DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257
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
0.971942 ... ... 176.450 -1.450 175 82000 0.013 0 0.013 ... ... 0.425182
0.95027 ... ... 174.450 -1.450 173 84000 0.013 0 0.013 ... ... 0.416507
0.929184 ... ... 172.450 -1.450 171 86000 0.013 0 0.013 ... ... 0.408036
0.908655 ... ... 170.450 -1.450 169 88000 0.013 0 0.013 ... ... 0.399763
0.888653 ... ... 168.450 -1.450 167 90000 0.013 0 0.013 ... ... 0.391679
0.869153 ... ... 166.450 -1.450 165 92000 0.013 0 0.013 ... ... 0.383776
0.850128 ... ... 164.450 -1.450 163 94000 0.013 0 0.013 ... ... 0.376045
0.831558 ... ... 162.450 -1.450 161 96000 0.013 0 0.013 ... ... 0.368479
0.813422 ... ... 160.450 -1.450 159 98000 0.013 0 0.013 ... ... 0.361071
0.795698 ... ... 158.450 -1.450 157 100000 0.013 0 0.013 ... ... 0.353814
0.778369 ... ... 156.450 -1.450 155 102000 0.013 0 0.013 ... ... 0.3467
0.761417 ... ... 154.450 -1.450 153 104000 0.013 0 0.013 ... ... 0.339724
0.744827 ... ... 152.450 -1.450 151 106000 0.013 0 0.013 ... ... 0.33288
0.728582 ... ... 150.450 -1.450 149 108000 0.013 0 0.013 ... ... 0.326165
0.71267 ... ... 148.450 -1.450 147 110000 0.013 0 0.013 ... ... 0.319574
0.697076 ... ... 146.450 -1.450 145 112000 0.013 0 0.013 ... ... 0.313101
0.681789 ... ... 144.450 -1.450 143 114000 0.013 0 0.013 ... ... 0.306743
0.666795 ... ... 142.450 -1.450 141 116000 0.013 0 0.013 ... ... 0.300495
0.652084 ... ... 140.450 -1.450 139 118000 0.013 0 0.013 ... ... 0.294353
0.637645 ... ... 138.450 -1.450 137 120000 0.013 0 0.013 ... ... 0.28831
0.623468 ... ... 136.450 -1.450 135 122000 0.013 0 0.013 ... ... 0.282366
0.609545 ... ... 134.450 -1.450 133 124000 0.013 0 0.013 ... ... 0.276517
0.595865 ... ... 132.450 -1.450 131 126000 0.013 0 0.013 ... ... 0.270761
0.58242 ... ... 130.450 -1.450 129 128000 0.013 0 0.013 ... ... 0.265094
0.569203 ... ... 128.450 -1.450 127 130000 0.013 0 0.013 ... ... 0.259514
0.556205 ... ... 126.450 -1.450 125 132000 0.013 0 0.013 ... ... 0.254016
0.543419 ... ... 124.450 -1.450 123 134000 0.013 0 0.013 ... ... 0.2486
0.530838 ... ... 122.450 -1.450 121 136000 0.013 0 0.013 ... ... 0.24326
0.518457 ... ... 120.450 -1.450 119 138000 0.013 0 0.013 ... ... 0.237994
0.506267 ... ... 118.450 -1.450 117 140000 0.013 0 0.013 ... ... 0.232801
0.494264 ... ... 116.450 -1.450 115 142000 0.013 0 0.013 ... ... 0.22768
0.482442 ... ... 114.450 -1.450 113 144000 0.013 0 0.013 ... ... 0.222628
0.470795 ... ... 112.450 -1.450 111 146000 0.013 0 0.013 ... ... 0.217643
0.459318 ... ... 110.450 -1.450 109 148000 0.013 0 0.013 ... ... 0.212723
