DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 279.475
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
1.00297 ... ... 197.475 0 197.475 82000 0.013 0 0.013 ... ... 0.371248
0.981444 ... ... 195.475 0 195.475 84000 0.013 0 0.013 ... ... 0.36416
0.960539 ... ... 193.475 0 193.475 86000 0.013 0 0.013 ... ... 0.357243
0.940223 ... ... 191.475 0 191.475 88000 0.013 0 0.013 ... ... 0.350488
0.920463 ... ... 189.475 0 189.475 90000 0.013 0 0.013 ... ... 0.343888
0.901229 ... ... 187.475 0 187.475 92000 0.013 0 0.013 ... ... 0.337437
0.882495 ... ... 185.475 0 185.475 94000 0.013 0 0.013 ... ... 0.331127
0.864235 ... ... 183.475 0 183.475 96000 0.013 0 0.013 ... ... 0.324952
0.846426 ... ... 181.475 0 181.475 98000 0.013 0 0.013 ... ... 0.318905
0.829046 ... ... 179.475 0 179.475 100000 0.013 0 0.013 ... ... 0.312981
0.812075 ... ... 177.475 0 177.475 102000 0.013 0 0.013 ... ... 0.307175
0.795494 ... ... 175.475 0 175.475 104000 0.013 0 0.013 ... ... 0.301484
0.779286 ... ... 173.475 0 173.475 106000 0.013 0 0.013 ... ... 0.295902
0.763434 ... ... 171.475 0 171.475 108000 0.013 0 0.013 ... ... 0.290426
0.747924 ... ... 169.475 0 169.475 110000 0.013 0 0.013 ... ... 0.285051
0.732739 ... ... 167.475 0 167.475 112000 0.013 0 0.013 ... ... 0.279773
0.717868 ... ... 165.475 0 165.475 114000 0.013 0 0.013 ... ... 0.27459
0.703297 ... ... 163.475 0 163.475 116000 0.013 0 0.013 ... ... 0.269497
0.689014 ... ... 161.475 0 161.475 118000 0.013 0 0.013 ... ... 0.264488
0.675008 ... ... 159.475 0 159.475 120000 0.013 0 0.013 ... ... 0.259564
0.661268 ... ... 157.475 0 157.475 122000 0.013 0 0.013 ... ... 0.254721
0.647785 ... ... 155.475 0 155.475 124000 0.013 0 0.013 ... ... 0.249957
0.634548 ... ... 153.475 0 153.475 126000 0.013 0 0.013 ... ... 0.245268
0.621549 ... ... 151.475 0 151.475 128000 0.013 0 0.013 ... ... 0.240653
0.60878 ... ... 149.475 0 149.475 130000 0.013 0 0.013 ... ... 0.236109
0.596232 ... ... 147.475 0 147.475 132000 0.013 0 0.013 ... ... 0.231634
0.583897 ... ... 145.475 0 145.475 134000 0.013 0 0.013 ... ... 0.227225
0.571768 ... ... 143.475 0 143.475 136000 0.013 0 0.013 ... ... 0.222879
0.559839 ... ... 141.475 0 141.475 138000 0.013 0 0.013 ... ... 0.218595
0.548103 ... ... 139.475 0 139.475 140000 0.013 0 0.013 ... ... 0.214371
0.536553 ... ... 137.475 0 137.475 142000 0.013 0 0.013 ... ... 0.210206
0.525184 ... ... 135.475 0 135.475 144000 0.013 0 0.013 ... ... 0.206098
0.513989 ... ... 133.475 0 133.475 146000 0.013 0 0.013 ... ... 0.202045
0.502965 ... ... 131.475 0 131.475 148000 0.013 0 0.013 ... ... 0.198046
0.492104 ... ... 129.475 0 129.475 150000 0.013 0 0.013 ... ... 0.1941
0.481403 ... ... 127.475 0 127.475 152000 0.013 0 0.013 ... ... 0.190203
0.470856 ... ... 125.475 0 125.475 154000 0.013 0 0.013 ... ... 0.186354
0.460459 ... ... 123.475 0 123.475 156000 0.013 0 0.013 ... ... 0.182553
0.450208 ... ... 121.475 0 121.475 158000 0.013 0 0.013 ... ... 0.178799
0.440099 ... ... 119.475 0 119.475 160000 0.013 0 0.013 ... ... 0.17509
0.430128 ... ... 117.475 0 117.475 162000 0.013 0 0.013 ... ... 0.171425
0.42029 ... ... 115.475 0 115.475 164000 0.013 0 0.013 ... ... 0.167803
0.410582 ... ... 113.475 0 113.475 166000 0.013 0 0.013 ... ... 0.164223
