DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.500
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.824477 ... ... 119.775 -0.275 119.500 94000 0.013 0 0.013 ... ... 1.377324
1.777177 ... ... 117.775 -0.275 117.500 96000 0.013 0 0.013 ... ... 1.343688
1.730888 ... ... 115.775 -0.275 115.500 98000 0.013 0 0.013 ... ... 1.310742
1.685569 ... ... 113.775 -0.275 113.500 100000 0.013 0 0.013 ... ... 1.278456
1.641179 ... ... 111.775 -0.275 111.500 102000 0.013 0 0.013 ... ... 1.246796
1.597681 ... ... 109.775 -0.275 109.500 104000 0.013 0 0.013 ... ... 1.215731
1.555039 ... ... 107.775 -0.275 107.500 106000 0.013 0 0.013 ... ... 1.185249
1.513219 ... ... 105.775 -0.275 105.500 108000 0.013 0 0.013 ... ... 1.155328
1.47219 ... ... 103.775 -0.275 103.500 110000 0.013 0 0.013 ... ... 1.125946
1.431924 ... ... 101.775 -0.275 101.500 112000 0.013 0 0.013 ... ... 1.097081
1.392392 ... ... 99.775 -0.275 99.500 114000 0.013 0 0.013 ... ... 1.068714
1.353568 ... ... 97.775 -0.275 97.500 116000 0.013 0 0.013 ... ... 1.040812
1.315427 ... ... 95.775 -0.275 95.500 118000 0.013 0 0.013 ... ... 1.013366
1.277944 ... ... 93.775 -0.275 93.500 120000 0.013 0 0.013 ... ... 0.986364
1.241097 ... ... 91.775 -0.275 91.500 122000 0.013 0 0.013 ... ... 0.959791
1.204866 ... ... 89.775 -0.275 89.500 124000 0.013 0 0.013 ... ... 0.933632
1.169229 ... ... 87.775 -0.275 87.500 126000 0.013 0 0.013 ... ... 0.90787
1.134166 ... ... 85.775 -0.275 85.500 128000 0.013 0 0.013 ... ... 0.882486
1.099661 ... ... 83.775 -0.275 83.500 130000 0.013 0 0.013 ... ... 0.857461
1.065694 ... ... 81.775 -0.275 81.500 132000 0.013 0 0.013 ... ... 0.832795
1.032252 ... ... 79.775 -0.275 79.500 134000 0.013 0 0.013 ... ... 0.808476
0.999315 ... ... 77.775 -0.275 77.500 136000 0.013 0 0.013 ... ... 0.784492
0.966869 ... ... 75.775 -0.275 75.500 138000 0.013 0 0.013 ... ... 0.760831
0.934898 ... ... 73.775 -0.275 73.500 140000 0.013 0 0.013 ... ... 0.737471
0.903389 ... ... 71.775 -0.275 71.500 142000 0.013 0 0.013 ... ... 0.714413
0.872329 ... ... 69.775 -0.275 69.500 144000 0.013 0 0.013 ... ... 0.691648
0.841706 ... ... 67.775 -0.275 67.500 146000 0.013 0 0.013 ... ... 0.669166
0.811507 ... ... 65.775 -0.275 65.500 148000 0.013 0 0.013 ... ... 0.646956
0.78172 ... ... 63.775 -0.275 63.500 150000 0.013 0 0.013 ... ... 0.625
0.752334 ... ... 61.775 -0.275 61.500 152000 0.013 0 0.013 ... ... 0.603288
0.723338 ... ... 59.775 -0.275 59.500 154000 0.013 0 0.013 ... ... 0.581823
0.694722 ... ... 57.775 -0.275 57.500 156000 0.013 0 0.013 ... ... 0.560595
0.666476 ... ... 55.775 -0.275 55.500 158000 0.013 0 0.013 ... ... 0.539603