0.448005 ... ... 108.450 -1.450 107 150000 0.013 0 0.013 ... ... 0.207866
0.436853 ... ... 106.450 -1.450 105 152000 0.013 0 0.013 ... ... 0.203067
0.425856 ... ... 104.450 -1.450 103 154000 0.013 0 0.013 ... ... 0.198327
0.415011 ... ... 102.450 -1.450 101 156000 0.013 0 0.013 ... ... 0.193644
0.404312 ... ... 100.450 -1.450 99 158000 0.013 0 0.013 ... ... 0.189018
0.393756 ... ... 98.450 -1.450 97 160000 0.013 0 0.013 ... ... 0.184447
0.38334 ... ... 96.450 -1.450 95 162000 0.013 0 0.013 ... ... 0.179928
0.373059 ... ... 94.450 -1.450 93 164000 0.013 0 0.013 ... ... 0.175461
0.362909 ... ... 92.450 -1.450 91 166000 0.013 0 0.013 ... ... 0.171042
0.352888 ... ... 90.450 -1.450 89 168000 0.013 0 0.013 ... ... 0.166672
0.342992 ... ... 88.450 -1.450 87 170000 0.013 0 0.013 ... ... 0.162348
0.333217 ... ... 86.450 -1.450 85 172000 0.013 0 0.013 ... ... 0.158071
0.323562 ... ... 84.450 -1.450 83 174000 0.013 0 0.013 ... ... 0.153839
0.314022 ... ... 82.450 -1.450 81 176000 0.013 0 0.013 ... ... 0.14965
0.304595 ... ... 80.450 -1.450 79 178000 0.013 0 0.013 ... ... 0.145502
0.295278 ... ... 78.450 -1.450 77 180000 0.013 0 0.013 ... ... 0.141393
0.286069 ... ... 76.450 -1.450 75 182000 0.025 0 0.025 ... ... 0.146641
0.276965 ... ... 74.450 -1.450 73 184000 0.025 0 0.025 ... ... 0.142373
0.267964 ... ... 72.450 -1.450 71 186000 0.025 0 0.025 ... ... 0.138144
0.259063 ... ... 70.450 -1.450 69 188000 0.050 0.025 0.025 ... ... 0.144247
0.250259 ... ... 68.450 -1.450 67 190000 0.050 0 0.050 ... ... 0.139823
0.241552 ... ... 66.450 -1.450 65 192000 0.075 0.025 0.050 ... ... 0.142093
0.232938 ... ... 64.450 -1.450 63 194000 0.100 0.025 0.075 ... ... 0.142665
0.224415 ... ... 62.450 -1.450 61 196000 0.125 0.025 0.100 ... ... 0.142209
0.215982 ... ... 60.450 -1.450 59 198000 0.150 0.025 0.125 ... ... 0.141052
0.207637 ... ... 58.450 -1.450 57 200000 0.175 0 0.175 ... ... 0.139374
0.199377 ... ... 56.450 -1.450 55 202000 0.225 0.025 0.200 ... ... 0.139821
0.191201 ... ... 54.450 -1.450 53 204000 0.275 0.025 0.250 ... ... 0.139331
0.183107 ... ... 52.450 -1.450 51 206000 0.350 0.025 0.325 ... ... 0.13996
0.175959 ... ... 50.450 -1.425 49.025 208000 0.425 0.025 0.400 ... ... 0.139633
0.169716 ... ... 48.500 -1.425 47.075 210000 0.525 0.050 0.475 ... ... 0.139935
0.164314 ... ... 46.550 -1.400 45.150 212000 0.650 0.050 0.600 ... ... 0.140546
0.159665 ... ... 44.650 -1.400 43.250 214000 0.775 0.075 0.700 ... ... 0.140259
0.156405 ... ... 42.750 -1.350 41.400 216000 0.925 0.075 0.850 ... ... 0.140183
0.152914 ... ... 40.900 -1.350 39.550 218000 1.100 0.100 1 ... ... 0.140187
