DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 261
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.057037 ... ... 168.275 -1.275 167 94000 ... ... 0.013 ... 0.375 1.434
2.013881 ... ... 166.275 -1.275 165 96000 ... ... 0.013 ... 0.375 1.405555
1.971661 ... ... 164.275 -1.275 163 98000 ... ... 0.013 ... 0.375 1.377704
1.930336 ... ... 162.275 -1.275 161 100000 ... ... 0.013 ... 0.375 1.350421
1.889869 ... ... 160.275 -1.275 159 102000 ... ... 0.013 ... 0.375 1.323684
1.850227 ... ... 158.275 -1.275 157 104000 ... ... 0.013 ... 0.375 1.29747
1.811375 ... ... 156.275 -1.275 155 106000 ... ... 0.013 ... 0.375 1.271758
1.773283 ... ... 154.275 -1.275 153 108000 ... ... 0.013 ... 0.375 1.246516
1.735923 ... ... 152.275 -1.275 151 110000 ... ... 0.013 ... 0.375 1.221737
1.699266 ... ... 150.275 -1.275 149 112000 ... ... 0.013 ... 0.375 1.197406
1.663286 ... ... 148.275 -1.275 147 114000 ... ... 0.013 ... 0.375 1.173504
1.627958 ... ... 146.275 -1.275 145 116000 ... ... 0.013 ... 0.375 1.150018
1.593261 ... ... 144.275 -1.275 143 118000 ... ... 0.013 ... 0.375 1.126932
1.559171 ... ... 142.275 -1.275 141 120000 ... ... 0.013 ... 0.375 1.104232
1.525667 ... ... 140.275 -1.275 139 122000 ... ... 0.013 ... 0.375 1.081903
1.492729 ... ... 138.275 -1.275 137 124000 ... ... 0.013 ... 0.375 1.05993
1.460339 ... ... 136.275 -1.275 135 126000 ... ... 0.013 ... 0.375 1.038295
1.428477 ... ... 134.275 -1.275 133 128000 ... ... 0.013 ... 0.375 1.016996
1.397127 ... ... 132.275 -1.275 131 130000 ... ... 0.013 ... 0.375 0.996022
1.366272 ... ... 130.275 -1.275 129 132000 ... ... 0.013 ... 0.375 0.975362
1.335898 ... ... 128.275 -1.275 127 134000 ... ... 0.013 ... 0.375 0.955007
1.305989 ... ... 126.275 -1.275 125 136000 ... ... 0.013 ... 0.375 0.934948
1.276531 ... ... 124.275 -1.275 123 138000 ... ... 0.013 ... 0.375 0.915175
1.247512 ... ... 122.275 -1.275 121 140000 ... ... 0.013 ... 0.375 0.895679
1.218917 ... ... 120.275 -1.275 119 142000 ... ... 0.013 ... 0.375 0.876439
1.190736 ... ... 118.275 -1.275 117 144000 ... ... 0.013 ... 0.375 0.857458
1.162955 ... ... 116.275 -1.275 115 146000 ... ... 0.013 ... 0.375 0.83873
1.135564 ... ... 114.275 -1.275 113 148000 ... ... 0.013 ... 0.375 0.820247
1.108552 ... ... 112.275 -1.275 111 150000 ... ... 0.013 ... 0.375 0.802003
1.081907 ... ... 110.275 -1.275 109 152000 ... ... 0.013 ... 0.375 0.783989
1.05562 ... ... 108.275 -1.275 107 154000 ... ... 0.013 ... 0.375 0.7662
1.029682 ... ... 106.275 -1.275 105 156000 ... ... 0.013 ... 0.375 0.748626
1.004083 ... ... 104.275 -1.275 103 158000 ... ... 0.013 ... 0.375 0.731252
0.978815 ... ... 102.275 -1.275 101 160000 ... ... 0.013 ... 0.375 0.714084
0.953868 ... ... 100.275 -1.275 99 162000 ... ... 0.013 ... 0.375 0.697117
0.929234 ... ... 98.275 -1.275 97 164000 ... ... 0.013 ... 0.375 0.680344
0.904905 ... ... 96.275 -1.275 95 166000 ... ... 0.013 ... 0.375 0.66376
0.880874 ... ... 94.275 -1.275 93 168000 ... ... 0.013 ... 0.375 0.647361
0.857135 ... ... 92.275 -1.275 91 170000 ... ... 0.013 ... 0.375 0.631138
0.833679 ... ... 90.275 -1.275 89 172000 ... ... 0.013 ... 0.375 0.615078
0.8105 ... ... 88.275 -1.275 87 174000 ... ... 0.013 ... 0.375 0.599189
