DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 259.500
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
1.169491 ... ... 178.750 -1.250 177.500 82000 0.013 0 0.013 ... ... 0.568588
1.14389 ... ... 176.750 -1.250 175.500 84000 0.013 0 0.013 ... ... 0.557078
1.118964 ... ... 174.750 -1.250 173.500 86000 0.013 0 0.013 ... ... 0.545843
1.09468 ... ... 172.750 -1.250 171.500 88000 0.013 0 0.013 ... ... 0.534868
1.071004 ... ... 170.750 -1.250 169.500 90000 0.013 0 0.013 ... ... 0.524143
1.047909 ... ... 168.750 -1.250 167.500 92000 0.013 0 0.013 ... ... 0.513657
1.025365 ... ... 166.750 -1.250 165.500 94000 0.013 0 0.013 ... ... 0.503401
1.003346 ... ... 164.750 -1.250 163.500 96000 0.013 0 0.013 ... ... 0.493363
0.98183 ... ... 162.750 -1.250 161.500 98000 0.013 0 0.013 ... ... 0.483535
0.960793 ... ... 160.750 -1.250 159.500 100000 0.013 0 0.013 ... ... 0.473907
0.940216 ... ... 158.750 -1.250 157.500 102000 0.013 0 0.013 ... ... 0.464472
0.920077 ... ... 156.750 -1.250 155.500 104000 0.013 0 0.013 ... ... 0.45522
0.900359 ... ... 154.750 -1.250 153.500 106000 0.013 0 0.013 ... ... 0.446142
0.881045 ... ... 152.750 -1.250 151.500 108000 0.013 0 0.013 ... ... 0.437233
0.862117 ... ... 150.750 -1.250 149.500 110000 0.013 0 0.013 ... ... 0.428489
0.843561 ... ... 148.750 -1.250 147.500 112000 0.013 0 0.013 ... ... 0.419902
0.825363 ... ... 146.750 -1.250 145.500 114000 0.013 0 0.013 ... ... 0.411467
0.807509 ... ... 144.750 -1.250 143.500 116000 0.013 0 0.013 ... ... 0.403178
0.789986 ... ... 142.750 -1.250 141.500 118000 0.013 0 0.013 ... ... 0.395031
0.772782 ... ... 140.750 -1.250 139.500 120000 0.013 0 0.013 ... ... 0.387019
0.755885 ... ... 138.750 -1.250 137.500 122000 0.013 0 0.013 ... ... 0.379137
0.739285 ... ... 136.750 -1.250 135.500 124000 0.013 0 0.013 ... ... 0.371378
0.72297 ... ... 134.750 -1.250 133.500 126000 0.013 0 0.013 ... ... 0.363742
0.706932 ... ... 132.750 -1.250 131.500 128000 0.013 0 0.013 ... ... 0.356226
0.691161 ... ... 130.750 -1.250 129.500 130000 0.013 0 0.013 ... ... 0.348824
0.675648 ... ... 128.750 -1.250 127.500 132000 0.013 0 0.013 ... ... 0.341533
0.660385 ... ... 126.750 -1.250 125.500 134000 0.013 0 0.013 ... ... 0.334349
0.645364 ... ... 124.750 -1.250 123.500 136000 0.013 0 0.013 ... ... 0.327269
0.630576 ... ... 122.750 -1.250 121.500 138000 0.013 0 0.013 ... ... 0.320289
0.616016 ... ... 120.750 -1.250 119.500 140000 0.013 0 0.013 ... ... 0.313403
0.601675 ... ... 118.750 -1.250 117.500 142000 0.013 0 0.013 ... ... 0.306612
0.587547 ... ... 116.750 -1.250 115.500 144000 0.013 0 0.013 ... ... 0.299912
0.573626 ... ... 114.750 -1.250 113.500 146000 0.013 0 0.013 ... ... 0.293301