0.150511 ... ... 39.075 -1.325 37.750 220000 1.300 0.100 1.200 ... ... 0.140181
0.148971 ... ... 37.300 -1.300 36 222000 1.525 0.125 1.400 ... ... 0.14011
0.146968 ... ... 35.550 -1.300 34.250 224000 1.800 0.150 1.650 ... ... 0.140531
0.145609 ... ... 33.825 -1.275 32.550 226000 2.075 0.150 1.925 ... ... 0.14018
0.144736 ... ... 32.150 -1.250 30.900 228000 2.400 0.175 2.225 ... ... 0.140196
0.143763 ... ... 30.500 -1.225 29.275 230000 2.775 0.225 2.550 ... ... 0.140463
0.143108 ... ... 28.900 -1.200 27.700 232000 3.175 0.225 2.950 ... ... 0.140452
0.142683 ... ... 27.350 -1.175 26.175 234000 3.600 0.250 3.350 ... ... 0.140183
0.142423 ... ... 25.825 -1.125 24.700 236000 4.100 0.300 3.800 ... ... 0.14045
0.141908 ... ... 24.375 -1.125 23.250 238000 4.625 0.325 4.300 ... ... 0.140403
0.141502 ... ... 22.950 -1.100 21.850 240000 5.200 0.350 4.850 ... ... 0.14042
0.14151 ... ... 21.575 -1.050 20.525 242000 5.825 0.375 5.450 ... ... 0.140473
0.141215 ... ... 20.250 -1.025 19.225 244000 6.475 0.400 6.075 ... ... 0.140216
0.14095 ... ... 18.975 -1 17.975 246000 7.200 0.425 6.775 ... ... 0.140302
0.141011 ... ... 17.750 -0.950 16.800 248000 7.975 0.475 7.500 ... ... 0.140382
0.140763 ... ... 16.575 -0.925 15.650 250000 8.800 0.500 8.300 ... ... 0.140452
0.140814 ... ... 15.450 -0.875 14.575 252000 9.675 0.550 9.125 ... ... 0.140511
0.140561 ... ... 14.375 -0.850 13.525 254000 10.600 0.575 10.025 ... ... 0.140558
0.140598 ... ... 13.350 -0.800 12.550 256000 11.575 0.625 10.950 ... ... 0.140597
0.140633 ... ... 12.375 -0.750 11.625 258000 12.600 0.650 11.950 ... ... 0.140634
0.14038 ... ... 11.475 -0.750 10.725 260000 13.675 0.700 12.975 ... ... 0.140674
0.140431 ... ... 10.600 -0.700 9.900 262000 14.800 0.725 14.075 ... ... 0.140728
0.140212 ... ... 9.775 -0.675 9.100 264000 15.950 0.750 15.200 ... ... 0.140514
0.140024 ... ... 9 -0.650 8.350 266000 17.175 0.800 16.375 ... ... 0.14063
0.140186 ... ... 8.275 -0.600 7.675 268000 18.450 0.825 17.625 ... ... 0.140804
0.140116 ... ... 7.575 -0.550 7.025 270000 19.775 0.875 18.900 ... ... 0.141057
0.140134 ... ... 6.950 -0.525 6.425 272000 21.125 0.900 20.225 ... ... 0.141099
0.140266 ... ... 6.375 -0.500 5.875 274000 22.550 0.950 21.600 ... ... 0.141584
0.140212 ... ... 5.825 -0.475 5.350 276000 24 0.975 23.025 ... ... 0.141906
0.14067 ... ... 5.325 -0.425 4.900 278000 25.475 1 24.475 ... ... 0.142076
0.140644 ... ... 4.850 -0.400 4.450 280000 27.025 1.050 25.975 ... ... 0.142818
0.140853 ... ... 4.425 -0.375 4.050 282000 28.575 1.050 27.525 ... ... 0.143114
0.140965 ... ... 4.025 -0.350 3.675 284000 30.175 1.075 29.100 ... ... 0.143709
