DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253.175
Expiration Date: 01/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.860817 ... ... 140 0.325 140.325 112000 0.013 0 0.013 ... ... 0.606214
0.837542 ... ... 138 0.325 138.325 114000 0.013 0 0.013 ... ... 0.59369
0.81457 ... ... 136 0.325 136.325 116000 0.013 0 0.013 ... ... 0.581377
0.791874 ... ... 134 0.325 134.325 118000 0.013 0 0.013 ... ... 0.569273
0.769428 ... ... 132 0.325 132.325 120000 0.013 0 0.013 ... ... 0.55737
0.747204 ... ... 130 0.325 130.325 122000 0.013 0 0.013 ... ... 0.545662
0.725168 ... ... 128 0.325 128.325 124000 0.013 0 0.013 ... ... 0.534142
0.703286 ... ... 126 0.325 126.325 126000 0.013 0 0.013 ... ... 0.522803
0.68152 ... ... 124 0.325 124.325 128000 0.013 0 0.013 ... ... 0.51164
0.659823 ... ... 122 0.325 122.325 130000 0.013 0 0.013 ... ... 0.500646
0.638134 ... ... 120 0.325 120.325 132000 0.013 0 0.013 ... ... 0.489809
0.61639 ... ... 118 0.325 118.325 134000 0.013 0 0.013 ... ... 0.479131
0.594493 ... ... 116 0.325 116.325 136000 0.013 0 0.013 ... ... 0.468606
0.57233 ... ... 114 0.325 114.325 138000 0.013 0 0.013 ... ... 0.458231
0.549722 ... ... 112 0.325 112.325 140000 0.013 0 0.013 ... ... 0.448
0.526419 ... ... 110 0.325 110.325 142000 0.013 0 0.013 ... ... 0.437909
0.502008 ... ... 108 0.325 108.325 144000 0.013 0 0.013 ... ... 0.427953
0.475754 ... ... 106 0.325 106.325 146000 0.013 0 0.013 ... ... 0.418127
0.446067 ... ... 104 0.325 104.325 148000 0.013 0 0.013 ... ... 0.408423
0.408301 ... ... 102 0.325 102.325 150000 0.013 0 0.013 ... ... 0.398843
0.28957 ... ... 100 0.325 100.325 152000 0.013 0 0.013 ... ... 0.389383
0 ... ... 98 0.325 98.325 154000 0.013 0 0.013 ... ... 0.380041
0 ... ... 96 0.325 96.325 156000 0.013 0 0.013 ... ... 0.370811
0 ... ... 94 0.325 94.325 158000 0.013 0 0.013 ... ... 0.361694
0 ... ... 92 0.325 92.325 160000 0.013 0 0.013 ... ... 0.352682
0 ... ... 90 0.325 90.325 162000 0.013 0 0.013 ... ... 0.343769
0 ... ... 88 0.325 88.325 164000 0.013 0 0.013 ... ... 0.334956
0 ... ... 86 0.325 86.325 166000 0.013 0 0.013 ... ... 0.326242
0 ... ... 84 0.325 84.325 168000 0.013 0 0.013 ... ... 0.317623
0 ... ... 82 0.325 82.325 170000 0.013 0 0.013 ... ... 0.309097
0 ... ... 80 0.325 80.325 172000 0.013 0 0.013 ... ... 0.300661
0 ... ... 78 0.325 78.325 174000 0.013 0 0.013 ... ... 0.292307
0 ... ... 76 0.325 76.325 176000 0.013 -0.012 0.025 ... ... 0.284035
0 ... ... 74 0.325 74.325 178000 0.025 0 0.025 ... ... 0.293471
0 ... ... 73 0.325 73.325 179000 0.025 0 0.025 ... ... 0.289185
0 ... ... 72 0.325 72.325 180000 0.025 0 0.025 ... ... 0.284916
0 ... ... 71 0.325 71.325 181000 0.025 0 0.025 ... ... 0.280667
0 ... ... 70 0.325 70.325 182000 0.025 0 0.025 ... ... 0.276438
0 ... ... 69 0.325 69.325 183000 0.025 0 0.025 ... ... 0.272229
0 ... ... 68 0.325 68.325 184000 0.025 0 0.025 ... ... 0.268039
0 ... ... 67 0.325 67.325 185000 0.050 0 0.050 ... ... 0.284127
0 ... ... 66 0.325 66.325 186000 0.050 0 0.050 ... ... 0.279705
0 ... ... 65 0.325 65.325 187000 0.050 0 0.050 ... ... 0.275302
0 ... ... 64 0.325 64.325 188000 0.050 0 0.050 ... ... 0.270918
0 ... ... 63 0.325 63.325 189000 0.050 0 0.050 ... ... 0.266554
0 ... ... 62 0.325 62.325 190000 0.050 0 0.050 ... ... 0.262208
0 ... ... 61 0.325 61.325 191000 0.050 0 0.050 ... ... 0.257881
0 ... ... 60 0.325 60.325 192000 0.050 0 0.050 ... ... 0.253569
0 ... ... 59 0.325 59.325 193000 0.050 0 0.050 ... ... 0.249273
0 ... ... 58 0.325 58.325 194000 0.050 0 0.050 ... ... 0.244995