0.559906 ... ... 112.750 -1.250 111.500 148000 0.013 0 0.013 ... ... 0.286777
0.546381 ... ... 110.750 -1.250 109.500 150000 0.013 0 0.013 ... ... 0.280336
0.533044 ... ... 108.750 -1.250 107.500 152000 0.013 0 0.013 ... ... 0.273977
0.519893 ... ... 106.750 -1.250 105.500 154000 0.013 0 0.013 ... ... 0.267696
0.506919 ... ... 104.750 -1.250 103.500 156000 0.013 0 0.013 ... ... 0.261487
0.49412 ... ... 102.750 -1.250 101.500 158000 0.013 0 0.013 ... ... 0.255354
0.48149 ... ... 100.750 -1.250 99.500 160000 0.013 0 0.013 ... ... 0.249293
0.469025 ... ... 98.750 -1.250 97.500 162000 0.013 0 0.013 ... ... 0.243303
0.45672 ... ... 96.750 -1.250 95.500 164000 0.013 0 0.013 ... ... 0.237381
0.444572 ... ... 94.750 -1.250 93.500 166000 0.013 0 0.013 ... ... 0.231526
0.432576 ... ... 92.750 -1.250 91.500 168000 0.013 0 0.013 ... ... 0.225734
0.420727 ... ... 90.750 -1.250 89.500 170000 0.013 0 0.013 ... ... 0.220003
0.409024 ... ... 88.750 -1.250 87.500 172000 0.013 0 0.013 ... ... 0.214334
0.397462 ... ... 86.750 -1.250 85.500 174000 0.013 0 0.013 ... ... 0.208725
0.386037 ... ... 84.750 -1.250 83.500 176000 0.013 0 0.013 ... ... 0.203174
0.374747 ... ... 82.750 -1.250 81.500 178000 0.013 0 0.013 ... ... 0.197679
0.363587 ... ... 80.750 -1.250 79.500 180000 0.013 0 0.013 ... ... 0.192239
0.352556 ... ... 78.750 -1.250 77.500 182000 0.013 0 0.013 ... ... 0.186848
0.341649 ... ... 76.750 -1.250 75.500 184000 0.013 0 0.013 ... ... 0.181507
0.330865 ... ... 74.750 -1.250 73.500 186000 0.013 0 0.013 ... ... 0.176218
0.3202 ... ... 72.750 -1.250 71.500 188000 0.013 0 0.013 ... ... 0.170977
0.309651 ... ... 70.750 -1.250 69.500 190000 0.013 0 0.013 ... ... 0.165784
0.299217 ... ... 68.750 -1.250 67.500 192000 0.013 0 0.013 ... ... 0.160639
0.288894 ... ... 66.750 -1.250 65.500 194000 0.013 0 0.013 ... ... 0.155534
0.27868 ... ... 64.750 -1.250 63.500 196000 0.013 0 0.013 ... ... 0.150473
0.268572 ... ... 62.750 -1.250 61.500 198000 0.013 0 0.013 ... ... 0.145455
0.25857 ... ... 60.750 -1.250 59.500 200000 0.013 0 0.013 ... ... 0.140477
0.248669 ... ... 58.750 -1.250 57.500 202000 0.013 -0.013 0.025 ... ... 0.135538
0.238868 ... ... 56.750 -1.250 55.500 204000 0.025 0 0.025 ... ... 0.139903
0.229166 ... ... 54.750 -1.250 53.500 206000 0.025 0 0.025 ... ... 0.134741
0.219559 ... ... 52.750 -1.250 51.500 208000 0.025 -0.025 0.050 ... ... 0.129617
0.210047 ... ... 50.750 -1.250 49.500 210000 0.050 -0.025 0.075 ... ... 0.134638
0.200626 ... ... 48.750 -1.250 47.500 212000 0.050 -0.025 0.075 ... ... 0.129243
0.191296 ... ... 46.750 -1.250 45.500 214000 0.075 -0.050 0.125 ... ... 0.130361
0.182054 ... ... 44.750 -1.250 43.500 216000 0.100 -0.050 0.150 ... ... 0.129758
