DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 246.900
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
3.916528 ... ... 152.750 0.150 152.900 94000 0.013 0 0.013 ... ... 3.435041
3.830273 ... ... 150.750 0.150 150.900 96000 0.013 0 0.013 ... ... 3.363214
3.745854 ... ... 148.750 0.150 148.900 98000 0.013 0 0.013 ... ... 3.292847
3.6632 ... ... 146.750 0.150 146.900 100000 0.013 0 0.013 ... ... 3.223907
3.582231 ... ... 144.750 0.150 144.900 102000 0.013 0 0.013 ... ... 3.156339
3.502881 ... ... 142.750 0.150 142.900 104000 0.013 0 0.013 ... ... 3.090089
3.425085 ... ... 140.750 0.150 140.900 106000 0.013 0 0.013 ... ... 3.025102
3.348785 ... ... 138.750 0.150 138.900 108000 0.013 0 0.013 ... ... 2.961331
3.273923 ... ... 136.750 0.150 136.900 110000 0.013 0 0.013 ... ... 2.898727
3.200445 ... ... 134.750 0.150 134.900 112000 0.013 0 0.013 ... ... 2.837246
3.128302 ... ... 132.750 0.150 132.900 114000 0.013 0 0.013 ... ... 2.776821
3.057446 ... ... 130.750 0.150 130.900 116000 0.013 0 0.013 ... ... 2.717428
2.987831 ... ... 128.750 0.150 128.900 118000 0.013 0 0.013 ... ... 2.65904
2.919415 ... ... 126.750 0.150 126.900 120000 0.013 0 0.013 ... ... 2.601622
2.852156 ... ... 124.750 0.150 124.900 122000 0.013 0 0.013 ... ... 2.54514
2.786018 ... ... 122.750 0.150 122.900 124000 0.013 0 0.013 ... ... 2.489561
2.720968 ... ... 120.750 0.150 120.900 126000 0.013 0 0.013 ... ... 2.434854
2.656958 ... ... 118.750 0.150 118.900 128000 0.013 0 0.013 ... ... 2.380989
2.593961 ... ... 116.750 0.150 116.900 130000 0.013 0 0.013 ... ... 2.327912
2.531947 ... ... 114.750 0.150 114.900 132000 0.013 0 0.013 ... ... 2.275616
2.470884 ... ... 112.750 0.150 112.900 134000 0.013 0 0.013 ... ... 2.224082
2.410744 ... ... 110.750 0.150 110.900 136000 0.013 0 0.013 ... ... 2.173288
2.351499 ... ... 108.750 0.150 108.900 138000 0.013 0 0.013 ... ... 2.12321
2.293124 ... ... 106.750 0.150 106.900 140000 0.013 0 0.013 ... ... 2.073825
2.235591 ... ... 104.750 0.150 104.900 142000 0.013 0 0.013 ... ... 2.025111
2.178879 ... ... 102.750 0.150 102.900 144000 0.013 0 0.013 ... ... 1.977035
2.122962 ... ... 100.750 0.150 100.900 146000 0.013 0 0.013 ... ... 1.929567
2.06782 ... ... 98.750 0.150 98.900 148000 0.013 0 0.013 ... ... 1.882711
2.01343 ... ... 96.750 0.150 96.900 150000 0.013 0 0.013 ... ... 1.836449
1.959773 ... ... 94.750 0.150 94.900 152000 0.013 0 0.013 ... ... 1.790764
1.906828 ... ... 92.750 0.150 92.900 154000 0.013 0 0.013 ... ... 1.745638
1.854577 ... ... 90.750 0.150 90.900 156000 0.013 0 0.013 ... ... 1.701056
1.803003 ... ... 88.750 0.150 88.900 158000 0.013 0 0.013 ... ... 1.656997
