DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 247.125
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
1.867565 ... ... 152.500 0.625 153.125 94000 0.013 0 0.013 ... ... 1.299621
1.826233 ... ... 150.500 0.625 151.125 96000 0.013 0 0.013 ... ... 1.27247
1.785795 ... ... 148.500 0.625 149.125 98000 0.013 0 0.013 ... ... 1.245871
1.746215 ... ... 146.500 0.625 147.125 100000 0.013 0 0.013 ... ... 1.219812
1.707457 ... ... 144.500 0.625 145.125 102000 0.013 0 0.013 ... ... 1.194272
1.669486 ... ... 142.500 0.625 143.125 104000 0.013 0 0.013 ... ... 1.169229
1.632272 ... ... 140.500 0.625 141.125 106000 0.013 0 0.013 ... ... 1.144665
1.595784 ... ... 138.500 0.625 139.125 108000 0.013 0 0.013 ... ... 1.120559
1.559996 ... ... 136.500 0.625 137.125 110000 0.013 0 0.013 ... ... 1.096895
1.524877 ... ... 134.500 0.625 135.125 112000 0.013 0 0.013 ... ... 1.073656
1.490406 ... ... 132.500 0.625 133.125 114000 0.013 0 0.013 ... ... 1.050815
1.456559 ... ... 130.500 0.625 131.125 116000 0.013 0 0.013 ... ... 1.028365
1.423314 ... ... 128.500 0.625 129.125 118000 0.013 0 0.013 ... ... 1.006295
1.390649 ... ... 126.500 0.625 127.125 120000 0.013 0 0.013 ... ... 0.984591
1.358546 ... ... 124.500 0.625 125.125 122000 0.013 0 0.013 ... ... 0.963242
1.326984 ... ... 122.500 0.625 123.125 124000 0.013 0 0.013 ... ... 0.942233
1.295945 ... ... 120.500 0.625 121.125 126000 0.013 0 0.013 ... ... 0.921555
1.265413 ... ... 118.500 0.625 119.125 128000 0.013 0 0.013 ... ... 0.901195
1.235371 ... ... 116.500 0.625 117.125 130000 0.013 0 0.013 ... ... 0.881132
1.205802 ... ... 114.500 0.625 115.125 132000 0.013 0 0.013 ... ... 0.861365
1.176693 ... ... 112.500 0.625 113.125 134000 0.013 0 0.013 ... ... 0.841886
1.14803 ... ... 110.500 0.625 111.125 136000 0.013 0 0.013 ... ... 0.822687
1.119797 ... ... 108.500 0.625 109.125 138000 0.013 0 0.013 ... ... 0.803758
1.091984 ... ... 106.500 0.625 107.125 140000 0.013 0 0.013 ... ... 0.785091
1.064575 ... ... 104.500 0.625 105.125 142000 0.013 0 0.013 ... ... 0.766678
1.037561 ... ... 102.500 0.625 103.125 144000 0.013 0 0.013 ... ... 0.748507
1.010931 ... ... 100.500 0.625 101.125 146000 0.013 0 0.013 ... ... 0.730565
0.984673 ... ... 98.500 0.625 99.125 148000 0.013 0 0.013 ... ... 0.712854
0.958777 ... ... 96.500 0.625 97.125 150000 0.013 0 0.013 ... ... 0.695368
0.933233 ... ... 94.500 0.625 95.125 152000 0.013 0 0.013 ... ... 0.6781
0.908032 ... ... 92.500 0.625 93.125 154000 0.013 0 0.013 ... ... 0.661044
0.883164 ... ... 90.500 0.625 91.125 156000 0.013 0 0.013 ... ... 0.644193
0.858621 ... ... 88.500 0.625 89.125 158000 0.013 0 0.013 ... ... 0.627541