0.787593 ... ... 86.275 -1.275 85 176000 ... ... 0.013 ... 0.375 0.583469
0.764949 ... ... 84.275 -1.275 83 178000 ... ... 0.013 ... 0.375 0.567909
0.742564 ... ... 82.275 -1.275 81 180000 ... ... 0.013 ... 0.375 0.552505
0.720431 ... ... 80.275 -1.275 79 182000 ... ... 0.013 ... 0.375 0.537252
0.698544 ... ... 78.275 -1.275 77 184000 ... ... 0.013 ... 0.375 0.522136
0.676898 ... ... 76.275 -1.275 75 186000 ... ... 0.013 ... 0.375 0.507158
0.655488 ... ... 74.275 -1.275 73 188000 ... ... 0.013 ... 0.375 0.492321
0.634308 ... ... 72.275 -1.275 71 190000 ... ... 0.013 ... 0.375 0.477619
0.613354 ... ... 70.275 -1.275 69 192000 ... ... 0.013 ... 0.375 0.463048
0.59262 ... ... 68.275 -1.275 67 194000 ... ... 0.013 ... 0.375 0.448609
0.572102 ... ... 66.275 -1.275 65 196000 ... ... 0.013 ... 0.375 0.434283
0.551795 ... ... 64.275 -1.275 63 198000 ... ... 0.013 ... 0.375 0.420078
0.531696 ... ... 62.275 -1.275 61 200000 ... ... 0.013 ... 0.375 0.40599
0.511799 ... ... 60.275 -1.275 59 202000 ... ... 0.013 ... 0.375 0.392015
0.492101 ... ... 58.275 -1.275 57 204000 ... ... 0.013 ... 0.375 0.378148
0.472597 ... ... 56.275 -1.275 55 206000 ... ... 0.013 ... 0.375 0.364371
0.453283 ... ... 54.275 -1.275 53 208000 ... ... 0.013 ... 0.375 0.350701
0.434156 ... ... 52.275 -1.275 51 210000 ... ... 0.013 ... 0.375 0.337137
0.415213 ... ... 50.275 -1.275 49 212000 ... ... 0.013 ... 0.375 0.323668
0.396449 ... ... 48.275 -1.275 47 214000 ... ... 0.013 ... 0.375 0.310276
0.377862 ... ... 46.275 -1.275 45 216000 ... ... 0.013 ... 0.375 0.296966
0.359449 ... ... 44.275 -1.275 43 218000 ... ... 0.013 ... 0.375 0.283743
0.341205 ... ... 42.275 -1.275 41 220000 ... ... 0.013 ... 0.375 0.27061
0.323128 ... ... 40.275 -1.275 39 222000 ... ... 0.013 ... 0.375 0.257533
0.305214 ... ... 38.275 -1.275 37 224000 ... ... 0.013 ... 0.375 0.244527
0.287461 ... ... 36.275 -1.275 35 226000 ... ... 0.013 ... 0.375 0.231589
0.269865 ... ... 34.275 -1.275 33 228000 ... ... 0.013 ... 0.375 0.218707
0.252424 ... ... 32.275 -1.275 31 230000 0.013 0 0.013 ... ... 0.205879
0.235135 ... ... 30.275 -1.275 29 232000 0.013 0 0.013 ... ... 0.193096
0.217995 ... ... 28.275 -1.275 27 234000 ... ... 0.013 ... 0.375 0.180356
0.201003 ... ... 26.275 -1.275 25 236000 0.013 0 0.013 ... ... 0.167654
0.184154 ... ... 24.275 -1.275 23 238000 0.013 0 0.013 ... ... 0.154964
0.167447 ... ... 22.275 -1.275 21 240000 0.013 0 0.013 ... ... 0.142305
0.150879 ... ... 20.275 -1.275 19 242000 ... ... 0.013 ... 0.375 0.129633
0.134448 ... ... 18.275 -1.275 17 244000 0.013 0 0.013 ... ... 0.116961
0.118152 ... ... 16.275 -1.275 15 246000 ... ... 0.013 ... 0.375 0.104266
0.101988 ... ... 14.275 -1.275 13 248000 ... ... 0.013 ... 0.375 0.091513
0.085954 ... ... 12.275 -1.275 11 250000 ... ... 0.013 ... 0.375 0.078684
0.070048 ... ... 10.275 -1.275 9 252000 ... ... 0.013 ... 0.375 0.065739
0.054268 ... ... 8.275 -1.275 7 254000 ... ... 0.013 ... 0.400 0.052605
0.046365 ... ... 6.300 -1.275 5.025 256000 ... ... 0.050 ... 0.525 0.049195
0.051183 ... ... 4.500 -1.250 3.250 258000 ... ... 0.250 ... 0.800 0.050714
0.051202 ... ... 2.900 -1.125 1.775 260000 ... ... 0.775 ... 1.575 0.051102