1.75209 ... ... 86.750 0.150 86.900 160000 0.013 0 0.013 ... ... 1.61343
1.701822 ... ... 84.750 0.150 84.900 162000 0.013 0 0.013 ... ... 1.57036
1.652179 ... ... 82.750 0.150 82.900 164000 0.013 0 0.013 ... ... 1.527774
1.603145 ... ... 80.750 0.150 80.900 166000 0.013 0 0.013 ... ... 1.485658
1.554707 ... ... 78.750 0.150 78.900 168000 0.013 0 0.013 ... ... 1.443996
1.506849 ... ... 76.750 0.150 76.900 170000 0.013 0 0.013 ... ... 1.402767
1.459552 ... ... 74.750 0.150 74.900 172000 0.013 0 0.013 ... ... 1.361937
1.412808 ... ... 72.750 0.150 72.900 174000 0.013 0 0.013 ... ... 1.321524
1.366604 ... ... 70.750 0.150 70.900 176000 0.013 0 0.013 ... ... 1.281517
1.320928 ... ... 68.750 0.150 68.900 178000 0.013 0 0.013 ... ... 1.241905
1.275768 ... ... 66.750 0.150 66.900 180000 0.013 0 0.013 ... ... 1.202693
1.231112 ... ... 64.750 0.150 64.900 182000 0.013 0 0.013 ... ... 1.163822
1.186949 ... ... 62.750 0.150 62.900 184000 0.013 0 0.013 ... ... 1.125297
1.143268 ... ... 60.750 0.150 60.900 186000 0.013 0 0.013 ... ... 1.087121
1.100059 ... ... 58.750 0.150 58.900 188000 0.013 0 0.013 ... ... 1.049281
1.057311 ... ... 56.750 0.150 56.900 190000 0.013 0 0.013 ... ... 1.011765
1.015014 ... ... 54.750 0.150 54.900 192000 0.013 0 0.013 ... ... 0.974528
0.97316 ... ... 52.750 0.150 52.900 194000 0.013 0 0.013 ... ... 0.937607
0.931738 ... ... 50.750 0.150 50.900 196000 0.013 0 0.013 ... ... 0.900988
0.890741 ... ... 48.750 0.150 48.900 198000 0.013 0 0.013 ... ... 0.864652
0.850158 ... ... 46.750 0.150 46.900 200000 0.013 0 0.013 ... ... 0.828557
0.809982 ... ... 44.750 0.150 44.900 202000 0.013 0 0.013 ... ... 0.792703
0.770204 ... ... 42.750 0.150 42.900 204000 0.013 0 0.013 ... ... 0.757111
0.730818 ... ... 40.750 0.150 40.900 206000 0.013 0 0.013 ... ... 0.721779
0.691819 ... ... 38.750 0.150 38.900 208000 0.013 0 0.013 ... ... 0.686621
0.653196 ... ... 36.750 0.150 36.900 210000 0.013 0 0.013 ... ... 0.651674
0.61494 ... ... 34.750 0.150 34.900 212000 0.013 0 0.013 ... ... 0.616937
0.577046 ... ... 32.750 0.150 32.900 214000 0.013 0 0.013 ... ... 0.582369
0.539505 ... ... 30.750 0.150 30.900 216000 0.013 0 0.013 ... ... 0.547963
0.502313 ... ... 28.750 0.150 28.900 218000 0.013 0 0.013 ... ... 0.5137
0.465461 ... ... 26.750 0.150 26.900 220000 0.013 0 0.013 ... ... 0.479571
0.428944 ... ... 24.750 0.150 24.900 222000 0.013 0 0.013 ... ... 0.445558
0.392756 ... ... 22.750 0.150 22.900 224000 0.013 0 0.013 ... ... 0.411604
0.35689 ... ... 20.750 0.150 20.900 226000 0.013 0 0.013 ... ... 0.377742
0.321337 ... ... 18.750 0.150 18.900 228000 0.013 0 0.013 ... ... 0.343871
