DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 141
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
2.653666 ... ... 101 0 101 40000 0.013 0 0.013 ... ... 2.015811
2.548433 ... ... 99 0 99 42000 0.013 0 0.013 ... ... 1.940044
2.448377 ... ... 97 0 97 44000 0.013 0 0.013 ... ... 1.867897
2.353011 ... ... 95 0 95 46000 0.013 0 0.013 ... ... 1.799036
2.261917 ... ... 93 0 93 48000 0.013 0 0.013 ... ... 1.733168
2.174729 ... ... 91 0 91 50000 0.013 0 0.013 ... ... 1.670017
2.091128 ... ... 89 0 89 52000 0.013 0 0.013 ... ... 1.609381
2.010826 ... ... 87 0 87 54000 0.013 0 0.013 ... ... 1.551064
1.933576 ... ... 85 0 85 56000 0.013 0 0.013 ... ... 1.49489
1.859154 ... ... 83 0 83 58000 0.013 0 0.013 ... ... 1.440693
1.78736 ... ... 81 0 81 60000 0.013 0 0.013 ... ... 1.388325
1.718017 ... ... 79 0 79 62000 0.013 0 0.013 ... ... 1.337676
1.650962 ... ... 77 0 77 64000 0.013 0 0.013 ... ... 1.288632
1.586046 ... ... 75 0 75 66000 0.013 0 0.013 ... ... 1.241086
1.523134 ... ... 73 0 73 68000 0.013 0 0.013 ... ... 1.194925
1.462108 ... ... 71 0 71 70000 0.013 0 0.013 ... ... 1.150079
1.402856 ... ... 69 0 69 72000 0.013 0 0.013 ... ... 1.106474
1.34528 ... ... 67 0 67 74000 0.013 0 0.013 ... ... 1.064036
1.289287 ... ... 65 0 65 76000 0.013 0 0.013 ... ... 1.022684
1.234792 ... ... 63 0 63 78000 0.013 0 0.013 ... ... 0.98236
1.181716 ... ... 61 0 61 80000 0.013 0 0.013 ... ... 0.943018
1.129984 ... ... 59 0 59 82000 0.013 0 0.013 ... ... 0.904604
1.079531 ... ... 57 0 57 84000 0.013 0 0.013 ... ... 0.867057
1.030294 ... ... 55 0 55 86000 0.013 0 0.013 ... ... 0.830329
0.982212 ... ... 53 0 53 88000 0.013 0 0.013 ... ... 0.794392
0.935235 ... ... 51 0 51 90000 0.013 0 0.013 ... ... 0.75921
0.889312 ... ... 49 0 49 92000 0.013 0 0.013 ... ... 0.724722
0.844399 ... ... 47 0 47 94000 0.013 0 0.013 ... ... 0.690903
0.800449 ... ... 45 0 45 96000 0.013 0 0.013 ... ... 0.657724
0.757422 ... ... 43 0 43 98000 0.013 0 0.013 ... ... 0.625144
0.71528 ... ... 41 0 41 100000 0.013 0 0.013 ... ... 0.593124
0.673985 ... ... 39 0 39 102000 0.013 0 0.013 ... ... 0.561658
0.633505 ... ... 37 0 37 104000 0.013 0 0.013 ... ... 0.530708
0.593806 ... ... 35 0 35 106000 0.013 0 0.013 ... ... 0.500229
0.574241 ... ... 34 0 34 107000 0.013 0 0.013 ... ... 0.485164
0.55486 ... ... 33 0 33 108000 0.013 0 0.013 ... ... 0.470212
0.535659 ... ... 32 0 32 109000 0.013 0 0.013 ... ... 0.455366
0.516636 ... ... 31 0 31 110000 0.013 0 0.013 ... ... 0.44062
0.497787 ... ... 30 0 30 111000 0.013 0 0.013 ... ... 0.425978