0.050906 ... 2.775 0.775 ... ... 262000 ... ... 1.775 ... 3.450 0.051006
0.051834 ... 1.425 0.275 ... ... 264000 3.250 0.725 2.525 ... ... 0.050598
0.048261 ... 0.775 0.050 ... ... 266000 5.050 1.050 4 ... ... 0.050217
0.051213 ... 0.500 0.013 ... ... 268000 7 1.250 5.750 ... ... 0.052832
0.06351 ... 0.400 0.013 ... ... 270000 9 1.275 7.725 ... ... 0.067673
0.075435 ... 0.375 0.013 ... ... 272000 11 1.275 9.725 ... ... 0.082405
0.087064 ... 0.375 0.013 ... ... 274000 13 1.275 11.725 ... ... 0.097029
0.098438 ... 0.375 0.013 ... ... 276000 15 1.275 13.725 ... ... 0.111547
0.109578 ... 0.375 0.013 ... ... 278000 17 1.275 15.725 ... ... 0.125961
0.120519 ... ... 0.013 0 0.013 280000 19 1.275 17.725 ... ... 0.140271
0.131285 ... ... 0.013 0 0.013 282000 21 1.275 19.725 ... ... 0.15448
0.141866 ... 0.375 0.013 ... ... 284000 23 1.275 21.725 ... ... 0.168589
0.152306 ... 0.375 0.013 ... ... 286000 25 1.275 23.725 ... ... 0.1826
0.162583 ... ... 0.013 0 0.013 288000 27 1.275 25.725 ... ... 0.196513
0.172728 ... ... 0.013 0 0.013 290000 29 1.275 27.725 ... ... 0.210331
0.182743 ... 0.375 0.013 ... ... 292000 31 1.275 29.725 ... ... 0.224054
0.192627 ... 0.375 0.013 ... ... 294000 33 1.275 31.725 ... ... 0.237684
0.202397 ... ... 0.013 0 0.013 296000 35 1.275 33.725 ... ... 0.251222
0.21205 ... ... 0.013 0 0.013 298000 37 1.275 35.725 ... ... 0.264669
0.221592 ... ... 0.013 0 0.013 300000 39 1.275 37.725 ... ... 0.278027
0.23103 ... 0.375 0.013 ... ... 302000 41 1.275 39.725 ... ... 0.291298
0.240362 ... 0.375 0.013 ... ... 304000 43 1.275 41.725 ... ... 0.304481
0.249599 ... 0.375 0.013 ... ... 306000 45 1.275 43.725 ... ... 0.317578
0.258742 ... 0.375 0.013 ... ... 308000 47 1.275 45.725 ... ... 0.330591
0.267795 ... 0.375 0.013 ... ... 310000 49 1.275 47.725 ... ... 0.34352
0.276746 ... 0.375 0.013 ... ... 312000 51 1.275 49.725 ... ... 0.356367
0.285613 ... 0.375 0.013 ... ... 314000 53 1.275 51.725 ... ... 0.369133
0.294404 ... 0.375 0.013 ... ... 316000 55 1.275 53.725 ... ... 0.381818
0.303113 ... 0.375 0.013 ... ... 318000 57 1.275 55.725 ... ... 0.394424
0.311742 ... 0.375 0.013 ... ... 320000 59 1.275 57.725 ... ... 0.406952
0.320279 ... 0.375 0.013 ... ... 322000 61 1.275 59.725 ... ... 0.419403
0.328741 ... 0.375 0.013 ... ... 324000 63 1.275 61.725 ... ... 0.431778
0.337133 ... 0.375 0.013 ... ... 326000 65 1.275 63.725 ... ... 0.444078
0.34546 ... 0.375 0.013 ... ... 328000 67 1.275 65.725 ... ... 0.456303
0.353717 ... 0.375 0.013 ... ... 330000 69 1.275 67.725 ... ... 0.468455
0.361896 ... 0.375 0.013 ... ... 332000 71 1.275 69.725 ... ... 0.480534
0.370003 ... 0.375 0.013 ... ... 334000 73 1.275 71.725 ... ... 0.492541
0.378043 ... 0.375 0.013 ... ... 336000 75 1.275 73.725 ... ... 0.504477
0.386018 ... 0.375 0.013 ... ... 338000 77 1.275 75.725 ... ... 0.516343
0.393931 ... 0.375 0.013 ... ... 340000 79 1.275 77.725 ... ... 0.528141
0.401786 ... 0.375 0.013 ... ... 342000 81 1.275 79.725 ... ... 0.53987
0.409581 ... 0.375 0.013 ... ... 344000 83 1.275 81.725 ... ... 0.551531
0.417307 ... 0.375 0.013 ... ... 346000 85 1.275 83.725 ... ... 0.563126
0.424973 ... 0.375 0.013 ... ... 348000 87 1.275 85.725 ... ... 0.574655
0.432582 ... 0.375 0.013 ... ... 350000 89 1.275 87.725 ... ... 0.586119
