DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 269.025
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.048236 ... ... 188 -2 186 82000 0.013 0 0.013 ... ... 0.508578
1.02506 ... ... 186 -2 184 84000 0.013 0 0.013 ... ... 0.498576
1.002494 ... ... 184 -2 182 86000 0.013 0 0.013 ... ... 0.488814
0.980507 ... ... 182 -2 180 88000 0.013 0 0.013 ... ... 0.479281
0.95907 ... ... 180 -2 178 90000 0.013 0 0.013 ... ... 0.469967
0.938157 ... ... 178 -2 176 92000 0.013 0 0.013 ... ... 0.460861
0.917741 ... ... 176 -2 174 94000 0.013 0 0.013 ... ... 0.451951
0.897799 ... ... 174 -2 172 96000 0.013 0 0.013 ... ... 0.443231
0.87831 ... ... 172 -2 170 98000 0.013 0 0.013 ... ... 0.434692
0.859253 ... ... 170 -2 168 100000 0.013 0 0.013 ... ... 0.426329
0.84061 ... ... 168 -2 166 102000 0.013 0 0.013 ... ... 0.418133
0.822362 ... ... 166 -2 164 104000 0.013 0 0.013 ... ... 0.410098
0.804492 ... ... 164 -2 162 106000 0.013 0 0.013 ... ... 0.402217
0.786985 ... ... 162 -2 160 108000 0.013 0 0.013 ... ... 0.394485
0.769825 ... ... 160 -2 158 110000 0.013 0 0.013 ... ... 0.386895
0.753 ... ... 158 -2 156 112000 0.013 0 0.013 ... ... 0.379439
0.736496 ... ... 156 -2 154 114000 0.013 0 0.013 ... ... 0.372114
0.720301 ... ... 154 -2 152 116000 0.013 0 0.013 ... ... 0.364917
0.704402 ... ... 152 -2 150 118000 0.013 0 0.013 ... ... 0.357843
0.688788 ... ... 150 -2 148 120000 0.013 0 0.013 ... ... 0.350888
0.67345 ... ... 148 -2 146 122000 0.013 0 0.013 ... ... 0.344047
0.658377 ... ... 146 -2 144 124000 0.013 0 0.013 ... ... 0.337316
0.64356 ... ... 144 -2 142 126000 0.013 0 0.013 ... ... 0.330693
0.628989 ... ... 142 -2 140 128000 0.013 0 0.013 ... ... 0.324172
0.614656 ... ... 140 -2 138 130000 0.013 0 0.013 ... ... 0.317748
0.600553 ... ... 138 -2 136 132000 0.013 0 0.013 ... ... 0.31142
0.586672 ... ... 136 -2 134 134000 0.013 0 0.013 ... ... 0.305186
0.573006 ... ... 134 -2 132 136000 0.013 0 0.013 ... ... 0.299043
0.559547 ... ... 132 -2 130 138000 0.013 0 0.013 ... ... 0.292987
0.546289 ... ... 130 -2 128 140000 0.013 0 0.013 ... ... 0.287017
0.533225 ... ... 128 -2 126 142000 0.013 0 0.013 ... ... 0.281129
0.520349 ... ... 126 -2 124 144000 0.013 0 0.013 ... ... 0.275321
0.507655 ... ... 124 -2 122 146000 0.013 0 0.013 ... ... 0.269591
0.495137 ... ... 122 -2 120 148000 0.013 0 0.013 ... ... 0.263933
0.48279 ... ... 120 -2 118 150000 0.013 0 0.013 ... ... 0.258349
0.470607 ... ... 118 -2 116 152000 0.013 0 0.013 ... ... 0.252835
0.458585 ... ... 116 -2 114 154000 0.013 0 0.013 ... ... 0.247391
0.446717 ... ... 114 -2 112 156000 0.013 0 0.013 ... ... 0.242015
0.434999 ... ... 112 -2 110 158000 0.013 0 0.013 ... ... 0.236703
0.423426 ... ... 110 -2 108 160000 0.013 0 0.013 ... ... 0.231456
0.411994 ... ... 108 -2 106 162000 0.013 0 0.013 ... ... 0.226268
0.400697 ... ... 106 -2 104 164000 0.013 0 0.013 ... ... 0.221138
0.389532 ... ... 104 -2 102 166000 0.013 0 0.013 ... ... 0.216066
0.378493 ... ... 102 -2 100 168000 0.013 0 0.013 ... ... 0.211051