0.479108 ... ... 29 0 29 112000 0.013 0 0.013 ... ... 0.411436
0.460597 ... ... 28 0 28 113000 0.013 0 0.013 ... ... 0.396989
0.442251 ... ... 27 0 27 114000 0.013 0 0.013 ... ... 0.382625
0.424067 ... ... 26 0 26 115000 0.013 0 0.013 ... ... 0.368343
0.406043 ... ... 25 0 25 116000 0.013 0 0.013 ... ... 0.354152
0.388175 ... ... 24 0 24 117000 0.013 0 0.013 ... ... 0.340046
0.37046 ... ... 23 0 23 118000 0.013 0 0.013 ... ... 0.32601
0.352896 ... ... 22 0 22 119000 0.013 0 0.013 ... ... 0.312039
0.33548 ... ... 21 0 21 120000 0.013 0 0.013 ... ... 0.298138
0.31821 ... ... 20 0 20 121000 0.013 0 0.013 ... ... 0.284311
0.301083 ... ... 19 0 19 122000 0.013 0 0.013 ... ... 0.27053
0.284097 ... ... 18 0 18 123000 0.013 0 0.013 ... ... 0.256806
0.267249 ... ... 17 0 17 124000 0.013 0 0.013 ... ... 0.243133
0.250538 ... ... 16 0 16 125000 0.013 0 0.013 ... ... 0.2295
0.23396 ... ... 15 0 15 126000 0.013 0 0.013 ... ... 0.215906
0.217514 ... ... 14 0 14 127000 0.013 0 0.013 ... ... 0.202336
0.201198 ... ... 13 0 13 128000 0.013 0 0.013 ... ... 0.188795
0.185009 ... ... 12 0 12 129000 0.013 0 0.013 ... ... 0.175263
0.168946 ... ... 11 0 11 130000 0.013 0 0.013 ... ... 0.161736
0.153006 ... ... 10 0 10 131000 0.013 0 0.013 ... ... 0.148196
0.137188 ... ... 9 0 9 132000 0.013 0 0.013 ... ... 0.134639
0.12149 ... ... 8 0 8 133000 0.013 0 0.013 ... ... 0.121032
0.105909 ... ... 7 0 7 134000 0.013 0 0.013 ... ... 0.107363
0.090445 ... ... 6 0 6 135000 0.013 0 0.013 ... ... 0.093602
0.075095 ... ... 5 0 5 136000 0.013 0 0.013 ... ... 0.079704
0.059858 ... ... 4 0 4 137000 0.013 0 0.013 ... ... 0.065612
0.044731 ... ... 3.025 -0.025 3 138000 0.025 0 0.025 ... ... 0.057599
0.054099 ... ... 2.075 0 2.075 139000 0.075 0 0.075 ... ... 0.053482
0.053658 ... ... 1.250 0 1.250 140000 0.250 0 0.250 ... ... 0.05349
0.053154 ... ... 0.650 -0.025 0.625 141000 0.625 -0.025 0.650 ... ... 0.053154
0.065587 ... ... 0.400 -0.025 0.375 142000 1.375 -0.025 1.400 ... ... 0.065742
0.07813 ... ... 0.275 -0.025 0.250 143000 2.250 -0.025 2.275 ... ... 0.078523
0.089568 ... ... 0.200 -0.025 0.175 144000 3.175 0 3.175 ... ... 0.090328
0.099803 ... ... 0.125 0 0.125 145000 4.100 -0.025 4.125 ... ... 0.095845
0.104765 ... ... 0.075 0 0.075 146000 5.075 0 5.075 ... ... 0.107076
0.099254 ... ... 0.050 -0.025 0.025 147000 6.025 0 6.025 ... ... 0.104657
0.112692 ... ... 0.025 0 0.025 148000 7 0 7 ... ... 0.100777
0.11435 ... ... 0.013 0 0.013 149000 8 0 8 ... ... 0.114783
0.126306 ... ... 0.013 0 0.013 150000 9 0 9 ... ... 0.128696
