DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 255.500
Expiration Date: 12/31/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.489917 ... ... 156.950 -1.450 155.500 100000 0.013 0 0.013 ... ... 0.936369
1.45788 ... ... 154.950 -1.450 153.500 102000 0.013 0 0.013 ... ... 0.917432
1.426501 ... ... 152.950 -1.450 151.500 104000 0.013 0 0.013 ... ... 0.898856
1.395755 ... ... 150.950 -1.450 149.500 106000 0.013 0 0.013 ... ... 0.880635
1.365617 ... ... 148.950 -1.450 147.500 108000 0.013 0 0.013 ... ... 0.862755
1.336062 ... ... 146.950 -1.450 145.500 110000 0.013 0 0.013 ... ... 0.845204
1.307069 ... ... 144.950 -1.450 143.500 112000 0.013 0 0.013 ... ... 0.827969
1.278616 ... ... 142.950 -1.450 141.500 114000 0.013 0 0.013 ... ... 0.811038
1.250685 ... ... 140.950 -1.450 139.500 116000 0.013 0 0.013 ... ... 0.794401
1.223255 ... ... 138.950 -1.450 137.500 118000 0.013 0 0.013 ... ... 0.778045
1.196309 ... ... 136.950 -1.450 135.500 120000 0.013 0 0.013 ... ... 0.761958
1.16983 ... ... 134.950 -1.450 133.500 122000 0.013 0 0.013 ... ... 0.746128
1.143801 ... ... 132.950 -1.450 131.500 124000 0.013 0 0.013 ... ... 0.730554
1.118209 ... ... 130.950 -1.450 129.500 126000 0.013 0 0.013 ... ... 0.715226
1.093038 ... ... 128.950 -1.450 127.500 128000 0.013 0 0.013 ... ... 0.700135
1.068274 ... ... 126.950 -1.450 125.500 130000 0.013 0 0.013 ... ... 0.685274
1.043905 ... ... 124.950 -1.450 123.500 132000 0.013 0 0.013 ... ... 0.670635
1.019919 ... ... 122.950 -1.450 121.500 134000 0.013 0 0.013 ... ... 0.656212
0.996302 ... ... 120.950 -1.450 119.500 136000 0.013 0 0.013 ... ... 0.641992
0.973045 ... ... 118.950 -1.450 117.500 138000 0.013 0 0.013 ... ... 0.627968
0.950135 ... ... 116.950 -1.450 115.500 140000 0.013 0 0.013 ... ... 0.61414
0.927563 ... ... 114.950 -1.450 113.500 142000 0.013 0 0.013 ... ... 0.600501
0.905319 ... ... 112.950 -1.450 111.500 144000 0.013 0 0.013 ... ... 0.587046
0.883392 ... ... 110.950 -1.450 109.500 146000 0.013 0 0.013 ... ... 0.573769
0.861775 ... ... 108.950 -1.450 107.500 148000 0.013 0 0.013 ... ... 0.560666
0.840458 ... ... 106.950 -1.450 105.500 150000 0.013 0 0.013 ... ... 0.547729
0.819433 ... ... 104.950 -1.450 103.500 152000 0.013 0 0.013 ... ... 0.534949
0.798692 ... ... 102.950 -1.450 101.500 154000 0.013 0 0.013 ... ... 0.522324
0.778227 ... ... 100.950 -1.450 99.500 156000 0.013 0 0.013 ... ... 0.509852
0.758031 ... ... 98.950 -1.450 97.500 158000 0.013 0 0.013 ... ... 0.49753
0.738097 ... ... 96.950 -1.450 95.500 160000 0.013 0 0.013 ... ... 0.485353
0.718418 ... ... 94.950 -1.450 93.500 162000 0.013 0 0.013 ... ... 0.473317
0.698988 ... ... 92.950 -1.450 91.500 164000 0.013 0 0.013 ... ... 0.461418
0.6798 ... ... 90.950 -1.450 89.500 166000 0.013 0 0.013 ... ... 0.449645