0.172899 ... ... 42.750 -1.250 41.500 218000 0.150 -0.050 0.200 ... ... 0.131638
0.163829 ... ... 40.775 -1.275 39.500 220000 0.200 -0.075 0.275 ... ... 0.131568
0.156207 ... ... 38.825 -1.300 37.525 222000 0.250 -0.100 0.350 ... ... 0.130278
0.149926 ... ... 36.900 -1.325 35.575 224000 0.325 -0.100 0.425 ... ... 0.130045
0.145994 ... ... 35 -1.325 33.675 226000 0.425 -0.125 0.550 ... ... 0.13023
0.141698 ... ... 33.150 -1.375 31.775 228000 0.550 -0.150 0.700 ... ... 0.130463
0.139076 ... ... 31.300 -1.375 29.925 230000 0.700 -0.150 0.850 ... ... 0.130546
0.136729 ... ... 29.500 -1.400 28.100 232000 0.875 -0.175 1.050 ... ... 0.130377
0.135306 ... ... 27.750 -1.425 26.325 234000 1.100 -0.175 1.275 ... ... 0.130752
0.134455 ... ... 26.025 -1.425 24.600 236000 1.350 -0.200 1.550 ... ... 0.130608
0.133267 ... ... 24.350 -1.450 22.900 238000 1.650 -0.225 1.875 ... ... 0.130658
0.132928 ... ... 22.725 -1.450 21.275 240000 2 -0.225 2.225 ... ... 0.130741
0.132049 ... ... 21.150 -1.475 19.675 242000 2.400 -0.225 2.625 ... ... 0.130756
0.131683 ... ... 19.625 -1.475 18.150 244000 2.850 -0.250 3.100 ... ... 0.130638
0.131654 ... ... 18.175 -1.475 16.700 246000 3.375 -0.225 3.600 ... ... 0.13082
0.131394 ... ... 16.775 -1.475 15.300 248000 3.950 -0.225 4.175 ... ... 0.130741
0.131316 ... ... 15.425 -1.450 13.975 250000 4.600 -0.225 4.825 ... ... 0.130821
0.130945 ... ... 14.150 -1.450 12.700 252000 5.300 -0.225 5.525 ... ... 0.130592
0.131074 ... ... 12.950 -1.425 11.525 254000 6.100 -0.175 6.275 ... ... 0.130849
0.130868 ... ... 11.800 -1.400 10.400 256000 6.950 -0.175 7.125 ... ... 0.130763
0.130718 ... ... 10.725 -1.375 9.350 258000 7.875 -0.150 8.025 ... ... 0.130728
0.130619 ... ... 9.725 -1.350 8.375 260000 8.875 -0.100 8.975 ... ... 0.130742
0.130578 ... ... 8.775 -1.300 7.475 262000 9.950 -0.050 10 ... ... 0.130815
0.130614 ... ... 7.900 -1.250 6.650 264000 11.100 0 11.100 ... ... 0.130967
0.130758 ... ... 7.075 -1.175 5.900 266000 12.300 0.025 12.275 ... ... 0.130843
0.130653 ... ... 6.325 -1.125 5.200 268000 13.600 0.100 13.500 ... ... 0.13126
0.130736 ... ... 5.650 -1.075 4.575 270000 14.925 0.150 14.775 ... ... 0.131072
0.130648 ... ... 5.025 -1.025 4 272000 16.350 0.225 16.125 ... ... 0.131558
0.130424 ... ... 4.450 -0.975 3.475 274000 17.800 0.275 17.525 ... ... 0.131515
0.130586 ... ... 3.925 -0.900 3.025 276000 19.325 0.350 18.975 ... ... 0.131879
0.130769 ... ... 3.450 -0.825 2.625 278000 20.900 0.425 20.475 ... ... 0.132294
0.130513 ... ... 3.025 -0.775 2.250 280000 22.500 0.475 22.025 ... ... 0.132308
0.130392 ... ... 2.650 -0.725 1.925 282000 24.175 0.550 23.625 ... ... 0.133081
0.130534 ... ... 2.300 -0.650 1.650 284000 25.875 0.600 25.275 ... ... 0.133629