0.138037 ... ... 0.013 0 0.013 151000 10 0 10 ... ... 0.142517
0.149579 ... ... 0.013 0 0.013 152000 11 0 11 ... ... 0.156247
0.160938 ... ... 0.013 0 0.013 153000 12 0 12 ... ... 0.169887
0.172131 ... ... 0.013 0 0.013 154000 13 0 13 ... ... 0.183439
0.183162 ... ... 0.013 0 0.013 155000 14 0 14 ... ... 0.196903
0.194056 ... ... 0.013 0 0.013 156000 15 0 15 ... ... 0.210281
0.2048 ... ... 0.013 0 0.013 157000 16 0 16 ... ... 0.223574
0.215416 ... ... 0.013 0 0.013 158000 17 0 17 ... ... 0.236783
0.225905 ... ... 0.013 0 0.013 159000 18 0 18 ... ... 0.24991
0.236271 ... ... 0.013 0 0.013 160000 19 0 19 ... ... 0.262954
0.246523 ... ... 0.013 0 0.013 161000 20 0 20 ... ... 0.275918
0.25666 ... ... 0.013 0 0.013 162000 21 0 21 ... ... 0.288801
0.266691 ... ... 0.013 0 0.013 163000 22 0 22 ... ... 0.301606
0.27662 ... ... 0.013 0 0.013 164000 23 0 23 ... ... 0.314334
0.286449 ... ... 0.013 0 0.013 165000 24 0 24 ... ... 0.326984
0.296169 ... ... 0.013 0 0.013 166000 25 0 25 ... ... 0.339559
0.305805 ... ... 0.013 0 0.013 167000 26 0 26 ... ... 0.352059
0.315352 ... ... 0.013 0 0.013 168000 27 0 27 ... ... 0.364484
0.32481 ... ... 0.013 0 0.013 169000 28 0 28 ... ... 0.376837
0.334171 ... ... 0.013 0 0.013 170000 29 0 29 ... ... 0.389117
0.343446 ... ... 0.013 0 0.013 171000 30 0 30 ... ... 0.401326
0.352645 ... ... 0.013 0 0.013 172000 31 0 31 ... ... 0.413464
0.361769 ... ... 0.013 0 0.013 173000 32 0 32 ... ... 0.425533
0.370815 ... ... 0.013 0 0.013 174000 33 0 33 ... ... 0.437533
0.379777 ... ... 0.013 0 0.013 175000 34 0 34 ... ... 0.449465
0.38866 ... ... 0.013 0 0.013 176000 35 0 35 ... ... 0.46133
0.397471 ... ... 0.013 0 0.013 177000 36 0 36 ... ... 0.473129
0.406211 ... ... 0.013 0 0.013 178000 37 0 37 ... ... 0.484861
0.414887 ... ... 0.013 0 0.013 179000 38 0 38 ... ... 0.496529
0.423498 ... ... 0.013 0 0.013 180000 39 0 39 ... ... 0.508133
0.432034 ... ... 0.013 0 0.013 181000 40 0 40 ... ... 0.519673
0.440501 ... ... 0.013 0 0.013 182000 41 0 41 ... ... 0.531149
0.448903 ... ... 0.013 0 0.013 183000 42 0 42 ... ... 0.542564
0.457243 ... ... 0.013 0 0.013 184000 43 0 43 ... ... 0.553916
0.465522 ... ... 0.013 0 0.013 185000 44 0 44 ... ... 0.565208
0.473739 ... ... 0.013 0 0.013 186000 45 0 45 ... ... 0.57644
0.481897 ... ... 0.013 0 0.013 187000 46 0 46 ... ... 0.587613
0.489991 ... ... 0.013 0 0.013 188000 47 0 47 ... ... 0.598727
0.498029 ... ... 0.013 0 0.013 189000 48 0 48 ... ... 0.609782
0.50601 ... ... 0.013 0 0.013 190000 49 0 49 ... ... 0.62078
0.513935 ... ... 0.013 0 0.013 191000 50 0 50 ... ... 0.631721