0.286094 ... ... 16.750 0.150 16.900 230000 0.013 0 0.013 ... ... 0.310008
0.251158 ... ... 14.750 0.150 14.900 232000 0.013 0 0.013 ... ... 0.276102
0.216522 ... ... 12.750 0.150 12.900 234000 0.013 0 0.013 ... ... 0.242058
0.182182 ... ... 10.750 0.150 10.900 236000 0.013 0 0.013 ... ... 0.207824
0.148131 ... ... 8.750 0.150 8.900 238000 0.013 0 0.013 ... ... 0.173284
0.114366 ... ... 6.750 0.150 6.900 240000 0.013 0 0.013 ... ... 0.138254
0.080881 ... ... 4.750 0.150 4.900 242000 0.013 0 0.013 ... ... 0.102467
0.047672 ... ... 2.750 0.150 2.900 244000 0.013 0 0.013 ... ... 0.065323
0.035399 ... ... 0.850 0.100 0.950 246000 0.050 -0.050 0.100 ... ... 0.035332
0.040536 ... ... 0.050 0 0.050 248000 1.150 -0.150 1.300 ... ... 0.040625
0.068266 ... ... 0.013 0 0.013 250000 3.100 -0.150 3.250 ... ... 0.050345
0.103926 ... ... 0.013 0 0.013 252000 5.100 -0.150 5.250 ... ... 0.082495
0.137767 ... ... 0.013 0 0.013 254000 7.100 -0.150 7.250 ... ... 0.114392
0.170359 ... ... 0.013 0 0.013 256000 9.100 -0.150 9.250 ... ... 0.146038
0.201961 ... ... 0.013 0 0.013 258000 11.100 -0.150 11.250 ... ... 0.177439
0.232771 ... ... 0.013 0 0.013 260000 13.100 -0.150 13.250 ... ... 0.208597
0.2629 ... ... 0.013 0 0.013 262000 15.100 -0.150 15.250 ... ... 0.239517
0.292404 ... ... 0.013 0 0.013 264000 17.100 -0.150 17.250 ... ... 0.270202
0.321363 ... ... 0.013 0 0.013 266000 19.100 -0.150 19.250 ... ... 0.300657
0.349854 ... ... 0.013 0 0.013 268000 21.100 -0.150 21.250 ... ... 0.330883
0.377843 ... ... 0.013 0 0.013 270000 23.100 -0.150 23.250 ... ... 0.360885
0.405449 ... ... 0.013 0 0.013 272000 25.100 -0.150 25.250 ... ... 0.390663
0.432619 ... ... 0.013 0 0.013 274000 27.100 -0.150 27.250 ... ... 0.420223
0.459431 ... ... 0.013 0 0.013 276000 29.100 -0.150 29.250 ... ... 0.449569
0.485884 ... ... 0.013 0 0.013 278000 31.100 -0.150 31.250 ... ... 0.478704
0.511989 ... ... 0.013 0 0.013 280000 33.100 -0.150 33.250 ... ... 0.507631
0.53778 ... ... 0.013 0 0.013 282000 35.100 -0.150 35.250 ... ... 0.536352
0.563252 ... ... 0.013 0 0.013 284000 37.100 -0.150 37.250 ... ... 0.564872
0.588429 ... ... 0.013 0 0.013 286000 39.100 -0.150 39.250 ... ... 0.593192
0.613325 ... ... 0.013 0 0.013 288000 41.100 -0.150 41.250 ... ... 0.621316
0.63792 ... ... 0.013 0 0.013 290000 43.100 -0.150 43.250 ... ... 0.649247
0.662267 ... ... 0.013 0 0.013 292000 45.100 -0.150 45.250 ... ... 0.676986
0.686361 ... ... 0.013 0 0.013 294000 47.100 -0.150 47.250 ... ... 0.704538
0.710208 ... ... 0.013 0 0.013 296000 49.100 -0.150 49.250 ... ... 0.731903
0.733773 ... ... 0.013 0 0.013 298000 51.100 -0.150 51.250 ... ... 0.759088