0.660848 ... ... 88.950 -1.450 87.500 168000 0.013 0 0.013 ... ... 0.438002
0.642127 ... ... 86.950 -1.450 85.500 170000 0.013 0 0.013 ... ... 0.426485
0.62363 ... ... 84.950 -1.450 83.500 172000 0.013 0 0.013 ... ... 0.41509
0.605353 ... ... 82.950 -1.450 81.500 174000 0.013 0 0.013 ... ... 0.403815
0.587289 ... ... 80.950 -1.450 79.500 176000 0.013 0 0.013 ... ... 0.392655
0.569435 ... ... 78.950 -1.450 77.500 178000 0.013 0 0.013 ... ... 0.381604
0.551785 ... ... 76.950 -1.450 75.500 180000 0.013 0 0.013 ... ... 0.370654
0.534334 ... ... 74.950 -1.450 73.500 182000 0.013 0 0.013 ... ... 0.359811
0.517078 ... ... 72.950 -1.450 71.500 184000 0.013 0 0.013 ... ... 0.349071
0.500012 ... ... 70.950 -1.450 69.500 186000 0.013 0 0.013 ... ... 0.338432
0.483133 ... ... 68.950 -1.450 67.500 188000 0.013 0 0.013 ... ... 0.327892
0.466435 ... ... 66.950 -1.450 65.500 190000 0.013 0 0.013 ... ... 0.317442
0.449916 ... ... 64.950 -1.450 63.500 192000 0.013 0 0.013 ... ... 0.30708
0.433571 ... ... 62.950 -1.450 61.500 194000 0.013 0 0.013 ... ... 0.296807
0.417397 ... ... 60.950 -1.450 59.500 196000 0.013 0 0.013 ... ... 0.286621
0.40139 ... ... 58.950 -1.450 57.500 198000 0.013 0 0.013 ... ... 0.276517
0.385546 ... ... 56.950 -1.450 55.500 200000 0.013 0 0.013 ... ... 0.266484
0.369863 ... ... 54.950 -1.450 53.500 202000 0.013 0 0.013 ... ... 0.25653
0.354336 ... ... 52.950 -1.450 51.500 204000 0.013 0 0.013 ... ... 0.246655
0.338963 ... ... 50.950 -1.450 49.500 206000 0.013 0 0.013 ... ... 0.236854
0.323741 ... ... 48.950 -1.450 47.500 208000 0.013 0 0.013 ... ... 0.227115
0.308666 ... ... 46.950 -1.450 45.500 210000 0.013 0 0.013 ... ... 0.217436
0.293736 ... ... 44.950 -1.450 43.500 212000 0.013 0 0.013 ... ... 0.207821
0.278948 ... ... 42.950 -1.450 41.500 214000 0.013 0 0.013 ... ... 0.198277
0.264299 ... ... 40.950 -1.450 39.500 216000 0.013 0 0.013 ... ... 0.188779
0.249786 ... ... 38.950 -1.450 37.500 218000 0.013 0 0.013 ... ... 0.179332
0.235408 ... ... 36.950 -1.450 35.500 220000 0.013 0 0.013 ... ... 0.169937
0.22116 ... ... 34.950 -1.450 33.500 222000 0.013 0 0.013 ... ... 0.16059
0.207042 ... ... 32.950 -1.450 31.500 224000 0.013 0 0.013 ... ... 0.151282
0.19305 ... ... 30.950 -1.450 29.500 226000 0.013 0 0.013 ... ... 0.142013
0.179183 ... ... 28.950 -1.450 27.500 228000 0.025 0 0.025 ... ... 0.14333
0.165437 ... ... 26.950 -1.450 25.500 230000 0.025 0 0.025 ... ... 0.133518
0.157037 ... ... 24.950 -1.425 23.525 232000 0.075 0.025 0.050 ... ... 0.143255
0.143478 ... ... 22.950 -1.425 21.525 234000 0.075 0.025 0.050 ... ... 0.132257
0.134513 ... ... 20.975 -1.425 19.550 236000 0.075 0.025 0.050 ... ... 0.121244
0.124978 ... ... 19 -1.425 17.575 238000 0.125 0.025 0.100 ... ... 0.120008
0.123766 ... ... 17.075 -1.400 15.675 240000 0.225 0.050 0.175 ... ... 0.121334