0.367577 ... ... 100 -2 98 170000 0.013 0 0.013 ... ... 0.206092
0.356779 ... ... 98 -2 96 172000 0.013 0 0.013 ... ... 0.201186
0.346094 ... ... 96 -2 94 174000 0.013 0 0.013 ... ... 0.196333
0.335519 ... ... 94 -2 92 176000 0.013 0 0.013 ... ... 0.19153
0.325047 ... ... 92 -2 90 178000 0.013 0 0.013 ... ... 0.186774
0.314675 ... ... 90 -2 88 180000 0.013 0 0.013 ... ... 0.182066
0.304398 ... ... 88 -2 86 182000 0.013 0 0.013 ... ... 0.177406
0.294211 ... ... 86 -2 84 184000 0.013 0 0.013 ... ... 0.172793
0.284107 ... ... 84 -2 82 186000 0.013 0 0.013 ... ... 0.168224
0.274081 ... ... 82 -2 80 188000 0.013 0 0.013 ... ... 0.163699
0.264126 ... ... 80 -2 78 190000 0.013 0 0.013 ... ... 0.159214
0.254235 ... ... 78 -2 76 192000 0.013 0 0.013 ... ... 0.154767
0.2444 ... ... 76 -2 74 194000 0.013 0 0.013 ... ... 0.150361
0.234611 ... ... 74 -2 72 196000 0.013 0 0.013 ... ... 0.145994
0.224855 ... ... 72 -2 70 198000 0.013 0 0.013 ... ... 0.141665
0.215119 ... ... 70 -2 68 200000 0.025 0.013 0.013 ... ... 0.1468
0.205386 ... ... 68 -2 66 202000 0.025 0 0.025 ... ... 0.142292
0.19563 ... ... 66 -2 64 204000 0.025 0 0.025 ... ... 0.137819
0.185824 ... ... 64 -2 62 206000 0.025 0 0.025 ... ... 0.13338
0.175922 ... ... 62 -2 60 208000 0.050 0.025 0.025 ... ... 0.139083
0.165863 ... ... 60 -2 58 210000 0.050 0 0.050 ... ... 0.134421
0.155549 ... ... 58 -2 56 212000 0.075 0 0.075 ... ... 0.136315
0.144815 ... ... 56 -2 54 214000 0.100 0 0.100 ... ... 0.136525
0.133342 ... ... 54 -2 52 216000 0.150 0.025 0.125 ... ... 0.139285
0.120368 ... ... 52 -2 50 218000 0.175 0.025 0.150 ... ... 0.137295
0.102933 ... ... 50 -2 48 220000 0.225 0.025 0.200 ... ... 0.13743
0 ... ... 48 -2 46 222000 0.300 0.050 0.250 ... ... 0.138653
0 ... ... 46 -1.975 44.025 224000 0.375 0.075 0.300 ... ... 0.138613
0 ... ... 44.050 -1.950 42.100 226000 0.450 0.075 0.375 ... ... 0.137684
0.08766 ... ... 42.100 -1.925 40.175 228000 0.575 0.100 0.475 ... ... 0.138659
0.099416 ... ... 40.200 -1.900 38.300 230000 0.700 0.100 0.600 ... ... 0.138512
0.103212 ... ... 38.325 -1.900 36.425 232000 0.850 0.125 0.725 ... ... 0.138501
0.107672 ... ... 36.475 -1.875 34.600 234000 1.025 0.150 0.875 ... ... 0.138491
0.111871 ... ... 34.650 -1.825 32.825 236000 1.225 0.175 1.050 ... ... 0.138398
0.114673 ... ... 32.850 -1.775 31.075 238000 1.475 0.200 1.275 ... ... 0.138862
0.116542 ... ... 31.100 -1.750 29.350 240000 1.725 0.200 1.525 ... ... 0.138405
0.118409 ... ... 29.400 -1.725 27.675 242000 2.050 0.250 1.800 ... ... 0.138916
0.120162 ... ... 27.725 -1.675 26.050 244000 2.400 0.300 2.100 ... ... 0.139052
0.121205 ... ... 26.100 -1.650 24.450 246000 2.800 0.350 2.450 ... ... 0.139334
0.122661 ... ... 24.525 -1.600 22.925 248000 3.225 0.375 2.850 ... ... 0.139231
0.123459 ... ... 23 -1.575 21.425 250000 3.725 0.425 3.300 ... ... 0.139628
0.12455 ... ... 21.525 -1.525 20 252000 4.250 0.450 3.800 ... ... 0.139602
0.125444 ... ... 20.075 -1.450 18.625 254000 4.850 0.500 4.350 ... ... 0.139955