0.63859 ... ... 53.775 -0.275 53.500 160000 0.013 0 0.013 ... ... 0.518819
0.611056 ... ... 51.775 -0.275 51.500 162000 0.013 0 0.013 ... ... 0.498245
0.583864 ... ... 49.775 -0.275 49.500 164000 0.013 0 0.013 ... ... 0.477877
0.557006 ... ... 47.775 -0.275 47.500 166000 0.013 0 0.013 ... ... 0.457705
0.530474 ... ... 45.775 -0.275 45.500 168000 0.013 0 0.013 ... ... 0.437704
0.50426 ... ... 43.775 -0.275 43.500 170000 0.013 0 0.013 ... ... 0.417891
0.478356 ... ... 41.775 -0.275 41.500 172000 0.013 0 0.013 ... ... 0.398256
0.452754 ... ... 39.775 -0.275 39.500 174000 0.013 0 0.013 ... ... 0.378779
0.427447 ... ... 37.775 -0.275 37.500 176000 0.013 0 0.013 ... ... 0.359441
0.402427 ... ... 35.775 -0.275 35.500 178000 0.013 0 0.013 ... ... 0.34026
0.37769 ... ... 33.775 -0.275 33.500 180000 0.013 0 0.013 ... ... 0.321222
0.353228 ... ... 31.775 -0.275 31.500 182000 0.013 0 0.013 ... ... 0.302296
0.329035 ... ... 29.775 -0.275 29.500 184000 0.013 0 0.013 ... ... 0.283492
0.305106 ... ... 27.775 -0.275 27.500 186000 0.013 0 0.013 ... ... 0.264798
0.281434 ... ... 25.775 -0.275 25.500 188000 0.013 0 0.013 ... ... 0.246196
0.258014 ... ... 23.775 -0.275 23.500 190000 0.013 0 0.013 ... ... 0.227672
0.234841 ... ... 21.775 -0.275 21.500 192000 0.013 0 0.013 ... ... 0.209222
0.211909 ... ... 19.775 -0.275 19.500 194000 0.013 0 0.013 ... ... 0.190812
0.189213 ... ... 17.775 -0.275 17.500 196000 0.013 0 0.013 ... ... 0.172447
0.166749 ... ... 15.775 -0.275 15.500 198000 0.013 0 0.013 ... ... 0.154075
0.144511 ... ... 13.775 -0.275 13.500 200000 0.013 0 0.013 ... ... 0.135678
0.122495 ... ... 11.775 -0.275 11.500 202000 0.013 0 0.013 ... ... 0.117221
0.100697 ... ... 9.775 -0.275 9.500 204000 0.013 0 0.013 ... ... 0.09865
0.079112 ... ... 7.775 -0.275 7.500 206000 0.013 0 0.013 ... ... 0.079882
0.057737 ... ... 5.775 -0.275 5.500 208000 0.013 0 0.013 ... ... 0.06078
0.047692 ... ... 3.800 -0.275 3.525 210000 0.050 0.025 0.025 ... ... 0.052583
0.049221 ... ... 2.025 -0.250 1.775 212000 0.275 0.025 0.250 ... ... 0.049037
0.049518 ... ... 0.750 -0.150 0.600 214000 1.100 0.125 0.975 ... ... 0.049566
0.050539 ... ... 0.175 -0.050 0.125 216000 2.625 0.225 2.400 ... ... 0.050998
0.04997 ... ... 0.013 0 0.013 218000 4.500 0.275 4.225 ... ... 0.046144
0.068273 ... ... 0.013 0 0.013 220000 6.500 0.275 6.225 ... ... 0.066347
0.08581 ... ... 0.013 0 0.013 222000 8.500 0.275 8.225 ... ... 0.086369
0.102777 ... ... 0.013 0 0.013 224000 10.500 0.275 10.225 ... ... 0.106211
0.119271 ... ... 0.013 0 0.013 226000 12.500 0.275 12.225 ... ... 0.125878