0.12885 ... ... 15.250 -1.350 13.900 242000 0.450 0.100 0.350 ... ... 0.127906
0.127709 ... ... 13.425 -1.300 12.125 244000 0.675 0.150 0.525 ... ... 0.127507
0.127616 ... ... 11.700 -1.250 10.450 246000 1 0.200 0.800 ... ... 0.127894
0.125344 ... ... 10.025 -1.200 8.825 248000 1.350 0.250 1.100 ... ... 0.124942
0.126425 ... ... 8.500 -1.100 7.400 250000 1.925 0.350 1.575 ... ... 0.126405
0.125298 ... ... 7.050 -1 6.050 252000 2.550 0.425 2.125 ... ... 0.124768
0.125942 ... ... 5.825 -0.925 4.900 254000 3.425 0.550 2.875 ... ... 0.1265
0.126477 ... ... 4.700 -0.800 3.900 256000 4.400 0.650 3.750 ... ... 0.126548
0.125415 ... ... 3.700 -0.700 3 258000 5.500 0.750 4.750 ... ... 0.125778
0.126862 ... ... 2.900 -0.575 2.325 260000 6.800 0.875 5.925 ... ... 0.126727
0.126371 ... ... 2.200 -0.475 1.725 262000 8.200 0.975 7.225 ... ... 0.126561
0.126948 ... ... 1.650 -0.375 1.275 264000 9.725 1.050 8.675 ... ... 0.126514
0.126262 ... ... 1.200 -0.300 0.900 266000 11.350 1.125 10.225 ... ... 0.126204
0.12746 ... ... 0.875 -0.225 0.650 268000 13.100 1.225 11.875 ... ... 0.127934
0.125822 ... ... 0.600 -0.175 0.425 270000 14.875 1.275 13.600 ... ... 0.127113
0.127372 ... ... 0.425 -0.125 0.300 272000 16.750 1.325 15.425 ... ... 0.129837
0.124462 ... ... 0.275 -0.100 0.175 274000 18.625 1.350 17.275 ... ... 0.129038
0.127006 ... ... 0.175 -0.050 0.125 276000 20.550 1.375 19.175 ... ... 0.130361
0.126122 ... ... 0.125 -0.050 0.075 278000 22.525 1.400 21.125 ... ... 0.137553
0.127599 ... ... 0.075 -0.025 0.050 280000 24.500 1.425 23.075 ... ... 0.144071
0.124747 ... ... 0.050 -0.025 0.025 282000 26.500 1.450 25.050 ... ... 0.155272
0.132548 ... ... 0.025 0 0.025 284000 28.500 1.450 27.050 ... ... 0.166395
0.140243 ... ... 0.025 0 0.025 286000 30.500 1.450 29.050 ... ... 0.17744
0.137231 ... ... 0.013 0 0.013 288000 32.500 1.450 31.050 ... ... 0.188408
0.14429 ... ... 0.013 0 0.013 290000 34.500 1.450 33.050 ... ... 0.199301
0.151267 ... ... 0.013 0 0.013 292000 36.500 1.450 35.050 ... ... 0.21012
0.158161 ... ... 0.013 0 0.013 294000 38.500 1.450 37.050 ... ... 0.220865
0.164978 ... ... 0.013 0 0.013 296000 40.500 1.450 39.050 ... ... 0.231538
0.171717 ... ... 0.013 0 0.013 298000 42.500 1.450 41.050 ... ... 0.24214
0.178386 ... ... 0.013 0 0.013 300000 44.500 1.450 43.050 ... ... 0.252672
0.184986 ... ... 0.013 0 0.013 302000 46.500 1.450 45.050 ... ... 0.263135
0.19152 ... ... 0.013 0 0.013 304000 48.500 1.450 47.050 ... ... 0.273529
0.197984 ... ... 0.013 0 0.013 306000 50.500 1.450 49.050 ... ... 0.283856
0.204378 ... ... 0.013 0 0.013 308000 52.500 1.450 51.050 ... ... 0.294116
0.210719 ... ... 0.013 0 0.013 310000 54.500 1.450 53.050 ... ... 0.304311
0.217001 ... ... 0.013 0 0.013 312000 56.500 1.450 55.050 ... ... 0.314441