0.834393 ... ... 86.500 0.625 87.125 160000 0.013 0 0.013 ... ... 0.611074
0.810474 ... ... 84.500 0.625 85.125 162000 0.013 0 0.013 ... ... 0.594795
0.786855 ... ... 82.500 0.625 83.125 164000 0.013 0 0.013 ... ... 0.578698
0.763528 ... ... 80.500 0.625 81.125 166000 0.013 0 0.013 ... ... 0.56278
0.740486 ... ... 78.500 0.625 79.125 168000 0.013 0 0.013 ... ... 0.547034
0.717722 ... ... 76.500 0.625 77.125 170000 0.013 0 0.013 ... ... 0.531451
0.69523 ... ... 74.500 0.625 75.125 172000 0.013 0 0.013 ... ... 0.516019
0.673003 ... ... 72.500 0.625 73.125 174000 0.013 0 0.013 ... ... 0.500745
0.651035 ... ... 70.500 0.625 71.125 176000 0.013 0 0.013 ... ... 0.485624
0.629319 ... ... 68.500 0.625 69.125 178000 0.013 0 0.013 ... ... 0.470652
0.607849 ... ... 66.500 0.625 67.125 180000 0.013 0 0.013 ... ... 0.455832
0.586621 ... ... 64.500 0.625 65.125 182000 0.013 0 0.013 ... ... 0.441142
0.565629 ... ... 62.500 0.625 63.125 184000 0.013 0 0.013 ... ... 0.426582
0.544867 ... ... 60.500 0.625 61.125 186000 0.013 0 0.013 ... ... 0.412153
0.524331 ... ... 58.500 0.625 59.125 188000 0.013 0 0.013 ... ... 0.397852
0.504015 ... ... 56.500 0.625 57.125 190000 0.013 0 0.013 ... ... 0.383674
0.483915 ... ... 54.500 0.625 55.125 192000 0.013 0 0.013 ... ... 0.369602
0.464025 ... ... 52.500 0.625 53.125 194000 0.013 0 0.013 ... ... 0.355648
0.444343 ... ... 50.500 0.625 51.125 196000 0.013 0 0.013 ... ... 0.341809
0.424863 ... ... 48.500 0.625 49.125 198000 0.013 0 0.013 ... ... 0.328078
0.405581 ... ... 46.500 0.625 47.125 200000 0.013 0 0.013 ... ... 0.314438
0.386492 ... ... 44.500 0.625 45.125 202000 0.013 0 0.013 ... ... 0.300889
0.367594 ... ... 42.500 0.625 43.125 204000 0.013 0 0.013 ... ... 0.287438
0.348882 ... ... 40.500 0.625 41.125 206000 0.013 0 0.013 ... ... 0.274086
0.330353 ... ... 38.500 0.625 39.125 208000 0.013 0 0.013 ... ... 0.260803
0.312003 ... ... 36.500 0.625 37.125 210000 0.013 0 0.013 ... ... 0.247597
0.293828 ... ... 34.500 0.625 35.125 212000 0.013 0 0.013 ... ... 0.23447
0.275825 ... ... 32.500 0.625 33.125 214000 0.013 0 0.013 ... ... 0.221411
0.25799 ... ... 30.500 0.625 31.125 216000 0.013 0 0.013 ... ... 0.208411
0.240322 ... ... 28.500 0.625 29.125 218000 0.013 0 0.013 ... ... 0.195468
0.222815 ... ... 26.500 0.625 27.125 220000 0.013 0 0.013 ... ... 0.182572
0.205469 ... ... 24.500 0.625 25.125 222000 0.013 0 0.013 ... ... 0.169723
0.188278 ... ... 22.500 0.625 23.125 224000 0.013 0 0.013 ... ... 0.156897
0.171241 ... ... 20.500 0.625 21.125 226000 0.013 0 0.013 ... ... 0.144107
0.154355 ... ... 18.500 0.625 19.125 228000 0.013 0 0.013 ... ... 0.131315