0.401001 ... ... 111.475 0 111.475 168000 0.013 0 0.013 ... ... 0.160683
0.391544 ... ... 109.475 0 109.475 170000 0.013 0 0.013 ... ... 0.157182
0.382206 ... ... 107.475 0 107.475 172000 0.013 0 0.013 ... ... 0.153717
0.372985 ... ... 105.475 0 105.475 174000 0.025 0 0.025 ... ... 0.160012
0.363878 ... ... 103.475 0 103.475 176000 0.025 0 0.025 ... ... 0.15643
0.354882 ... ... 101.475 0 101.475 178000 0.025 0 0.025 ... ... 0.152883
0.345994 ... ... 99.475 0 99.475 180000 0.025 0 0.025 ... ... 0.149372
0.337212 ... ... 97.475 0 97.475 182000 0.025 -0.025 0.050 ... ... 0.145897
0.328533 ... ... 95.475 0 95.475 184000 0.050 0 0.050 ... ... 0.15287
0.319955 ... ... 93.475 0 93.475 186000 0.050 0 0.050 ... ... 0.149247
0.311474 ... ... 91.475 0 91.475 188000 0.075 0 0.075 ... ... 0.152425
0.30309 ... ... 89.475 0 89.475 190000 0.075 -0.025 0.100 ... ... 0.14873
0.294798 ... ... 87.475 0 87.475 192000 0.100 0 0.100 ... ... 0.150153
0.286598 ... ... 85.475 0 85.475 194000 0.125 0 0.125 ... ... 0.150589
0.278488 ... ... 83.475 0 83.475 196000 0.150 0 0.150 ... ... 0.150354
0.270465 ... ... 81.475 0 81.475 198000 0.200 0 0.200 ... ... 0.152455
0.262527 ... ... 79.475 0 79.475 200000 0.225 0 0.225 ... ... 0.151072
0.254672 ... ... 77.475 0 77.475 202000 0.275 0 0.275 ... ... 0.151614
0.2469 ... ... 75.475 0 75.475 204000 0.325 0 0.325 ... ... 0.15151
0.239207 ... ... 73.475 0 73.475 206000 0.375 0 0.375 ... ... 0.150917
0.231592 ... ... 71.475 0 71.475 208000 0.450 0 0.450 ... ... 0.15142
0.224054 ... ... 69.475 0 69.475 210000 0.525 0 0.525 ... ... 0.151321
0.216591 ... ... 67.475 0 67.475 212000 0.600 0 0.600 ... ... 0.150751
0.209201 ... ... 65.475 0 65.475 214000 0.700 0 0.700 ... ... 0.15087
0.202416 ... ... 63.500 0 63.500 216000 0.800 -0.025 0.825 ... ... 0.15049
0.196221 ... ... 61.550 0 61.550 218000 0.925 -0.025 0.950 ... ... 0.150582
0.190595 ... ... 59.625 0 59.625 220000 1.075 0 1.075 ... ... 0.150988
0.185508 ... ... 57.750 -0.025 57.725 222000 1.225 0 1.225 ... ... 0.150871
0.18142 ... ... 55.875 0 55.875 224000 1.400 0 1.400 ... ... 0.150988
0.177292 ... ... 54.050 -0.025 54.025 226000 1.575 -0.025 1.600 ... ... 0.150644
0.174051 ... ... 52.225 0 52.225 228000 1.800 0 1.800 ... ... 0.151047
0.171159 ... ... 50.450 0 50.450 230000 2.025 0 2.025 ... ... 0.150964
0.16857 ... ... 48.700 0 48.700 232000 2.275 0 2.275 ... ... 0.150958
0.166242 ... ... 46.975 0 46.975 234000 2.550 0 2.550 ... ... 0.150993
0.164136 ... ... 45.300 -0.025 45.275 236000 2.850 0 2.850 ... ... 0.151041
0.162593 ... ... 43.625 0 43.625 238000 3.150 -0.025 3.175 ... ... 0.150677
0.161171 ... ... 42 0 42 240000 3.500 -0.025 3.525 ... ... 0.150719
0.159845 ... ... 40.425 -0.025 40.400 242000 3.875 -0.025 3.900 ... ... 0.150723
0.15859 ... ... 38.850 -0.025 38.825 244000 4.300 0 4.300 ... ... 0.151028
0.157709 ... ... 37.325 -0.025 37.300 246000 4.725 -0.025 4.750 ... ... 0.150919
0.15684 ... ... 35.825 -0.025 35.800 248000 5.200 0 5.200 ... ... 0.151071
0.156268 ... ... 34.350 0 34.350 250000 5.675 -0.025 5.700 ... ... 0.150835
0.155664 ... ... 32.925 0 32.925 252000 6.200 -0.025 6.225 ... ... 0.15083