0.140996 ... ... 3.675 -0.350 3.325 286000 31.825 1.125 30.700 ... ... 0.144669
0.141394 ... ... 3.325 -0.300 3.025 288000 33.475 1.150 32.325 ... ... 0.145237
0.141347 ... ... 3.025 -0.300 2.725 290000 35.175 1.175 34 ... ... 0.146262
0.141764 ... ... 2.725 -0.250 2.475 292000 36.875 1.175 35.700 ... ... 0.146925
0.141755 ... ... 2.475 -0.250 2.225 294000 38.625 1.225 37.400 ... ... 0.148158
0.141807 ... ... 2.225 -0.225 2 296000 40.375 1.225 39.150 ... ... 0.149073
0.141968 ... ... 2 -0.200 1.800 298000 42.175 1.275 40.900 ... ... 0.150695
0.142294 ... ... 1.800 -0.175 1.625 300000 43.975 1.275 42.700 ... ... 0.15206
0.142213 ... ... 1.625 -0.175 1.450 302000 45.800 1.300 44.500 ... ... 0.153725
0.142361 ... ... 1.450 -0.150 1.300 304000 47.650 1.325 46.325 ... ... 0.155749
0.142088 ... ... 1.300 -0.150 1.150 306000 49.500 1.325 48.175 ... ... 0.157585
0.142132 ... ... 1.150 -0.125 1.025 308000 51.375 1.350 50.025 ... ... 0.159863
0.141748 ... ... 1.025 -0.125 0.900 310000 53.275 1.350 51.925 ... ... 0.162645
0.141805 ... ... 0.900 -0.100 0.800 312000 55.200 1.375 53.825 ... ... 0.165988
0.141446 ... ... 0.800 -0.100 0.700 314000 57.125 1.400 55.725 ... ... 0.169256
0.14171 ... ... 0.700 -0.075 0.625 316000 59.075 1.400 57.675 ... ... 0.173145
0.141605 ... ... 0.625 -0.075 0.550 318000 61.025 1.425 59.600 ... ... 0.176986
0.141064 ... ... 0.550 -0.075 0.475 320000 63 1.425 61.575 ... ... 0.181485
0.141464 ... ... 0.475 -0.050 0.425 322000 65 1.450 63.550 ... ... 0.186654
0.141537 ... ... 0.425 -0.050 0.375 324000 67 1.450 65.550 ... ... 0.191791
0.141223 ... ... 0.375 -0.050 0.325 326000 69 1.450 67.550 ... ... 0.196898
0.140436 ... ... 0.325 -0.050 0.275 328000 71 1.450 69.550 ... ... 0.201974
0.14125 ... ... 0.275 -0.025 0.250 330000 73 1.450 71.550 ... ... 0.20702
0.139429 ... ... 0.250 -0.050 0.200 332000 75 1.450 73.550 ... ... 0.212037
0.139513 ... ... 0.200 -0.025 0.175 334000 77 1.450 75.550 ... ... 0.217025
0.139228 ... ... 0.175 -0.025 0.150 336000 79 1.450 77.550 ... ... 0.221984
0.138476 ... ... 0.150 -0.025 0.125 338000 81 1.450 79.550 ... ... 0.226915
0.141017 ... ... 0.150 -0.025 0.125 340000 83 1.450 81.550 ... ... 0.231817
0.139572 ... ... 0.125 -0.025 0.100 342000 85 1.450 83.550 ... ... 0.236692
0.142018 ... ... 0.100 0 0.100 344000 87 1.450 85.550 ... ... 0.241539
0.139584 ... ... 0.100 -0.025 0.075 346000 89 1.450 87.550 ... ... 0.246359
0.141928 ... ... 0.075 0 0.075 348000 91 1.450 89.550 ... ... 0.251153
0.137889 ... ... 0.075 -0.025 0.050 350000 93 1.450 91.550 ... ... 0.25592