0.137617 ... ... 16.500 0.625 17.125 230000 0.013 0 0.013 ... ... 0.11853
0.121025 ... ... 14.500 0.625 15.125 232000 0.013 0 0.013 ... ... 0.105726
0.104575 ... ... 12.500 0.625 13.125 234000 0.013 0 0.013 ... ... 0.092873
0.088266 ... ... 10.500 0.625 11.125 236000 0.013 0 0.013 ... ... 0.079954
0.072095 ... ... 8.500 0.625 9.125 238000 0.013 0 0.013 ... ... 0.066927
0.056059 ... ... 6.500 0.625 7.125 240000 0.013 -0.013 0.025 ... ... 0.053722
0.047819 ... ... 4.575 0.575 5.150 242000 0.050 -0.025 0.075 ... ... 0.050461
0.049238 ... ... 2.825 0.500 3.325 244000 0.200 -0.125 0.325 ... ... 0.048661
0.05013 ... ... 1.475 0.350 1.825 246000 0.700 -0.275 0.975 ... ... 0.050006
0.051274 ... ... 0.625 0.200 0.825 248000 1.700 -0.425 2.125 ... ... 0.051367
0.050667 ... ... 0.200 0.075 0.275 250000 3.150 -0.550 3.700 ... ... 0.051121
0.047489 ... ... 0.050 0 0.050 252000 4.925 -0.625 5.550 ... ... 0.049502
0.050626 ... ... 0.013 0 0.013 254000 6.875 -0.625 7.500 ... ... 0.052581
0.062983 ... ... 0.013 0 0.013 256000 8.875 -0.625 9.500 ... ... 0.06761
0.074961 ... ... 0.013 0 0.013 258000 10.875 -0.625 11.500 ... ... 0.082523
0.086629 ... ... 0.013 0 0.013 260000 12.875 -0.625 13.500 ... ... 0.09732
0.098035 ... ... 0.013 0 0.013 262000 14.875 -0.625 15.500 ... ... 0.112005
0.109201 ... ... 0.013 0 0.013 264000 16.875 -0.625 17.500 ... ... 0.126578
0.120165 ... ... 0.013 0 0.013 266000 18.875 -0.625 19.500 ... ... 0.141042
0.130944 ... ... 0.013 0 0.013 268000 20.875 -0.625 21.500 ... ... 0.155398
0.141537 ... ... 0.013 0 0.013 270000 22.875 -0.625 23.500 ... ... 0.169648
0.151981 ... ... 0.013 0 0.013 272000 24.875 -0.625 25.500 ... ... 0.183792
0.162261 ... ... 0.013 0 0.013 274000 26.875 -0.625 27.500 ... ... 0.197834
0.172401 ... ... 0.013 0 0.013 276000 28.875 -0.625 29.500 ... ... 0.211774
0.182411 ... ... 0.013 0 0.013 278000 30.875 -0.625 31.500 ... ... 0.225614
0.192285 ... ... 0.013 0 0.013 280000 32.875 -0.625 33.500 ... ... 0.239356
0.202039 ... ... 0.013 0 0.013 282000 34.875 -0.625 35.500 ... ... 0.253
0.211675 ... ... 0.013 0 0.013 284000 36.875 -0.625 37.500 ... ... 0.266549
0.221197 ... ... 0.013 0 0.013 286000 38.875 -0.625 39.500 ... ... 0.280003
0.230613 ... ... 0.013 0 0.013 288000 40.875 -0.625 41.500 ... ... 0.293364
0.239915 ... ... 0.013 0 0.013 290000 42.875 -0.625 43.500 ... ... 0.306633
0.249123 ... ... 0.013 0 0.013 292000 44.875 -0.625 45.500 ... ... 0.319812
0.258235 ... ... 0.013 0 0.013 294000 46.875 -0.625 47.500 ... ... 0.332902
0.267253 ... ... 0.013 0 0.013 296000 48.875 -0.625 49.500 ... ... 0.345904
0.276168 ... ... 0.013 0 0.013 298000 50.875 -0.625 51.500 ... ... 0.358819