0.440134 ... 0.375 0.013 ... ... 352000 91 1.275 89.725 ... ... 0.597519
0.447631 ... 0.375 0.013 ... ... 354000 93 1.275 91.725 ... ... 0.608855
0.455073 ... 0.375 0.013 ... ... 356000 95 1.275 93.725 ... ... 0.620128
0.462461 ... 0.375 0.013 ... ... 358000 97 1.275 95.725 ... ... 0.631339
0.469789 ... 0.375 0.013 ... ... 360000 99 1.275 97.725 ... ... 0.642488
0.477061 ... 0.375 0.013 ... ... 362000 101 1.275 99.725 ... ... 0.653577
0.484288 ... 0.375 0.013 ... ... 364000 103 1.275 101.725 ... ... 0.664606
0.491465 ... 0.375 0.013 ... ... 366000 105 1.275 103.725 ... ... 0.675575
0.498592 ... 0.375 0.013 ... ... 368000 107 1.275 105.725 ... ... 0.686486
0.50567 ... 0.375 0.013 ... ... 370000 109 1.275 107.725 ... ... 0.697339
0.512701 ... 0.375 0.013 ... ... 372000 111 1.275 109.725 ... ... 0.708134
0.519683 ... 0.375 0.013 ... ... 374000 113 1.275 111.725 ... ... 0.718872
0.526619 ... 0.375 0.013 ... ... 376000 115 1.275 113.725 ... ... 0.729554
0.533502 ... 0.375 0.013 ... ... 378000 117 1.275 115.725 ... ... 0.740181
0.540335 ... 0.375 0.013 ... ... 380000 119 1.275 117.725 ... ... 0.750752
0.547124 ... 0.375 0.013 ... ... 382000 121 1.275 119.725 ... ... 0.761269
0.553869 ... 0.375 0.013 ... ... 384000 123 1.275 121.725 ... ... 0.771733
0.560571 ... 0.375 0.013 ... ... 386000 125 1.275 123.725 ... ... 0.782143
0.567229 ... 0.375 0.013 ... ... 388000 127 1.275 125.725 ... ... 0.7925
0.57385 ... 0.375 0.013 ... ... 390000 129 1.275 127.725 ... ... 0.802805
0.580431 ... 0.375 0.013 ... ... 392000 131 1.275 129.725 ... ... 0.813059
0.58697 ... 0.375 0.013 ... ... 394000 133 1.275 131.725 ... ... 0.823262
0.593469 ... 0.375 0.013 ... ... 396000 135 1.275 133.725 ... ... 0.833414
0.599926 ... 0.375 0.013 ... ... 398000 137 1.275 135.725 ... ... 0.843516
0.606336 ... 0.375 0.013 ... ... 400000 139 1.275 137.725 ... ... 0.853569
0.612707 ... 0.375 0.013 ... ... 402000 141 1.275 139.725 ... ... 0.863573
0.619039 ... 0.375 0.013 ... ... 404000 143 1.275 141.725 ... ... 0.873528
0.625333 ... 0.375 0.013 ... ... 406000 145 1.275 143.725 ... ... 0.883435
0.63159 ... 0.375 0.013 ... ... 408000 147 1.275 145.725 ... ... 0.893295
0.63781 ... 0.375 0.013 ... ... 410000 149 1.275 147.725 ... ... 0.903107
0.643993 ... 0.375 0.013 ... ... 412000 151 1.275 149.725 ... ... 0.912873
0.65014 ... 0.375 0.013 ... ... 414000 153 1.275 151.725 ... ... 0.922593
0.656251 ... 0.375 0.013 ... ... 416000 155 1.275 153.725 ... ... 0.932266
0.662327 ... 0.375 0.013 ... ... 418000 157 1.275 155.725 ... ... 0.941895
0.668369 ... 0.375 0.013 ... ... 420000 159 1.275 157.725 ... ... 0.951479
0.674375 ... 0.375 0.013 ... ... 422000 161 1.275 159.725 ... ... 0.961018
0.68034 ... 0.375 0.013 ... ... 424000 163 1.275 161.725 ... ... 0.970513
0.686272 ... 0.375 0.013 ... ... 426000 165 1.275 163.725 ... ... 0.979964
0.692174 ... 0.375 0.013 ... ... 428000 167 1.275 165.725 ... ... 0.989372
0.698043 ... 0.375 0.013 ... ... 430000 169 1.275 167.725 ... ... 0.998738
0.703879 ... 0.375 0.013 ... ... 432000 171 1.275 169.725 ... ... 1.008061
0.709683 ... 0.375 0.013 ... ... 434000 173 1.275 171.725 ... ... 1.017342

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.