0.126151 ... ... 18.700 -1.400 17.300 256000 5.500 0.575 4.925 ... ... 0.140246
0.126679 ... ... 17.375 -1.350 16.025 258000 6.200 0.625 5.575 ... ... 0.140466
0.127383 ... ... 16.125 -1.300 14.825 260000 6.950 0.650 6.300 ... ... 0.14061
0.127903 ... ... 14.925 -1.250 13.675 262000 7.775 0.725 7.050 ... ... 0.14101
0.128251 ... ... 13.775 -1.200 12.575 264000 8.650 0.775 7.875 ... ... 0.141319
0.128764 ... ... 12.675 -1.125 11.550 266000 9.575 0.825 8.750 ... ... 0.141542
0.129121 ... ... 11.650 -1.075 10.575 268000 10.575 0.900 9.675 ... ... 0.142009
0.129337 ... ... 10.675 -1.025 9.650 270000 11.625 0.950 10.675 ... ... 0.142405
0.129747 ... ... 9.750 -0.950 8.800 272000 12.725 1 11.725 ... ... 0.142743
0.130049 ... ... 8.900 -0.900 8 274000 13.900 1.075 12.825 ... ... 0.143362
0.130263 ... ... 8.100 -0.850 7.250 276000 15.125 1.125 14 ... ... 0.143965
0.130409 ... ... 7.350 -0.800 6.550 278000 16.400 1.175 15.225 ... ... 0.144574
0.130852 ... ... 6.650 -0.725 5.925 280000 17.725 1.225 16.500 ... ... 0.145218
0.130946 ... ... 6.025 -0.700 5.325 282000 19.100 1.275 17.825 ... ... 0.145928
0.131056 ... ... 5.425 -0.650 4.775 284000 20.525 1.325 19.200 ... ... 0.14674
0.131219 ... ... 4.875 -0.600 4.275 286000 22 1.375 20.625 ... ... 0.147696
0.131484 ... ... 4.375 -0.550 3.825 288000 23.525 1.450 22.075 ... ... 0.148845
0.131493 ... ... 3.900 -0.500 3.400 290000 25.075 1.475 23.600 ... ... 0.149855
0.131687 ... ... 3.500 -0.475 3.025 292000 26.675 1.525 25.150 ... ... 0.15115
0.132145 ... ... 3.100 -0.400 2.700 294000 28.300 1.550 26.750 ... ... 0.152384
0.131987 ... ... 2.750 -0.375 2.375 296000 29.975 1.600 28.375 ... ... 0.154018
0.132187 ... ... 2.450 -0.350 2.100 298000 31.675 1.650 30.025 ... ... 0.155689
0.132316 ... ... 2.150 -0.300 1.850 300000 33.400 1.675 31.725 ... ... 0.157434
0.132414 ... ... 1.900 -0.275 1.625 302000 35.175 1.700 33.475 ... ... 0.159786
0.132532 ... ... 1.675 -0.250 1.425 304000 36.950 1.725 35.225 ... ... 0.161836
0.132734 ... ... 1.475 -0.225 1.250 306000 38.775 1.775 37 ... ... 0.164626
0.132338 ... ... 1.300 -0.225 1.075 308000 40.625 1.800 38.825 ... ... 0.167723
0.132915 ... ... 1.125 -0.175 0.950 310000 42.475 1.825 40.650 ... ... 0.170621
0.132984 ... ... 0.975 -0.150 0.825 312000 44.350 1.850 42.500 ... ... 0.173896
0.132449 ... ... 0.850 -0.150 0.700 314000 46.250 1.875 44.375 ... ... 0.1776
0.133418 ... ... 0.750 -0.125 0.625 316000 48.175 1.900 46.275 ... ... 0.181778
0.132767 ... ... 0.650 -0.125 0.525 318000 50.100 1.900 48.200 ... ... 0.18586
0.132734 ... ... 0.550 -0.100 0.450 320000 52.050 1.925 50.125 ... ... 0.190472
0.133625 ... ... 0.475 -0.075 0.400 322000 54.025 1.950 52.075 ... ... 0.195645
0.132442 ... ... 0.425 -0.100 0.325 324000 56 1.975 54.025 ... ... 0.200766
0.134196 ... ... 0.350 -0.050 0.300 326000 58 2 56 ... ... 0.206477
0.133698 ... ... 0.300 -0.050 0.250 328000 60 2 58 ... ... 0.212147
0.132469 ... ... 0.250 -0.050 0.200 330000 62 2 60 ... ... 0.217778