0.284992 ... ... 0.013 0 0.013 300000 52.875 -0.625 53.500 ... ... 0.371649
0.293741 ... ... 0.013 0 0.013 302000 54.875 -0.625 55.500 ... ... 0.384394
0.302406 ... ... 0.013 0 0.013 304000 56.875 -0.625 57.500 ... ... 0.397056
0.310987 ... ... 0.013 0 0.013 306000 58.875 -0.625 59.500 ... ... 0.409636
0.319476 ... ... 0.013 0 0.013 308000 60.875 -0.625 61.500 ... ... 0.422135
0.327888 ... ... 0.013 0 0.013 310000 62.875 -0.625 63.500 ... ... 0.434554
0.336224 ... ... 0.013 0 0.013 312000 64.875 -0.625 65.500 ... ... 0.446894
0.344497 ... ... 0.013 0 0.013 314000 66.875 -0.625 67.500 ... ... 0.459156
0.352697 ... ... 0.013 0 0.013 316000 68.875 -0.625 69.500 ... ... 0.471341
0.360816 ... ... 0.013 0 0.013 318000 70.875 -0.625 71.500 ... ... 0.48345
0.368863 ... ... 0.013 0 0.013 320000 72.875 -0.625 73.500 ... ... 0.495485
0.376842 ... ... 0.013 0 0.013 322000 74.875 -0.625 75.500 ... ... 0.507445
0.384755 ... ... 0.013 0 0.013 324000 76.875 -0.625 77.500 ... ... 0.519333
0.392603 ... ... 0.013 0 0.013 326000 78.875 -0.625 79.500 ... ... 0.531148
0.400387 ... ... 0.013 0 0.013 328000 80.875 -0.625 81.500 ... ... 0.542892
0.408112 ... ... 0.013 0 0.013 330000 82.875 -0.625 83.500 ... ... 0.554566
0.415768 ... ... 0.013 0 0.013 332000 84.875 -0.625 85.500 ... ... 0.566171
0.423364 ... ... 0.013 0 0.013 334000 86.875 -0.625 87.500 ... ... 0.577707
0.430901 ... ... 0.013 0 0.013 336000 88.875 -0.625 89.500 ... ... 0.589174
0.43838 ... ... 0.013 0 0.013 338000 90.875 -0.625 91.500 ... ... 0.600576
0.445803 ... ... 0.013 0 0.013 340000 92.875 -0.625 93.500 ... ... 0.61191
0.453169 ... ... 0.013 0 0.013 342000 94.875 -0.625 95.500 ... ... 0.62318
0.46048 ... ... 0.013 0 0.013 344000 96.875 -0.625 97.500 ... ... 0.634386
0.467726 ... ... 0.013 0 0.013 346000 98.875 -0.625 99.500 ... ... 0.645527
0.474918 ... ... 0.013 0 0.013 348000 100.875 -0.625 101.500 ... ... 0.656605
0.482062 ... ... 0.013 0 0.013 350000 102.875 -0.625 103.500 ... ... 0.66762
0.489157 ... ... 0.013 0 0.013 352000 104.875 -0.625 105.500 ... ... 0.678574
0.496201 ... ... 0.013 0 0.013 354000 106.875 -0.625 107.500 ... ... 0.689467
0.503196 ... ... 0.013 0 0.013 356000 108.875 -0.625 109.500 ... ... 0.7003
0.510142 ... ... 0.013 0 0.013 358000 110.875 -0.625 111.500 ... ... 0.711073
0.51704 ... ... 0.013 0 0.013 360000 112.875 -0.625 113.500 ... ... 0.721788
0.523888 ... ... 0.013 0 0.013 362000 114.875 -0.625 115.500 ... ... 0.732444
0.530681 ... ... 0.013 0 0.013 364000 116.875 -0.625 117.500 ... ... 0.743043
0.537427 ... ... 0.013 0 0.013 366000 118.875 -0.625 119.500 ... ... 0.753585