0.155024 ... ... 31.550 -0.025 31.525 254000 6.775 -0.025 6.800 ... ... 0.151023
0.154613 ... ... 30.200 -0.025 30.175 256000 7.375 0 7.375 ... ... 0.151115
0.154139 ... ... 28.875 -0.025 28.850 258000 8 -0.025 8.025 ... ... 0.15111
0.153859 ... ... 27.575 0 27.575 260000 8.650 -0.025 8.675 ... ... 0.151012
0.153503 ... ... 26.350 -0.025 26.325 262000 9.350 -0.025 9.375 ... ... 0.151073
0.15307 ... ... 25.125 -0.025 25.100 264000 10.100 0 10.100 ... ... 0.151281
0.152801 ... ... 23.950 -0.025 23.925 266000 10.850 -0.025 10.875 ... ... 0.151143
0.152685 ... ... 22.825 -0.025 22.800 268000 11.675 -0.025 11.700 ... ... 0.151386
0.15248 ... ... 21.725 -0.025 21.700 270000 12.500 -0.025 12.525 ... ... 0.151292
0.152418 ... ... 20.650 0 20.650 272000 13.400 0 13.400 ... ... 0.151567
0.152038 ... ... 19.625 -0.025 19.600 274000 14.300 -0.025 14.325 ... ... 0.151514
0.152028 ... ... 18.650 -0.025 18.625 276000 15.250 -0.025 15.275 ... ... 0.151598
0.151931 ... ... 17.700 -0.025 17.675 278000 16.250 0 16.250 ... ... 0.151818
0.151751 ... ... 16.775 -0.025 16.750 280000 17.250 -0.025 17.275 ... ... 0.151726
0.151713 ... ... 15.900 -0.025 15.875 282000 18.325 -0.025 18.350 ... ... 0.152001
0.151598 ... ... 15.050 -0.025 15.025 284000 19.400 -0.025 19.425 ... ... 0.151974
0.151409 ... ... 14.225 -0.025 14.200 286000 20.550 0 20.550 ... ... 0.152322
0.151373 ... ... 13.450 -0.025 13.425 288000 21.700 -0.025 21.725 ... ... 0.152378
0.151271 ... ... 12.700 -0.025 12.675 290000 22.900 -0.025 22.925 ... ... 0.152598
0.151336 ... ... 12 -0.025 11.975 292000 24.125 -0.025 24.150 ... ... 0.152763
0.151347 ... ... 11.300 0 11.300 294000 25.375 -0.025 25.400 ... ... 0.152879
0.15131 ... ... 10.650 0 10.650 296000 26.675 -0.025 26.700 ... ... 0.153183
0.15123 ... ... 10.050 -0.025 10.025 298000 28 -0.025 28.025 ... ... 0.153455
0.151112 ... ... 9.450 -0.025 9.425 300000 29.350 -0.025 29.375 ... ... 0.153702
0.150962 ... ... 8.875 -0.025 8.850 302000 30.725 -0.025 30.750 ... ... 0.153931
0.151032 ... ... 8.350 -0.025 8.325 304000 32.150 -0.025 32.175 ... ... 0.154396
0.15109 ... ... 7.825 0 7.825 306000 33.575 -0.025 33.600 ... ... 0.154619
0.15089 ... ... 7.350 -0.025 7.325 308000 35.050 -0.025 35.075 ... ... 0.155104
0.150947 ... ... 6.900 -0.025 6.875 310000 36.550 -0.025 36.575 ... ... 0.155617
0.151021 ... ... 6.450 0 6.450 312000 38.075 0 38.075 ... ... 0.15617
0.150844 ... ... 6.050 -0.025 6.025 314000 39.625 0 39.625 ... ... 0.156775
0.150976 ... ... 5.650 0 5.650 316000 41.175 -0.025 41.200 ... ... 0.157169
0.150867 ... ... 5.300 -0.025 5.275 318000 42.775 -0.025 42.800 ... ... 0.157915
0.150808 ... ... 4.950 -0.025 4.925 320000 44.400 0 44.400 ... ... 0.158757
0.150815 ... ... 4.625 -0.025 4.600 322000 46.025 -0.025 46.050 ... ... 0.159415
0.150902 ... ... 4.300 0 4.300 324000 47.700 0 47.700 ... ... 0.160495
0.150759 ... ... 4.025 -0.025 4 326000 49.375 -0.025 49.400 ... ... 0.161413
0.150715 ... ... 3.750 -0.025 3.725 328000 51.075 -0.025 51.100 ... ... 0.162488
0.150793 ... ... 3.500 -0.025 3.475 330000 52.800 0 52.800 ... ... 0.163739
0.150648 ... ... 3.250 -0.025 3.225 332000 54.525 -0.025 54.550 ... ... 0.164852
0.15065 ... ... 3.025 -0.025 3 334000 56.300 0 56.300 ... ... 0.166515