0.135361 ... ... 0.013 0 0.013 228000 14.500 0.275 14.225 ... ... 0.145373
0.151093 ... ... 0.013 0 0.013 230000 16.500 0.275 16.225 ... ... 0.164697
0.166523 ... ... 0.013 0 0.013 232000 18.500 0.275 18.225 ... ... 0.183855
0.18166 ... ... 0.013 0 0.013 234000 20.500 0.275 20.225 ... ... 0.202849
0.196529 ... ... 0.013 0 0.013 236000 22.500 0.275 22.225 ... ... 0.221682
0.211157 ... ... 0.013 0 0.013 238000 24.500 0.275 24.225 ... ... 0.240356
0.225549 ... ... 0.013 0 0.013 240000 26.500 0.275 26.225 ... ... 0.258876
0.239725 ... ... 0.013 0 0.013 242000 28.500 0.275 28.225 ... ... 0.277242
0.253697 ... ... 0.013 0 0.013 244000 30.500 0.275 30.225 ... ... 0.295458
0.267473 ... ... 0.013 0 0.013 246000 32.500 0.275 32.225 ... ... 0.313527
0.281065 ... ... 0.013 0 0.013 248000 34.500 0.275 34.225 ... ... 0.33145
0.294468 ... ... 0.013 0 0.013 250000 36.500 0.275 36.225 ... ... 0.34923
0.30771 ... ... 0.013 0 0.013 252000 38.500 0.275 38.225 ... ... 0.366869
0.320789 ... ... 0.013 0 0.013 254000 40.500 0.275 40.225 ... ... 0.38437
0.333694 ... ... 0.013 0 0.013 256000 42.500 0.275 42.225 ... ... 0.401735
0.346452 ... ... 0.013 0 0.013 258000 44.500 0.275 44.225 ... ... 0.418966
0.359071 ... ... 0.013 0 0.013 260000 46.500 0.275 46.225 ... ... 0.436065
0.371549 ... ... 0.013 0 0.013 262000 48.500 0.275 48.225 ... ... 0.453033
0.38387 ... ... 0.013 0 0.013 264000 50.500 0.275 50.225 ... ... 0.469874
0.396055 ... ... 0.013 0 0.013 266000 52.500 0.275 52.225 ... ... 0.486588
0.40812 ... ... 0.013 0 0.013 268000 54.500 0.275 54.225 ... ... 0.503179
0.420065 ... ... 0.013 0 0.013 270000 56.500 0.275 56.225 ... ... 0.519647
0.431879 ... ... 0.013 0 0.013 272000 58.500 0.275 58.225 ... ... 0.535996
0.443563 ... ... 0.013 0 0.013 274000 60.500 0.275 60.225 ... ... 0.552226
0.45513 ... ... 0.013 0 0.013 276000 62.500 0.275 62.225 ... ... 0.568339
0.466585 ... ... 0.013 0 0.013 278000 64.500 0.275 64.225 ... ... 0.584338
0.477929 ... ... 0.013 0 0.013 280000 66.500 0.275 66.225 ... ... 0.600224
0.489171 ... ... 0.013 0 0.013 282000 68.500 0.275 68.225 ... ... 0.615998
0.500296 ... ... 0.013 0 0.013 284000 70.500 0.275 70.225 ... ... 0.631662
0.511316 ... ... 0.013 0 0.013 286000 72.500 0.275 72.225 ... ... 0.647218
0.522236 ... ... 0.013 0 0.013 288000 74.500 0.275 74.225 ... ... 0.662667
0.533056 ... ... 0.013 0 0.013 290000 76.500 0.275 76.225 ... ... 0.67801
0.54378 ... ... 0.013 0 0.013 292000 78.500 0.275 78.225 ... ... 0.69325
0.554407 ... ... 0.013 0 0.013 294000 80.500 0.275 80.225 ... ... 0.708387
0.564927 ... ... 0.013 0 0.013 296000 82.500 0.275 82.225 ... ... 0.723423