0.757115 ... ... 0.013 0 0.013 300000 53.100 -0.150 53.250 ... ... 0.786094
0.78025 ... ... 0.013 0 0.013 302000 55.100 -0.150 55.250 ... ... 0.812921
0.803165 ... ... 0.013 0 0.013 304000 57.100 -0.150 57.250 ... ... 0.839572
0.825851 ... ... 0.013 0 0.013 306000 59.100 -0.150 59.250 ... ... 0.866049
0.8483 ... ... 0.013 0 0.013 308000 61.100 -0.150 61.250 ... ... 0.892356
0.870545 ... ... 0.013 0 0.013 310000 63.100 -0.150 63.250 ... ... 0.918493
0.892596 ... ... 0.013 0 0.013 312000 65.100 -0.150 65.250 ... ... 0.944464
0.914474 ... ... 0.013 0 0.013 314000 67.100 -0.150 67.250 ... ... 0.97027
0.936161 ... ... 0.013 0 0.013 316000 69.100 -0.150 69.250 ... ... 0.995913
0.957627 ... ... 0.013 0 0.013 318000 71.100 -0.150 71.250 ... ... 1.021396
0.978908 ... ... 0.013 0 0.013 320000 73.100 -0.150 73.250 ... ... 1.046721
1.00001 ... ... 0.013 0 0.013 322000 75.100 -0.150 75.250 ... ... 1.071889
1.020937 ... ... 0.013 0 0.013 324000 77.100 -0.150 77.250 ... ... 1.096902
1.041693 ... ... 0.013 0 0.013 326000 79.100 -0.150 79.250 ... ... 1.121763
1.062285 ... ... 0.013 0 0.013 328000 81.100 -0.150 81.250 ... ... 1.146474
1.082709 ... ... 0.013 0 0.013 330000 83.100 -0.150 83.250 ... ... 1.171036
1.102958 ... ... 0.013 0 0.013 332000 85.100 -0.150 85.250 ... ... 1.19545
1.123048 ... ... 0.013 0 0.013 334000 87.100 -0.150 87.250 ... ... 1.21972
1.142982 ... ... 0.013 0 0.013 336000 89.100 -0.150 89.250 ... ... 1.243846
1.162763 ... ... 0.013 0 0.013 338000 91.100 -0.150 91.250 ... ... 1.26783
1.182394 ... ... 0.013 0 0.013 340000 93.100 -0.150 93.250 ... ... 1.291674
1.201876 ... ... 0.013 0 0.013 342000 95.100 -0.150 95.250 ... ... 1.31538
1.221208 ... ... 0.013 0 0.013 344000 97.100 -0.150 97.250 ... ... 1.338949
1.240372 ... ... 0.013 0 0.013 346000 99.100 -0.150 99.250 ... ... 1.362383
1.259395 ... ... 0.013 0 0.013 348000 101.100 -0.150 101.250 ... ... 1.385684
1.278292 ... ... 0.013 0 0.013 350000 103.100 -0.150 103.250 ... ... 1.408852
1.297058 ... ... 0.013 0 0.013 352000 105.100 -0.150 105.250 ... ... 1.43189
1.315691 ... ... 0.013 0 0.013 354000 107.100 -0.150 107.250 ... ... 1.454799
1.334193 ... ... 0.013 0 0.013 356000 109.100 -0.150 109.250 ... ... 1.477581
1.352564 ... ... 0.013 0 0.013 358000 111.100 -0.150 111.250 ... ... 1.500236
1.370808 ... ... 0.013 0 0.013 360000 113.100 -0.150 113.250 ... ... 1.522764
1.388915 ... ... 0.013 0 0.013 362000 115.100 -0.150 115.250 ... ... 1.545168
1.406882 ... ... 0.013 0 0.013 364000 117.100 -0.150 117.250 ... ... 1.567451
1.424725 ... ... 0.013 0 0.013 366000 119.100 -0.150 119.250 ... ... 1.589613