0.521805 ... ... 0.013 0 0.013 192000 51 0 51 ... ... 0.642606
0.529622 ... ... 0.013 0 0.013 193000 52 0 52 ... ... 0.653435
0.537385 ... ... 0.013 0 0.013 194000 53 0 53 ... ... 0.664209
0.545096 ... ... 0.013 0 0.013 195000 54 0 54 ... ... 0.674929
0.552749 ... ... 0.013 0 0.013 196000 55 0 55 ... ... 0.685594
0.560348 ... ... 0.013 0 0.013 197000 56 0 56 ... ... 0.696206
0.567897 ... ... 0.013 0 0.013 198000 57 0 57 ... ... 0.706765
0.575397 ... ... 0.013 0 0.013 199000 58 0 58 ... ... 0.717272
0.582853 ... ... 0.013 0 0.013 200000 59 0 59 ... ... 0.727727
0.590262 ... ... 0.013 0 0.013 201000 60 0 60 ... ... 0.738131
0.597624 ... ... 0.013 0 0.013 202000 61 0 61 ... ... 0.748483
0.60494 ... ... 0.013 0 0.013 203000 62 0 62 ... ... 0.758786
0.61221 ... ... 0.013 0 0.013 204000 63 0 63 ... ... 0.769039
0.619434 ... ... 0.013 0 0.013 205000 64 0 64 ... ... 0.779243
0.626605 ... ... 0.013 0 0.013 206000 65 0 65 ... ... 0.789398
0.633732 ... ... 0.013 0 0.013 207000 66 0 66 ... ... 0.799504
0.640816 ... ... 0.013 0 0.013 208000 67 0 67 ... ... 0.809563
0.647856 ... ... 0.013 0 0.013 209000 68 0 68 ... ... 0.819574
0.654855 ... ... 0.013 0 0.013 210000 69 0 69 ... ... 0.829539
0.661812 ... ... 0.013 0 0.013 211000 70 0 70 ... ... 0.839457
0.668728 ... ... 0.013 0 0.013 212000 71 0 71 ... ... 0.849329
0.675603 ... ... 0.013 0 0.013 213000 72 0 72 ... ... 0.859156
0.682438 ... ... 0.013 0 0.013 214000 73 0 73 ... ... 0.868937
0.689236 ... ... 0.013 0 0.013 215000 74 0 74 ... ... 0.878674
0.695996 ... ... 0.013 0 0.013 216000 75 0 75 ... ... 0.888366
0.709387 ... ... 0.013 0 0.013 218000 77 0 77 ... ... 0.907621
0.722626 ... ... 0.013 0 0.013 220000 79 0 79 ... ... 0.926703
0.735717 ... ... 0.013 0 0.013 222000 81 0 81 ... ... 0.945617
0.748664 ... ... 0.013 0 0.013 224000 83 0 83 ... ... 0.964364
0.761471 ... ... 0.013 0 0.013 226000 85 0 85 ... ... 0.982949
0.774141 ... ... 0.013 0 0.013 228000 87 0 87 ... ... 1.001373
0.786669 ... ... 0.013 0 0.013 230000 89 0 89 ... ... 1.01964
0.799058 ... ... 0.013 0 0.013 232000 91 0 91 ... ... 1.037752
0.811317 ... ... 0.013 0 0.013 234000 93 0 93 ... ... 1.055712
0.823454 ... ... 0.013 0 0.013 236000 95 0 95 ... ... 1.073522
0.835472 ... ... 0.013 0 0.013 238000 97 0 97 ... ... 1.091186
0.847369 ... ... 0.013 0 0.013 240000 99 0 99 ... ... 1.108705
0.859149 ... ... 0.013 0 0.013 242000 101 0 101 ... ... 1.126083
0.870812 ... ... 0.013 0 0.013 244000 103 0 103 ... ... 1.143321
0.882351 ... ... 0.013 0 0.013 246000 105 0 105 ... ... 1.160423