0.575361 ... ... 0.013 0 0.013 298000 84.500 0.275 84.225 ... ... 0.738359
0.585709 ... ... 0.013 0 0.013 300000 86.500 0.275 86.225 ... ... 0.753197
0.59597 ... ... 0.013 0 0.013 302000 88.500 0.275 88.225 ... ... 0.767938
0.606146 ... ... 0.013 0 0.013 304000 90.500 0.275 90.225 ... ... 0.782584
0.616237 ... ... 0.013 0 0.013 306000 92.500 0.275 92.225 ... ... 0.797134
0.626244 ... ... 0.013 0 0.013 308000 94.500 0.275 94.225 ... ... 0.811592
0.636158 ... ... 0.013 0 0.013 310000 96.500 0.275 96.225 ... ... 0.825958
0.64599 ... ... 0.013 0 0.013 312000 98.500 0.275 98.225 ... ... 0.840232
0.655743 ... ... 0.013 0 0.013 314000 100.500 0.275 100.225 ... ... 0.854418
0.665418 ... ... 0.013 0 0.013 316000 102.500 0.275 102.225 ... ... 0.868514
0.675019 ... ... 0.013 0 0.013 318000 104.500 0.275 104.225 ... ... 0.882524
0.684548 ... ... 0.013 0 0.013 320000 106.500 0.275 106.225 ... ... 0.896447
0.694007 ... ... 0.013 0 0.013 322000 108.500 0.275 108.225 ... ... 0.910285
0.703395 ... ... 0.013 0 0.013 324000 110.500 0.275 110.225 ... ... 0.92404
0.712707 ... ... 0.013 0 0.013 326000 112.500 0.275 112.225 ... ... 0.937711
0.721941 ... ... 0.013 0 0.013 328000 114.500 0.275 114.225 ... ... 0.9513
0.731107 ... ... 0.013 0 0.013 330000 116.500 0.275 116.225 ... ... 0.964808
0.740204 ... ... 0.013 0 0.013 332000 118.500 0.275 118.225 ... ... 0.978236
0.749234 ... ... 0.013 0 0.013 334000 120.500 0.275 120.225 ... ... 0.991585
0.7582 ... ... 0.013 0 0.013 336000 122.500 0.275 122.225 ... ... 1.004855
0.7671 ... ... 0.013 0 0.013 338000 124.500 0.275 124.225 ... ... 1.018049
0.775938 ... ... 0.013 0 0.013 340000 126.500 0.275 126.225 ... ... 1.031166
0.784712 ... ... 0.013 0 0.013 342000 128.500 0.275 128.225 ... ... 1.044208
0.793425 ... ... 0.013 0 0.013 344000 130.500 0.275 130.225 ... ... 1.057175
0.802072 ... ... 0.013 0 0.013 346000 132.500 0.275 132.225 ... ... 1.07007
0.810652 ... ... 0.013 0 0.013 348000 134.500 0.275 134.225 ... ... 1.082892
0.819175 ... ... 0.013 0 0.013 350000 136.500 0.275 136.225 ... ... 1.095642
0.827643 ... ... 0.013 0 0.013 352000 138.500 0.275 138.225 ... ... 1.108322
0.836055 ... ... 0.013 0 0.013 354000 140.500 0.275 140.225 ... ... 1.120931
0.844409 ... ... 0.013 0 0.013 356000 142.500 0.275 142.225 ... ... 1.13347
0.852708 ... ... 0.013 0 0.013 358000 144.500 0.275 144.225 ... ... 1.145942
0.860952 ... ... 0.013 0 0.013 360000 146.500 0.275 146.225 ... ... 1.158345
0.869142 ... ... 0.013 0 0.013 362000 148.500 0.275 148.225 ... ... 1.170682
0.877279 ... ... 0.013 0 0.013 364000 150.500 0.275 150.225 ... ... 1.182952
0.885362 ... ... 0.013 0 0.013 366000 152.500 0.275 152.225 ... ... 1.195156