0.133101 ... ... 0.225 -0.050 0.175 332000 64 2 62 ... ... 0.223371
0.133345 ... ... 0.200 -0.050 0.150 334000 66 2 64 ... ... 0.228926
0.133103 ... ... 0.150 -0.025 0.125 336000 68 2 66 ... ... 0.234445
0.132221 ... ... 0.150 -0.050 0.100 338000 70 2 68 ... ... 0.239927
0.135149 ... ... 0.125 -0.025 0.100 340000 72 2 70 ... ... 0.245375
0.133248 ... ... 0.100 -0.025 0.075 342000 74 2 72 ... ... 0.250788
0.136047 ... ... 0.075 0 0.075 344000 76 2 74 ... ... 0.256167
0.132511 ... ... 0.075 -0.025 0.050 346000 78 2 76 ... ... 0.261512
0.135165 ... ... 0.050 0 0.050 348000 80 2 78 ... ... 0.266825
0.137796 ... ... 0.050 0 0.050 350000 82 2 80 ... ... 0.272106
0.13068 ... ... 0.050 -0.025 0.025 352000 84 2 82 ... ... 0.277355
0.133125 ... ... 0.025 0 0.025 354000 86 2 84 ... ... 0.282573
0.135552 ... ... 0.025 0 0.025 356000 88 2 86 ... ... 0.28776
0.13796 ... ... 0.025 0 0.025 358000 90 2 88 ... ... 0.292918
0.14035 ... ... 0.025 0 0.025 360000 92 2 90 ... ... 0.298045
0.142723 ... ... 0.025 0 0.025 362000 94 2 92 ... ... 0.303144
0.136171 ... ... 0.025 -0.013 0.013 364000 96 2 94 ... ... 0.308213
0.138391 ... ... 0.013 0 0.013 366000 98 2 96 ... ... 0.313254
0.140595 ... ... 0.013 0 0.013 368000 100 2 98 ... ... 0.318268
0.142782 ... ... 0.013 0 0.013 370000 102 2 100 ... ... 0.323253
0.144953 ... ... 0.013 0 0.013 372000 104 2 102 ... ... 0.328212
0.14711 ... ... 0.013 0 0.013 374000 106 2 104 ... ... 0.333143
0.149252 ... ... 0.013 0 0.013 376000 108 2 106 ... ... 0.338049
0.151381 ... ... 0.013 0 0.013 378000 110 2 108 ... ... 0.342928
0.153495 ... ... 0.013 0 0.013 380000 112 2 110 ... ... 0.347781
0.155595 ... ... 0.013 0 0.013 382000 114 2 112 ... ... 0.352609
0.157681 ... ... 0.013 0 0.013 384000 116 2 114 ... ... 0.357412
0.159753 ... ... 0.013 0 0.013 386000 118 2 116 ... ... 0.36219
0.161811 ... ... 0.013 0 0.013 388000 120 2 118 ... ... 0.366944
0.163854 ... ... 0.013 0 0.013 390000 122 2 120 ... ... 0.371673
0.165883 ... ... 0.013 0 0.013 392000 124 2 122 ... ... 0.376378
0.1679 ... ... 0.013 0 0.013 394000 126 2 124 ... ... 0.38106
0.169904 ... ... 0.013 0 0.013 396000 128 2 126 ... ... 0.385719
0.171896 ... ... 0.013 0 0.013 398000 130 2 128 ... ... 0.390354
0.173876 ... ... 0.013 0 0.013 400000 132 2 130 ... ... 0.394967
0.175845 ... ... 0.013 0 0.013 402000 134 2 132 ... ... 0.399557
0.177802 ... ... 0.013 0 0.013 404000 136 2 134 ... ... 0.404125
0.179747 ... ... 0.013 0 0.013 406000 138 2 136 ... ... 0.408671
0.18168 ... ... 0.013 0 0.013 408000 140 2 138 ... ... 0.413196
0.183599 ... ... 0.013 0 0.013 410000 142 2 140 ... ... 0.417698
0.185507 ... ... 0.013 0 0.013 412000 144 2 142 ... ... 0.42218
0.187403 ... ... 0.013 0 0.013 414000 146 2 144 ... ... 0.42664
0.189288 ... ... 0.013 0 0.013 416000 148 2 146 ... ... 0.43108
0.191162 ... ... 0.013 0 0.013 418000 150 2 148 ... ... 0.435499
0.193025 ... ... 0.013 0 0.013 420000 152 2 150 ... ... 0.439898

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.