0.223225 ... ... 0.013 0 0.013 314000 58.500 1.450 57.050 ... ... 0.324507
0.229383 ... ... 0.013 0 0.013 316000 60.500 1.450 59.050 ... ... 0.33451
0.235484 ... ... 0.013 0 0.013 318000 62.500 1.450 61.050 ... ... 0.344451
0.241531 ... ... 0.013 0 0.013 320000 64.500 1.450 63.050 ... ... 0.35433
0.247532 ... ... 0.013 0 0.013 322000 66.500 1.450 65.050 ... ... 0.364149
0.253483 ... ... 0.013 0 0.013 324000 68.500 1.450 67.050 ... ... 0.373908
0.259379 ... ... 0.013 0 0.013 326000 70.500 1.450 69.050 ... ... 0.383607
0.265219 ... ... 0.013 0 0.013 328000 72.500 1.450 71.050 ... ... 0.393248
0.271011 ... ... 0.013 0 0.013 330000 74.500 1.450 73.050 ... ... 0.402832
0.276756 ... ... 0.013 0 0.013 332000 76.500 1.450 75.050 ... ... 0.412359
0.282455 ... ... 0.013 0 0.013 334000 78.500 1.450 77.050 ... ... 0.421829
0.288108 ... ... 0.013 0 0.013 336000 80.500 1.450 79.050 ... ... 0.431244
0.293723 ... ... 0.013 0 0.013 338000 82.500 1.450 81.050 ... ... 0.440604
0.299285 ... ... 0.013 0 0.013 340000 84.500 1.450 83.050 ... ... 0.44991
0.304804 ... ... 0.013 0 0.013 342000 86.500 1.450 85.050 ... ... 0.459162
0.31028 ... ... 0.013 0 0.013 344000 88.500 1.450 87.050 ... ... 0.468362
0.315716 ... ... 0.013 0 0.013 346000 90.500 1.450 89.050 ... ... 0.477508
0.32111 ... ... 0.013 0 0.013 348000 92.500 1.450 91.050 ... ... 0.486604
0.326465 ... ... 0.013 0 0.013 350000 94.500 1.450 93.050 ... ... 0.495648
0.33178 ... ... 0.013 0 0.013 352000 96.500 1.450 95.050 ... ... 0.504642
0.337053 ... ... 0.013 0 0.013 354000 98.500 1.450 97.050 ... ... 0.513586
0.342284 ... ... 0.013 0 0.013 356000 100.500 1.450 99.050 ... ... 0.52248
0.34748 ... ... 0.013 0 0.013 358000 102.500 1.450 101.050 ... ... 0.531325
0.35264 ... ... 0.013 0 0.013 360000 104.500 1.450 103.050 ... ... 0.540123
0.357765 ... ... 0.013 0 0.013 362000 106.500 1.450 105.050 ... ... 0.548872
0.362855 ... ... 0.013 0 0.013 364000 108.500 1.450 107.050 ... ... 0.557575
0.367909 ... ... 0.013 0 0.013 366000 110.500 1.450 109.050 ... ... 0.566231
0.372929 ... ... 0.013 0 0.013 368000 112.500 1.450 111.050 ... ... 0.574841
0.377914 ... ... 0.013 0 0.013 370000 114.500 1.450 113.050 ... ... 0.583405
0.382862 ... ... 0.013 0 0.013 372000 116.500 1.450 115.050 ... ... 0.591924
0.387774 ... ... 0.013 0 0.013 374000 118.500 1.450 117.050 ... ... 0.600399
0.392652 ... ... 0.013 0 0.013 376000 120.500 1.450 119.050 ... ... 0.60883
0.397499 ... ... 0.013 0 0.013 378000 122.500 1.450 121.050 ... ... 0.617217
0.402313 ... ... 0.013 0 0.013 380000 124.500 1.450 123.050 ... ... 0.62556
0.407097 ... ... 0.013 0 0.013 382000 126.500 1.450 125.050 ... ... 0.633861
0.41185 ... ... 0.013 0 0.013 384000 128.500 1.450 127.050 ... ... 0.642121
0.416576 ... ... 0.013 0 0.013 386000 130.500 1.450 129.050 ... ... 0.650338