0.893393 ... ... 0.013 0 0.013 368000 154.500 0.275 154.225 ... ... 1.207296
0.901364 ... ... 0.013 0 0.013 370000 156.500 0.275 156.225 ... ... 1.219372
0.909282 ... ... 0.013 0 0.013 372000 158.500 0.275 158.225 ... ... 1.231384
0.91715 ... ... 0.013 0 0.013 374000 160.500 0.275 160.225 ... ... 1.243333
0.924968 ... ... 0.013 0 0.013 376000 162.500 0.275 162.225 ... ... 1.255221
0.932737 ... ... 0.013 0 0.013 378000 164.500 0.275 164.225 ... ... 1.267047
0.940458 ... ... 0.013 0 0.013 380000 166.500 0.275 166.225 ... ... 1.278812
0.948132 ... ... 0.013 0 0.013 382000 168.500 0.275 168.225 ... ... 1.290517
0.955759 ... ... 0.013 0 0.013 384000 170.500 0.275 170.225 ... ... 1.302163
0.963339 ... ... 0.013 0 0.013 386000 172.500 0.275 172.225 ... ... 1.31375
0.970874 ... ... 0.013 0 0.013 388000 174.500 0.275 174.225 ... ... 1.325279
0.978363 ... ... 0.013 0 0.013 390000 176.500 0.275 176.225 ... ... 1.33675
0.985809 ... ... 0.013 0 0.013 392000 178.500 0.275 178.225 ... ... 1.348164
0.993214 ... ... 0.013 0 0.013 394000 180.500 0.275 180.225 ... ... 1.359522
1.000573 ... ... 0.013 0 0.013 396000 182.500 0.275 182.225 ... ... 1.370823
1.007881 ... ... 0.013 0 0.013 398000 184.500 0.275 184.225 ... ... 1.38207
1.015147 ... ... 0.013 0 0.013 400000 186.500 0.275 186.225 ... ... 1.393262
1.02237 ... ... 0.013 0 0.013 402000 188.500 0.275 188.225 ... ... 1.404399
1.029551 ... ... 0.013 0 0.013 404000 190.500 0.275 190.225 ... ... 1.415484
1.036692 ... ... 0.013 0 0.013 406000 192.500 0.275 192.225 ... ... 1.426514
1.043791 ... ... 0.013 0 0.013 408000 194.500 0.275 194.225 ... ... 1.437493
1.050851 ... ... 0.013 0 0.013 410000 196.500 0.275 196.225 ... ... 1.448419
1.057871 ... ... 0.013 0 0.013 412000 198.500 0.275 198.225 ... ... 1.459294
1.064851 ... ... 0.013 0 0.013 414000 200.500 0.275 200.225 ... ... 1.470118
1.071793 ... ... 0.013 0 0.013 416000 202.500 0.275 202.225 ... ... 1.480891
1.078696 ... ... 0.013 0 0.013 418000 204.500 0.275 204.225 ... ... 1.491614
1.085561 ... ... 0.013 0 0.013 420000 206.500 0.275 206.225 ... ... 1.502288
1.092388 ... ... 0.013 0 0.013 422000 208.500 0.275 208.225 ... ... 1.512912
1.099179 ... ... 0.013 0 0.013 424000 210.500 0.275 210.225 ... ... 1.523488
1.105932 ... ... 0.013 0 0.013 426000 212.500 0.275 212.225 ... ... 1.534016
1.112647 ... ... 0.013 0 0.013 428000 214.500 0.275 214.225 ... ... 1.544496
1.11932 ... ... 0.013 0 0.013 430000 216.500 0.275 216.225 ... ... 1.554928
1.125956 ... ... 0.013 0 0.013 432000 218.500 0.275 218.225 ... ... 1.565314

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.