 ... ... 0.013 0 0.013 252000 4.850 -0.250 5.100 ... ... 0.122724
0.231182 ... ... 0.013 0 0.013 254000 6.850 -0.250 7.100 ... ... 0.172646
0.287818 ... ... 0.013 0 0.013 256000 8.850 -0.250 9.100 ... ... 0.222177
0.342707 ... ... 0.013 0 0.013 258000 10.850 -0.250 11.100 ... ... 0.271322
0.396178 ... ... 0.013 0 0.013 260000 12.850 -0.250 13.100 ... ... 0.320089
0.448443 ... ... 0.013 0 0.013 262000 14.850 -0.250 15.100 ... ... 0.368482
0.499611 ... ... 0.013 0 0.013 264000 16.850 -0.250 17.100 ... ... 0.416508
0.549849 ... ... 0.013 0 0.013 266000 18.850 -0.250 19.100 ... ... 0.464172
0.599244 ... ... 0.013 0 0.013 268000 20.850 -0.250 21.100 ... ... 0.51148
0.647781 ... ... 0.013 0 0.013 270000 22.850 -0.250 23.100 ... ... 0.558437
0.695638 ... ... 0.013 0 0.013 272000 24.850 -0.250 25.100 ... ... 0.605048
0.74274 ... ... 0.013 0 0.013 274000 26.850 -0.250 27.100 ... ... 0.651319
0.789204 ... ... 0.013 0 0.013 276000 28.850 -0.250 29.100 ... ... 0.697254
0.835066 ... ... 0.013 0 0.013 278000 30.850 -0.250 31.100 ... ... 0.742859
0.880311 ... ... 0.013 0 0.013 280000 32.850 -0.250 33.100 ... ... 0.788137
0.925006 ... ... 0.013 0 0.013 282000 34.850 -0.250 35.100 ... ... 0.833095
0.969155 ... ... 0.013 0 0.013 284000 36.850 -0.250 37.100 ... ... 0.877736
1.012788 ... ... 0.013 0 0.013 286000 38.850 -0.250 39.100 ... ... 0.922065
1.05593 ... ... 0.013 0 0.013 288000 40.850 -0.250 41.100 ... ... 0.966087
1.098553 ... ... 0.013 0 0.013 290000 42.850 -0.250 43.100 ... ... 1.009804
1.140743 ... ... 0.013 0 0.013 292000 44.850 -0.250 45.100 ... ... 1.053223
1.182494 ... ... 0.013 0 0.013 294000 46.850 -0.250 47.100 ... ... 1.096346
1.223815 ... ... 0.013 0 0.013 296000 48.850 -0.250 49.100 ... ... 1.139179
1.264657 ... ... 0.013 0 0.013 298000 50.850 -0.250 51.100 ... ... 1.181724
1.305095 ... ... 0.013 0 0.013 300000 52.850 -0.250 53.100 ... ... 1.223986
1.345181 ... ... 0.013 0 0.013 302000 54.850 -0.250 55.100 ... ... 1.265969
1.384886 ... ... 0.013 0 0.013 304000 56.850 -0.250 57.100 ... ... 1.307676
1.424199 ... ... 0.013 0 0.013 306000 58.850 -0.250 59.100 ... ... 1.349112
1.463096 ... ... 0.013 0 0.013 308000 60.850 -0.250 61.100 ... ... 1.390278
1.501637 ... ... 0.013 0 0.013 310000 62.850 -0.250 63.100 ... ... 1.43118
1.539838 ... ... 0.013 0 0.013 312000 64.850 -0.250 65.100 ... ... 1.471821
1.577743 ... ... 0.013 0 0.013 314000 66.850 -0.250 67.100 ... ... 1.512203
1.615317 ... ... 0.013 0 0.013 316000 68.850 -0.250 69.100 ... ... 1.55233
1.652515 ... ... 0.013 0 0.013 318000 70.850 -0.250 71.100 ... ... 1.592207
1.689384 ... ... 0.013 0 0.013 320000 72.850 -0.250 73.100 ... ... 1.631834
1.725943 ... ... 0.013 0 0.013 322000 74.850 -0.250 75.100 ... ... 1.671217
1.762199 ... ... 0.013 0 0.013 324000 76.850 -0.250 77.100 ... ... 1.710357
1.798159 ... ... 0.013 0 0.013 326000 78.850 -0.250 79.100 ... ... 1.749258
1.833831 ... ... 0.013 0 0.013 328000 80.850 -0.250 81.100 ... ... 1.787924
1.86922 ... ... 0.013 0 0.013 330000 82.850 -0.250 83.100 ... ... 1.826355
1.904301 ... ... 0.013 0 0.013 332000 84.850 -0.250 85.100 ... ... 1.864557
1.939105 ... ... 0.013 0 0.013 334000 86.850 -0.250 87.100 ... ... 1.902531
1.97364 ... ... 0.013 0 0.013 336000 88.850 -0.250 89.100 ... ... 1.94028
2.007909 ... ... 0.013 0 0.013 338000 90.850 -0.250 91.100 ... ... 1.977807
2.041917 ... ... 0.013 0 0.013 340000 92.850 -0.250 93.100 ... ... 2.015114
2.075669 ... ... 0.013 0 0.013 342000 94.850 -0.250 95.100 ... ... 2.052204
2.109165 ... ... 0.013 0 0.013 344000 96.850 -0.250 97.100 ... ... 2.08908