0.544128 ... ... 0.013 0 0.013 368000 120.875 -0.625 121.500 ... ... 0.76407
0.550783 ... ... 0.013 0 0.013 370000 122.875 -0.625 123.500 ... ... 0.7745
0.557395 ... ... 0.013 0 0.013 372000 124.875 -0.625 125.500 ... ... 0.784875
0.563963 ... ... 0.013 0 0.013 374000 126.875 -0.625 127.500 ... ... 0.795196
0.570488 ... ... 0.013 0 0.013 376000 128.875 -0.625 129.500 ... ... 0.805463
0.576974 ... ... 0.013 0 0.013 378000 130.875 -0.625 131.500 ... ... 0.815676
0.583421 ... ... 0.013 0 0.013 380000 132.875 -0.625 133.500 ... ... 0.825837
0.589826 ... ... 0.013 0 0.013 382000 134.875 -0.625 135.500 ... ... 0.835945
0.596183 ... ... 0.013 0 0.013 384000 136.875 -0.625 137.500 ... ... 0.846002
0.602498 ... ... 0.013 0 0.013 386000 138.875 -0.625 139.500 ... ... 0.856008
0.608773 ... ... 0.013 0 0.013 388000 140.875 -0.625 141.500 ... ... 0.865964
0.61501 ... ... 0.013 0 0.013 390000 142.875 -0.625 143.500 ... ... 0.87587
0.621207 ... ... 0.013 0 0.013 392000 144.875 -0.625 145.500 ... ... 0.885726
0.627367 ... ... 0.013 0 0.013 394000 146.875 -0.625 147.500 ... ... 0.895533
0.633489 ... ... 0.013 0 0.013 396000 148.875 -0.625 149.500 ... ... 0.905292
0.639574 ... ... 0.013 0 0.013 398000 150.875 -0.625 151.500 ... ... 0.915003
0.645623 ... ... 0.013 0 0.013 400000 152.875 -0.625 153.500 ... ... 0.924666
0.651635 ... ... 0.013 0 0.013 402000 154.875 -0.625 155.500 ... ... 0.934282
0.657612 ... ... 0.013 0 0.013 404000 156.875 -0.625 157.500 ... ... 0.943852
0.663553 ... ... 0.013 0 0.013 406000 158.875 -0.625 159.500 ... ... 0.953376
0.669454 ... ... 0.013 0 0.013 408000 160.875 -0.625 161.500 ... ... 0.962855
0.675318 ... ... 0.013 0 0.013 410000 162.875 -0.625 163.500 ... ... 0.972288
0.681148 ... ... 0.013 0 0.013 412000 164.875 -0.625 165.500 ... ... 0.981676
0.686944 ... ... 0.013 0 0.013 414000 166.875 -0.625 167.500 ... ... 0.991021
0.692709 ... ... 0.013 0 0.013 416000 168.875 -0.625 169.500 ... ... 1.000321
0.698442 ... ... 0.013 0 0.013 418000 170.875 -0.625 171.500 ... ... 1.009578
0.704144 ... ... 0.013 0 0.013 420000 172.875 -0.625 173.500 ... ... 1.018793
0.709814 ... ... 0.013 0 0.013 422000 174.875 -0.625 175.500 ... ... 1.027965
0.715452 ... ... 0.013 0 0.013 424000 176.875 -0.625 177.500 ... ... 1.037095
0.721059 ... ... 0.013 0 0.013 426000 178.875 -0.625 179.500 ... ... 1.046182
0.726635 ... ... 0.013 0 0.013 428000 180.875 -0.625 181.500 ... ... 1.055229
0.73218 ... ... 0.013 0 0.013 430000 182.875 -0.625 183.500 ... ... 1.064235
0.737695 ... ... 0.013 0 0.013 432000 184.875 -0.625 185.500 ... ... 1.0732

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.