0.893776 ... ... 0.013 0 0.013 248000 107 0 107 ... ... 1.177389
0.905092 ... ... 0.013 0 0.013 250000 109 0 109 ... ... 1.194223
0.916301 ... ... 0.013 0 0.013 252000 111 0 111 ... ... 1.210927
0.927405 ... ... 0.013 0 0.013 254000 113 0 113 ... ... 1.227502
0.938407 ... ... 0.013 0 0.013 256000 115 0 115 ... ... 1.24395
0.949307 ... ... 0.013 0 0.013 258000 117 0 117 ... ... 1.260274
0.960108 ... ... 0.013 0 0.013 260000 119 0 119 ... ... 1.276476
0.970812 ... ... 0.013 0 0.013 262000 121 0 121 ... ... 1.292557
0.981409 ... ... 0.013 0 0.013 264000 123 0 123 ... ... 1.30852
0.991916 ... ... 0.013 0 0.013 266000 125 0 125 ... ... 1.324366
1.002331 ... ... 0.013 0 0.013 268000 127 0 127 ... ... 1.340097
1.012656 ... ... 0.013 0 0.013 270000 129 0 129 ... ... 1.355715
1.022892 ... ... 0.013 0 0.013 272000 131 0 131 ... ... 1.371221
1.03304 ... ... 0.013 0 0.013 274000 133 0 133 ... ... 1.386617
1.043103 ... ... 0.013 0 0.013 276000 135 0 135 ... ... 1.401904
1.053082 ... ... 0.013 0 0.013 278000 137 0 137 ... ... 1.417085
1.062977 ... ... 0.013 0 0.013 280000 139 0 139 ... ... 1.432161
1.07279 ... ... 0.013 0 0.013 282000 141 0 141 ... ... 1.447132
1.082517 ... ... 0.013 0 0.013 284000 143 0 143 ... ... 1.462002
1.09216 ... ... 0.013 0 0.013 286000 145 0 145 ... ... 1.47677
1.101724 ... ... 0.013 0 0.013 288000 147 0 147 ... ... 1.491439
1.111212 ... ... 0.013 0 0.013 290000 149 0 149 ... ... 1.50601
1.120625 ... ... 0.013 0 0.013 292000 151 0 151 ... ... 1.520484
1.129964 ... ... 0.013 0 0.013 294000 153 0 153 ... ... 1.534863
1.13923 ... ... 0.013 0 0.013 296000 155 0 155 ... ... 1.549148
1.148424 ... ... 0.013 0 0.013 298000 157 0 157 ... ... 1.56334
1.157548 ... ... 0.013 0 0.013 300000 159 0 159 ... ... 1.577439
1.166602 ... ... 0.013 0 0.013 302000 161 0 161 ... ... 1.591448
1.175588 ... ... 0.013 0 0.013 304000 163 0 163 ... ... 1.605368
1.184506 ... ... 0.013 0 0.013 306000 165 0 165 ... ... 1.6192
1.193356 ... ... 0.013 0 0.013 308000 167 0 167 ... ... 1.632945
1.202136 ... ... 0.013 0 0.013 310000 169 0 169 ... ... 1.646604
1.21085 ... ... 0.013 0 0.013 312000 171 0 171 ... ... 1.660179
1.219501 ... ... 0.013 0 0.013 314000 173 0 173 ... ... 1.673671
1.22809 ... ... 0.013 0 0.013 316000 175 0 175 ... ... 1.687079
1.236616 ... ... 0.013 0 0.013 318000 177 0 177 ... ... 1.700407
1.245081 ... ... 0.013 0 0.013 320000 179 0 179 ... ... 1.713654
1.253487 ... ... 0.013 0 0.013 322000 181 0 181 ... ... 1.726822
1.261833 ... ... 0.013 0 0.013 324000 183 0 183 ... ... 1.739912
1.270121 ... ... 0.013 0 0.013 326000 185 0 185 ... ... 1.752924