0.130413 ... ... 2 -0.600 1.400 286000 27.625 0.675 26.950 ... ... 0.134664
0.130825 ... ... 1.725 -0.525 1.200 288000 29.400 0.725 28.675 ... ... 0.135671
0.130351 ... ... 1.500 -0.500 1 290000 31.200 0.775 30.425 ... ... 0.136733
0.130696 ... ... 1.275 -0.425 0.850 292000 33.025 0.825 32.200 ... ... 0.137954
0.130164 ... ... 1.100 -0.400 0.700 294000 34.900 0.875 34.025 ... ... 0.140383
0.130932 ... ... 0.950 -0.350 0.600 296000 36.775 0.925 35.850 ... ... 0.142402
0.130963 ... ... 0.800 -0.300 0.500 298000 38.700 1 37.700 ... ... 0.14607
0.130058 ... ... 0.675 -0.275 0.400 300000 40.625 1.025 39.600 ... ... 0.149532
0.129713 ... ... 0.575 -0.250 0.325 302000 42.575 1.075 41.500 ... ... 0.153917
0.130387 ... ... 0.475 -0.200 0.275 304000 44.525 1.125 43.400 ... ... 0.158187
0.13036 ... ... 0.400 -0.175 0.225 306000 46.500 1.150 45.350 ... ... 0.163531
0.129398 ... ... 0.350 -0.175 0.175 308000 48.500 1.200 47.300 ... ... 0.170001
0.130439 ... ... 0.275 -0.125 0.150 310000 50.500 1.225 49.275 ... ... 0.176429
0.130942 ... ... 0.250 -0.125 0.125 312000 52.500 1.250 51.250 ... ... 0.182817
0.130747 ... ... 0.200 -0.100 0.100 314000 54.500 1.250 53.250 ... ... 0.189165
0.129566 ... ... 0.175 -0.100 0.075 316000 56.500 1.250 55.250 ... ... 0.195474
0.133139 ... ... 0.125 -0.050 0.075 318000 58.500 1.250 57.250 ... ... 0.201743
0.130208 ... ... 0.125 -0.075 0.050 320000 60.500 1.250 59.250 ... ... 0.207974
0.133581 ... ... 0.100 -0.050 0.050 322000 62.500 1.250 61.250 ... ... 0.214167
0.127068 ... ... 0.075 -0.050 0.025 324000 64.500 1.250 63.250 ... ... 0.220323
0.130191 ... ... 0.075 -0.050 0.025 326000 66.500 1.250 65.250 ... ... 0.226441
0.133282 ... ... 0.050 -0.025 0.025 328000 68.500 1.250 67.250 ... ... 0.232523
0.136347 ... ... 0.050 -0.025 0.025 330000 70.500 1.250 69.250 ... ... 0.238569
0.139385 ... ... 0.025 0 0.025 332000 72.500 1.250 71.250 ... ... 0.244579
0.133361 ... ... 0.025 -0.013 0.013 334000 74.500 1.250 73.250 ... ... 0.250555
0.136193 ... ... 0.025 -0.013 0.013 336000 76.500 1.250 75.250 ... ... 0.256495
0.139002 ... ... 0.025 -0.013 0.013 338000 78.500 1.250 77.250 ... ... 0.262401
0.141789 ... ... 0.025 -0.013 0.013 340000 80.500 1.250 79.250 ... ... 0.268273
0.144555 ... ... 0.013 0 0.013 342000 82.500 1.250 81.250 ... ... 0.274112
0.1473 ... ... 0.013 0 0.013 344000 84.500 1.250 83.250 ... ... 0.279917
0.150021 ... ... 0.013 0 0.013 346000 86.500 1.250 85.250 ... ... 0.28569
0.152721 ... ... 0.013 0 0.013 348000 88.500 1.250 87.250 ... ... 0.291431
0.155402 ... ... 0.013 0 0.013 350000 90.500 1.250 89.250 ... ... 0.29714
0.158062 ... ... 0.013 0 0.013 352000 92.500 1.250 91.250 ... ... 0.302817