0.140115 ... ... 0.050 0 0.050 352000 95 1.450 93.550 ... ... 0.260661
0.142325 ... ... 0.050 0 0.050 354000 97 1.450 95.550 ... ... 0.265376
0.13476 ... ... 0.050 -0.025 0.025 356000 99 1.450 97.550 ... ... 0.270066
0.136819 ... ... 0.050 -0.025 0.025 358000 101 1.450 99.550 ... ... 0.27473
0.138862 ... ... 0.025 0 0.025 360000 103 1.450 101.550 ... ... 0.27937
0.140891 ... ... 0.025 0 0.025 362000 105 1.450 103.550 ... ... 0.283985
0.142906 ... ... 0.025 0 0.025 364000 107 1.450 105.550 ... ... 0.288576
0.144906 ... ... 0.025 0 0.025 366000 109 1.450 107.550 ... ... 0.293143
0.14689 ... ... 0.025 0 0.025 368000 111 1.450 109.550 ... ... 0.297685
0.14886 ... ... 0.025 0 0.025 370000 113 1.450 111.550 ... ... 0.302205
0.141794 ... ... 0.025 -0.013 0.013 372000 115 1.450 113.550 ... ... 0.306701
0.143644 ... ... 0.013 0 0.013 374000 117 1.450 115.550 ... ... 0.311174
0.14548 ... ... 0.013 0 0.013 376000 119 1.450 117.550 ... ... 0.315625
0.147302 ... ... 0.013 0 0.013 378000 121 1.450 119.550 ... ... 0.320053
0.149113 ... ... 0.013 0 0.013 380000 123 1.450 121.550 ... ... 0.324459
0.150912 ... ... 0.013 0 0.013 382000 125 1.450 123.550 ... ... 0.328842
0.152699 ... ... 0.013 0 0.013 384000 127 1.450 125.550 ... ... 0.333205
0.154475 ... ... 0.013 0 0.013 386000 129 1.450 127.550 ... ... 0.337545
0.15624 ... ... 0.013 0 0.013 388000 131 1.450 129.550 ... ... 0.341865
0.157994 ... ... 0.013 0 0.013 390000 133 1.450 131.550 ... ... 0.346163
0.159738 ... ... 0.013 0 0.013 392000 135 1.450 133.550 ... ... 0.35044
0.161471 ... ... 0.013 0 0.013 394000 137 1.450 135.550 ... ... 0.354697
0.163193 ... ... 0.013 0 0.013 396000 139 1.450 137.550 ... ... 0.358934
0.164902 ... ... 0.013 0 0.013 398000 141 1.450 139.550 ... ... 0.36315
0.166601 ... ... 0.013 0 0.013 400000 143 1.450 141.550 ... ... 0.367346
0.16829 ... ... 0.013 0 0.013 402000 145 1.450 143.550 ... ... 0.371523
0.169968 ... ... 0.013 0 0.013 404000 147 1.450 145.550 ... ... 0.37568
0.171636 ... ... 0.013 0 0.013 406000 149 1.450 147.550 ... ... 0.379818
0.173295 ... ... 0.013 0 0.013 408000 151 1.450 149.550 ... ... 0.383936
0.174944 ... ... 0.013 0 0.013 410000 153 1.450 151.550 ... ... 0.388036
0.176583 ... ... 0.013 0 0.013 412000 155 1.450 153.550 ... ... 0.392117
0.178212 ... ... 0.013 0 0.013 414000 157 1.450 155.550 ... ... 0.396179
0.179832 ... ... 0.013 0 0.013 416000 159 1.450 157.550 ... ... 0.400223
0.181443 ... ... 0.013 0 0.013 418000 161 1.450 159.550 ... ... 0.404249
0.183045 ... ... 0.013 0 0.013 420000 163 1.450 161.550 ... ... 0.408256

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.