0.421273 ... ... 0.013 0 0.013 388000 132.500 1.450 131.050 ... ... 0.658514
0.42594 ... ... 0.013 0 0.013 390000 134.500 1.450 133.050 ... ... 0.666648
0.430578 ... ... 0.013 0 0.013 392000 136.500 1.450 135.050 ... ... 0.674743
0.43518 ... ... 0.013 0 0.013 394000 138.500 1.450 137.050 ... ... 0.682797
0.439755 ... ... 0.013 0 0.013 396000 140.500 1.450 139.050 ... ... 0.690812
0.444301 ... ... 0.013 0 0.013 398000 142.500 1.450 141.050 ... ... 0.698788
0.448819 ... ... 0.013 0 0.013 400000 144.500 1.450 143.050 ... ... 0.706724
0.45331 ... ... 0.013 0 0.013 402000 146.500 1.450 145.050 ... ... 0.714623
0.457774 ... ... 0.013 0 0.013 404000 148.500 1.450 147.050 ... ... 0.722483
0.462212 ... ... 0.013 0 0.013 406000 150.500 1.450 149.050 ... ... 0.730305
0.466623 ... ... 0.013 0 0.013 408000 152.500 1.450 151.050 ... ... 0.738091
0.471008 ... ... 0.013 0 0.013 410000 154.500 1.450 153.050 ... ... 0.745839
0.475368 ... ... 0.013 0 0.013 412000 156.500 1.450 155.050 ... ... 0.753551
0.479702 ... ... 0.013 0 0.013 414000 158.500 1.450 157.050 ... ... 0.761227
0.484012 ... ... 0.013 0 0.013 416000 160.500 1.450 159.050 ... ... 0.768867
0.488291 ... ... 0.013 0 0.013 418000 162.500 1.450 161.050 ... ... 0.776471
0.492546 ... ... 0.013 0 0.013 420000 164.500 1.450 163.050 ... ... 0.78404
0.496776 ... ... 0.013 0 0.013 422000 166.500 1.450 165.050 ... ... 0.791575
0.500985 ... ... 0.013 0 0.013 424000 168.500 1.450 167.050 ... ... 0.799074
0.505171 ... ... 0.013 0 0.013 426000 170.500 1.450 169.050 ... ... 0.80654
0.509333 ... ... 0.013 0 0.013 428000 172.500 1.450 171.050 ... ... 0.813972
0.513472 ... ... 0.013 0 0.013 430000 174.500 1.450 173.050 ... ... 0.821371
0.517589 ... ... 0.013 0 0.013 432000 176.500 1.450 175.050 ... ... 0.828736
0.521683 ... ... 0.013 0 0.013 434000 178.500 1.450 177.050 ... ... 0.836069
0.525755 ... ... 0.013 0 0.013 436000 180.500 1.450 179.050 ... ... 0.843368
0.529805 ... ... 0.013 0 0.013 438000 182.500 1.450 181.050 ... ... 0.850636
0.533833 ... ... 0.013 0 0.013 440000 184.500 1.450 183.050 ... ... 0.857871
0.537839 ... ... 0.013 0 0.013 442000 186.500 1.450 185.050 ... ... 0.865075
0.541825 ... ... 0.013 0 0.013 444000 188.500 1.450 187.050 ... ... 0.872248
0.545786 ... ... 0.013 0 0.013 446000 190.500 1.450 189.050 ... ... 0.879389
0.549724 ... ... 0.013 0 0.013 448000 192.500 1.450 191.050 ... ... 0.8865
0.553641 ... ... 0.013 0 0.013 450000 194.500 1.450 193.050 ... ... 0.89358
0.557538 ... ... 0.013 0 0.013 452000 196.500 1.450 195.050 ... ... 0.900629
0.561414 ... ... 0.013 0 0.013 454000 198.500 1.450 197.050 ... ... 0.907649
0.565271 ... ... 0.013 0 0.013 456000 200.500 1.450 199.050 ... ... 0.914639

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.