0.150829 ... ... 2.800 0 2.800 336000 58.075 0 58.075 ... ... 0.16807
0.150801 ... ... 2.600 0 2.600 338000 59.850 -0.025 59.875 ... ... 0.169516
0.150987 ... ... 2.425 0 2.425 340000 61.675 0 61.675 ... ... 0.171588
0.150973 ... ... 2.250 0 2.250 342000 63.500 0 63.500 ... ... 0.173582
0.150742 ... ... 2.100 -0.025 2.075 344000 65.325 -0.025 65.350 ... ... 0.175497
0.150775 ... ... 1.925 0 1.925 346000 67.200 0 67.200 ... ... 0.178111
0.150601 ... ... 1.800 -0.025 1.775 348000 69.050 -0.025 69.075 ... ... 0.180281
0.150751 ... ... 1.650 0 1.650 350000 70.950 0 70.950 ... ... 0.183186
0.150709 ... ... 1.550 -0.025 1.525 352000 72.850 0 72.850 ... ... 0.186051
0.151066 ... ... 1.425 0 1.425 354000 74.750 -0.025 74.775 ... ... 0.188879
0.15062 ... ... 1.325 -0.025 1.300 356000 76.675 -0.025 76.700 ... ... 0.192078
0.150597 ... ... 1.225 -0.025 1.200 358000 78.625 0 78.625 ... ... 0.195658
0.151084 ... ... 1.125 0 1.125 360000 80.575 0 80.575 ... ... 0.199214
0.150681 ... ... 1.025 0 1.025 362000 82.550 0 82.550 ... ... 0.203158
0.150828 ... ... 0.950 0 0.950 364000 84.525 0 84.525 ... ... 0.20708
0.150799 ... ... 0.875 0 0.875 366000 86.525 0 86.525 ... ... 0.211391
0.150576 ... ... 0.825 -0.025 0.800 368000 88.525 0 88.525 ... ... 0.21568
0.151076 ... ... 0.750 0 0.750 370000 90.525 0 90.525 ... ... 0.219947
0.150457 ... ... 0.700 -0.025 0.675 372000 92.525 0 92.525 ... ... 0.224192
0.150631 ... ... 0.625 0 0.625 374000 94.525 0 94.525 ... ... 0.228416
0.150644 ... ... 0.575 0 0.575 376000 96.525 0 96.525 ... ... 0.232618
0.150478 ... ... 0.550 -0.025 0.525 378000 98.525 0 98.525 ... ... 0.236798
0.151373 ... ... 0.500 0 0.500 380000 100.525 0 100.525 ... ... 0.240958
0.150869 ... ... 0.450 0 0.450 382000 102.525 0 102.525 ... ... 0.245097
0.151542 ... ... 0.425 0 0.425 384000 104.525 0 104.525 ... ... 0.249216
0.150618 ... ... 0.375 0 0.375 386000 106.525 0 106.525 ... ... 0.253315
0.151017 ... ... 0.350 0 0.350 388000 108.525 0 108.525 ... ... 0.257393
0.151296 ... ... 0.325 0 0.325 390000 110.525 0 110.525 ... ... 0.261452
0.151444 ... ... 0.300 0 0.300 392000 112.525 0 112.525 ... ... 0.265491
0.151446 ... ... 0.275 0 0.275 394000 114.525 0 114.525 ... ... 0.26951
0.151282 ... ... 0.250 0 0.250 396000 116.525 0 116.525 ... ... 0.273511
0.150928 ... ... 0.225 0 0.225 398000 118.525 0 118.525 ... ... 0.277493
0.150352 ... ... 0.200 0 0.200 400000 120.525 0 120.525 ... ... 0.281455
0.152118 ... ... 0.200 0 0.200 402000 122.525 0 122.525 ... ... 0.2854
0.151242 ... ... 0.175 0 0.175 404000 124.525 0 124.525 ... ... 0.289326
0.150033 ... ... 0.150 0 0.150 406000 126.525 0 126.525 ... ... 0.293233
0.151716 ... ... 0.150 0 0.150 408000 128.525 0 128.525 ... ... 0.297123
0.150042 ... ... 0.125 0 0.125 410000 130.525 0 130.525 ... ... 0.300995
0.151677 ... ... 0.125 0 0.125 412000 132.525 0 132.525 ... ... 0.304849
0.149378 ... ... 0.125 -0.025 0.100 414000 134.525 0 134.525 ... ... 0.308686
0.150961 ... ... 0.100 0 0.100 416000 136.525 0 136.525 ... ... 0.312506
0.152533 ... ... 0.100 0 0.100 418000 138.525 0 138.525 ... ... 0.316309
0.149276 ... ... 0.075 0 0.075 420000 140.525 0 140.525 ... ... 0.320094

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.