0.160703 ... ... 0.013 0 0.013 354000 94.500 1.250 93.250 ... ... 0.308463
0.163325 ... ... 0.013 0 0.013 356000 96.500 1.250 95.250 ... ... 0.314078
0.165927 ... ... 0.013 0 0.013 358000 98.500 1.250 97.250 ... ... 0.319663
0.168508 ... ... 0.013 0 0.013 360000 100.500 1.250 99.250 ... ... 0.325218
0.17107 ... ... 0.013 0 0.013 362000 102.500 1.250 101.250 ... ... 0.330743
0.173616 ... ... 0.013 0 0.013 364000 104.500 1.250 103.250 ... ... 0.336238
0.176144 ... ... 0.013 0 0.013 366000 106.500 1.250 105.250 ... ... 0.341705
0.178655 ... ... 0.013 0 0.013 368000 108.500 1.250 107.250 ... ... 0.347143
0.181149 ... ... 0.013 0 0.013 370000 110.500 1.250 109.250 ... ... 0.352552
0.183626 ... ... 0.013 0 0.013 372000 112.500 1.250 111.250 ... ... 0.357933
0.186087 ... ... 0.013 0 0.013 374000 114.500 1.250 113.250 ... ... 0.363287
0.18853 ... ... 0.013 0 0.013 376000 116.500 1.250 115.250 ... ... 0.368613
0.190955 ... ... 0.013 0 0.013 378000 118.500 1.250 117.250 ... ... 0.373912
0.193363 ... ... 0.013 0 0.013 380000 120.500 1.250 119.250 ... ... 0.379184
0.195755 ... ... 0.013 0 0.013 382000 122.500 1.250 121.250 ... ... 0.384429
0.198132 ... ... 0.013 0 0.013 384000 124.500 1.250 123.250 ... ... 0.389648
0.200493 ... ... 0.013 0 0.013 386000 126.500 1.250 125.250 ... ... 0.394841
0.20284 ... ... 0.013 0 0.013 388000 128.500 1.250 127.250 ... ... 0.400009
0.205172 ... ... 0.013 0 0.013 390000 130.500 1.250 129.250 ... ... 0.405151
0.207491 ... ... 0.013 0 0.013 392000 132.500 1.250 131.250 ... ... 0.410267
0.209795 ... ... 0.013 0 0.013 394000 134.500 1.250 133.250 ... ... 0.415359
0.212085 ... ... 0.013 0 0.013 396000 136.500 1.250 135.250 ... ... 0.420426
0.214361 ... ... 0.013 0 0.013 398000 138.500 1.250 137.250 ... ... 0.425469
0.21662 ... ... 0.013 0 0.013 400000 140.500 1.250 139.250 ... ... 0.430488
0.218865 ... ... 0.013 0 0.013 402000 142.500 1.250 141.250 ... ... 0.435483
0.221096 ... ... 0.013 0 0.013 404000 144.500 1.250 143.250 ... ... 0.440454
0.223314 ... ... 0.013 0 0.013 406000 146.500 1.250 145.250 ... ... 0.445401
0.225519 ... ... 0.013 0 0.013 408000 148.500 1.250 147.250 ... ... 0.450325
0.227711 ... ... 0.013 0 0.013 410000 150.500 1.250 149.250 ... ... 0.455227
0.22989 ... ... 0.013 0 0.013 412000 152.500 1.250 151.250 ... ... 0.460106
0.232057 ... ... 0.013 0 0.013 414000 154.500 1.250 153.250 ... ... 0.464962
0.234211 ... ... 0.013 0 0.013 416000 156.500 1.250 155.250 ... ... 0.469796
0.236352 ... ... 0.013 0 0.013 418000 158.500 1.250 157.250 ... ... 0.474608
0.238481 ... ... 0.013 0 0.013 420000 160.500 1.250 159.250 ... ... 0.479398
0 ... ... ... ... ... additional ... ... ... ... ... 0

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.