1.278352 ... ... 0.013 0 0.013 328000 187 0 187 ... ... 1.765861
1.286525 ... ... 0.013 0 0.013 330000 189 0 189 ... ... 1.778722
1.294642 ... ... 0.013 0 0.013 332000 191 0 191 ... ... 1.791508
1.302704 ... ... 0.013 0 0.013 334000 193 0 193 ... ... 1.80422
1.310708 ... ... 0.013 0 0.013 336000 195 0 195 ... ... 1.81686
1.318652 ... ... 0.013 0 0.013 338000 197 0 197 ... ... 1.829428
1.326543 ... ... 0.013 0 0.013 340000 199 0 199 ... ... 1.841925
1.334381 ... ... 0.013 0 0.013 342000 201 0 201 ... ... 1.854352
1.342168 ... ... 0.013 0 0.013 344000 203 0 203 ... ... 1.866709
1.349904 ... ... 0.013 0 0.013 346000 205 0 205 ... ... 1.878998
1.357589 ... ... 0.013 0 0.013 348000 207 0 207 ... ... 1.891219
1.365224 ... ... 0.013 0 0.013 350000 209 0 209 ... ... 1.903372
1.372811 ... ... 0.013 0 0.013 352000 211 0 211 ... ... 1.91546
1.380349 ... ... 0.013 0 0.013 354000 213 0 213 ... ... 1.927482
1.387839 ... ... 0.013 0 0.013 356000 215 0 215 ... ... 1.939439
1.395282 ... ... 0.013 0 0.013 358000 217 0 217 ... ... 1.951333
1.402678 ... ... 0.013 0 0.013 360000 219 0 219 ... ... 1.963163
1.410029 ... ... 0.013 0 0.013 362000 221 0 221 ... ... 1.97493
1.417333 ... ... 0.013 0 0.013 364000 223 0 223 ... ... 1.986635
1.424593 ... ... 0.013 0 0.013 366000 225 0 225 ... ... 1.99828
1.431808 ... ... 0.013 0 0.013 368000 227 0 227 ... ... 2.009863
1.438974 ... ... 0.013 0 0.013 370000 229 0 229 ... ... 2.021387
1.446096 ... ... 0.013 0 0.013 372000 231 0 231 ... ... 2.032851
1.453175 ... ... 0.013 0 0.013 374000 233 0 233 ... ... 2.044257
1.460211 ... ... 0.013 0 0.013 376000 235 0 235 ... ... 2.055605
1.467206 ... ... 0.013 0 0.013 378000 237 0 237 ... ... 2.066895
1.474159 ... ... 0.013 0 0.013 380000 239 0 239 ... ... 2.078129
1.481071 ... ... 0.013 0 0.013 382000 241 0 241 ... ... 2.089306
1.487943 ... ... 0.013 0 0.013 384000 243 0 243 ... ... 2.100428
1.494775 ... ... 0.013 0 0.013 386000 245 0 245 ... ... 2.111495
1.501568 ... ... 0.013 0 0.013 388000 247 0 247 ... ... 2.122507
1.508321 ... ... 0.013 0 0.013 390000 249 0 249 ... ... 2.133465
1.515036 ... ... 0.013 0 0.013 392000 251 0 251 ... ... 2.144369
1.521713 ... ... 0.013 0 0.013 394000 253 0 253 ... ... 2.15522
1.528352 ... ... 0.013 0 0.013 396000 255 0 255 ... ... 2.16602
1.534953 ... ... 0.013 0 0.013 398000 257 0 257 ... ... 2.176767
1.541518 ... ... 0.013 0 0.013 400000 259 0 259 ... ... 2.187464
1.548046 ... ... 0.013 0 0.013 402000 261 0 261 ... ... 2.19811

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.