2.142365 ... ... 0.013 0 0.013 346000 98.850 -0.250 99.100 ... ... 2.125744
2.17532 ... ... 0.013 0 0.013 348000 100.850 -0.250 101.100 ... ... 2.162199
2.208055 ... ... 0.013 0 0.013 350000 102.850 -0.250 103.100 ... ... 2.198447
2.240564 ... ... 0.013 0 0.013 352000 104.850 -0.250 105.100 ... ... 2.23449
2.272843 ... ... 0.013 0 0.013 354000 106.850 -0.250 107.100 ... ... 2.270331
2.304894 ... ... 0.013 0 0.013 356000 108.850 -0.250 109.100 ... ... 2.305972
2.33672 ... ... 0.013 0 0.013 358000 110.850 -0.250 111.100 ... ... 2.341416
2.368324 ... ... 0.013 0 0.013 360000 112.850 -0.250 113.100 ... ... 2.376664
2.399698 ... ... 0.013 0 0.013 362000 114.850 -0.250 115.100 ... ... 2.411718
2.430822 ... ... 0.013 0 0.013 364000 116.850 -0.250 117.100 ... ... 2.446582
2.461732 ... ... 0.013 0 0.013 366000 118.850 -0.250 119.100 ... ... 2.481256
2.492434 ... ... 0.013 0 0.013 368000 120.850 -0.250 121.100 ... ... 2.515744
2.52293 ... ... 0.013 0 0.013 370000 122.850 -0.250 123.100 ... ... 2.550047
2.553223 ... ... 0.013 0 0.013 372000 124.850 -0.250 125.100 ... ... 2.584167
2.583319 ... ... 0.013 0 0.013 374000 126.850 -0.250 127.100 ... ... 2.618106
2.613218 ... ... 0.013 0 0.013 376000 128.850 -0.250 129.100 ... ... 2.651866
2.642941 ... ... 0.013 0 0.013 378000 130.850 -0.250 131.100 ... ... 2.685449
2.672478 ... ... 0.013 0 0.013 380000 132.850 -0.250 133.100 ... ... 2.718857
2.701825 ... ... 0.013 0 0.013 382000 134.850 -0.250 135.100 ... ... 2.752092
2.730949 ... ... 0.013 0 0.013 384000 136.850 -0.250 137.100 ... ... 2.785156
2.759885 ... ... 0.013 0 0.013 386000 138.850 -0.250 139.100 ... ... 2.818056
2.788639 ... ... 0.013 0 0.013 388000 140.850 -0.250 141.100 ... ... 2.850788
2.817213 ... ... 0.013 0 0.013 390000 142.850 -0.250 143.100 ... ... 2.883354
2.845611 ... ... 0.013 0 0.013 392000 144.850 -0.250 145.100 ... ... 2.915755
2.873835 ... ... 0.013 0 0.013 394000 146.850 -0.250 147.100 ... ... 2.947993
2.901886 ... ... 0.013 0 0.013 396000 148.850 -0.250 149.100 ... ... 2.980068
2.929768 ... ... 0.013 0 0.013 398000 150.850 -0.250 151.100 ... ... 3.011979
2.957483 ... ... 0.013 0 0.013 400000 152.850 -0.250 153.100 ... ... 3.043732
2.985031 ... ... 0.013 0 0.013 402000 154.850 -0.250 155.100 ... ... 3.075329
3.012416 ... ... 0.013 0 0.013 404000 156.850 -0.250 157.100 ... ... 3.106771
3.039639 ... ... 0.013 0 0.013 406000 158.850 -0.250 159.100 ... ... 3.13806
3.066671 ... ... 0.013 0 0.013 408000 160.850 -0.250 161.100 ... ... 3.169197
3.093539 ... ... 0.013 0 0.013 410000 162.850 -0.250 163.100 ... ... 3.200184
3.12025 ... ... 0.013 0 0.013 412000 164.850 -0.250 165.100 ... ... 3.231022
3.146807 ... ... 0.013 0 0.013 414000 166.850 -0.250 167.100 ... ... 3.261712
3.173226 ... ... 0.013 0 0.013 416000 168.850 -0.250 169.100 ... ... 3.292257
3.199499 ... ... 0.013 0 0.013 418000 170.850 -0.250 171.100 ... ... 3.322658
3.225624 ... ... 0.013 0 0.013 420000 172.850 -0.250 173.100 ... ... 3.352915
3.251602 ... ... 0.013 0 0.013 422000 174.850 -0.250 175.100 ... ... 3.38303
3.277436 ... ... 0.013 0 0.013 424000 176.850 -0.250 177.100 ... ... 3.413006
3.303127 ... ... 0.013 0 0.013 426000 178.850 -0.250 179.100 ... ... 3.442842
3.328676 ... ... 0.013 0 0.013 428000 180.850 -0.250 181.100 ... ... 3.47254
3.354085 ... ... 0.013 0 0.013 430000 182.850 -0.250 183.100 ... ... 3.502102
3.379354 ... ... 0.013 0 0.013 432000 184.850 -0.250 185.100 ... ... 3.531529

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.