1.442448 ... ... 0.013 0 0.013 368000 121.100 -0.150 121.250 ... ... 1.611656
1.460052 ... ... 0.013 0 0.013 370000 123.100 -0.150 123.250 ... ... 1.63358
1.477539 ... ... 0.013 0 0.013 372000 125.100 -0.150 125.250 ... ... 1.655389
1.494912 ... ... 0.013 0 0.013 374000 127.100 -0.150 127.250 ... ... 1.677082
1.512172 ... ... 0.013 0 0.013 376000 129.100 -0.150 129.250 ... ... 1.69866
1.529331 ... ... 0.013 0 0.013 378000 131.100 -0.150 131.250 ... ... 1.720126
1.546382 ... ... 0.013 0 0.013 380000 133.100 -0.150 133.250 ... ... 1.741481
1.563322 ... ... 0.013 0 0.013 382000 135.100 -0.150 135.250 ... ... 1.762724
1.580133 ... ... 0.013 0 0.013 384000 137.100 -0.150 137.250 ... ... 1.783859
1.596837 ... ... 0.013 0 0.013 386000 139.100 -0.150 139.250 ... ... 1.804888
1.613435 ... ... 0.013 0 0.013 388000 141.100 -0.150 141.250 ... ... 1.825809
1.629931 ... ... 0.013 0 0.013 390000 143.100 -0.150 143.250 ... ... 1.846625
1.646324 ... ... 0.013 0 0.013 392000 145.100 -0.150 145.250 ... ... 1.867336
1.662617 ... ... 0.013 0 0.013 394000 147.100 -0.150 147.250 ... ... 1.887944
1.67881 ... ... 0.013 0 0.013 396000 149.100 -0.150 149.250 ... ... 1.908448
1.694906 ... ... 0.013 0 0.013 398000 151.100 -0.150 151.250 ... ... 1.928851
1.710905 ... ... 0.013 0 0.013 400000 153.100 -0.150 153.250 ... ... 1.949153
1.726808 ... ... 0.013 0 0.013 402000 155.100 -0.150 155.250 ... ... 1.969356
1.742617 ... ... 0.013 0 0.013 404000 157.100 -0.150 157.250 ... ... 1.98946
1.758332 ... ... 0.013 0 0.013 406000 159.100 -0.150 159.250 ... ... 2.009466
1.773935 ... ... 0.013 0 0.013 408000 161.100 -0.150 161.250 ... ... 2.029376
1.789445 ... ... 0.013 0 0.013 410000 163.100 -0.150 163.250 ... ... 2.04919
1.804865 ... ... 0.013 0 0.013 412000 165.100 -0.150 165.250 ... ... 2.068909
1.820196 ... ... 0.013 0 0.013 414000 167.100 -0.150 167.250 ... ... 2.088534
1.835448 ... ... 0.013 0 0.013 416000 169.100 -0.150 169.250 ... ... 2.108067
1.850615 ... ... 0.013 0 0.013 418000 171.100 -0.150 171.250 ... ... 2.127507
1.865696 ... ... 0.013 0 0.013 420000 173.100 -0.150 173.250 ... ... 2.146856
1.880694 ... ... 0.013 0 0.013 422000 175.100 -0.150 175.250 ... ... 2.166115
1.895607 ... ... 0.013 0 0.013 424000 177.100 -0.150 177.250 ... ... 2.185284
1.910438 ... ... 0.013 0 0.013 426000 179.100 -0.150 179.250 ... ... 2.204365
1.925187 ... ... 0.013 0 0.013 428000 181.100 -0.150 181.250 ... ... 2.223358
1.939855 ... ... 0.013 0 0.013 430000 183.100 -0.150 183.250 ... ... 2.242265
1.954443 ... ... 0.013 0 0.013 432000 185.100 -0.150 185.250 ... ... 2.261085

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.