0 ... ... 57 0.325 57.325 195000 0.050 0 0.050 ... ... 0.240734
0 ... ... 56 0.325 56.325 196000 0.050 0 0.050 ... ... 0.236489
0 ... ... 55 0.325 55.325 197000 0.050 0 0.050 ... ... 0.23226
0 ... ... 54 0.325 54.325 198000 0.050 -0.025 0.075 ... ... 0.228047
0 ... ... 53 0.325 53.325 199000 0.075 0 0.075 ... ... 0.235177
0 ... ... 52 0.325 52.325 200000 0.075 0 0.075 ... ... 0.230819
0 ... ... 51 0.325 51.325 201000 0.075 0 0.075 ... ... 0.226477
0 ... ... 50 0.325 50.325 202000 0.075 0 0.075 ... ... 0.22215
0 ... ... 49 0.325 49.325 203000 0.075 0 0.075 ... ... 0.217837
0 ... ... 48 0.325 48.325 204000 0.075 -0.025 0.100 ... ... 0.213539
0 ... ... 47 0.325 47.325 205000 0.100 0 0.100 ... ... 0.217388
0 ... ... 46 0.325 46.325 206000 0.100 0 0.100 ... ... 0.212982
0 ... ... 45 0.325 45.325 207000 0.100 0 0.100 ... ... 0.208589
0 ... ... 44 0.325 44.325 208000 0.100 0 0.100 ... ... 0.204207
0 ... ... 43 0.325 43.325 209000 0.100 -0.025 0.125 ... ... 0.199838
0 ... ... 42 0.325 42.325 210000 0.125 0 0.125 ... ... 0.201791
0 ... ... 41 0.325 41.325 211000 0.125 0 0.125 ... ... 0.197335
0 ... ... 40.025 0.300 40.325 212000 0.125 -0.025 0.150 ... ... 0.192888
0 ... ... 39.025 0.325 39.350 213000 0.150 0 0.150 ... ... 0.193696
0 ... ... 38.025 0.325 38.350 214000 0.175 0.025 0.150 0.175 0.175 0.193802
0 ... ... 37.050 0.325 37.375 215000 0.175 0 0.175 ... ... 0.189204
0 ... ... 36.050 0.325 36.375 216000 0.150 -0.025 0.175 0.150 0.150 0.180159
0 ... ... 35.075 0.325 35.400 217000 0.200 0 0.200 ... ... 0.184034
0 ... ... 34.100 0.300 34.400 218000 0.200 0 0.200 0.200 0.200 0.179384
0 ... ... 33.100 0.325 33.425 219000 0.225 0 0.225 ... ... 0.178303
0 ... ... 32.125 0.300 32.425 220000 0.225 -0.025 0.250 ... ... 0.173594
0 ... ... 31.150 0.300 31.450 221000 0.250 -0.025 0.275 0.250 0.250 0.172092
0 ... ... 30.175 0.300 30.475 222000 0.275 -0.025 0.300 0.275 0.275 0.170283
0 ... ... 29.175 0.325 29.500 223000 0.250 -0.050 0.300 0.250 0.250 0.162565
0 ... ... 28.225 0.300 28.525 224000 0.325 -0.025 0.350 0.350 0.325 0.165893
0.15437 28.200 28.200 27.550 0.650 28.200 225000 0.350 -0.025 0.375 ... ... 0.163365
0 ... ... 26.275 0.325 26.600 226000 0.375 -0.025 0.400 0.375 0.375 0.160641
0 ... ... 25.300 0.325 25.625 227000 0.425 0 0.425 0.450 0.450 0.159801
0 ... ... 24.350 0.325 24.675 228000 0.400 -0.075 0.475 0.400 0.400 0.152648
0 ... ... 23.400 0.300 23.700 229000 0.500 -0.025 0.525 ... ... 0.155105
0 ... ... 22.450 0.300 22.750 230000 0.500 -0.050 0.550 0.500 0.500 0.149827
0 ... ... 21.500 0.300 21.800 231000 0.600 -0.025 0.625 ... ... 0.151052
0 ... ... 20.575 0.300 20.875 232000 0.675 -0.025 0.700 ... ... 0.150039
0 ... ... 19.675 0.275 19.950 233000 0.725 -0.050 0.775 0.775 0.775 0.14723
0.069465 ... ... 18.750 0.275 19.025 234000 0.800 -0.050 0.850 0.850 0.800 0.145469
0.08527 ... ... 17.825 0.275 18.100 235000 0.875 -0.050 0.925 0.975 0.925 0.143345
0.092945 ... ... 16.925 0.275 17.200 236000 0.975 -0.050 1.025 1 0.975 0.142012
0.096526 ... ... 16.050 0.250 16.300 237000 1.025 -0.050 1.075 1.025 1.025 0.138124
0.098147 ... ... 15.200 0.200 15.400 238000 1.175 -0.100 1.275 1.250 1.225 0.138079
0.101316 ... ... 14.325 0.225 14.550 239000 1.300 -0.100 1.400 1.375 1.325 0.136487
0.102892 13.500 13.250 13.500 0.200 13.700 240000 1.275 -0.175 1.450 1.375 1.275 0.129059
0.103346 ... ... 12.675 0.175 12.850 241000 1.600 -0.150 1.750 1.800 1.800 0.13369
0.115677 12.450 12.350 12.050 0.300 12.350 242000 1.800 -0.150 1.950 1.925 1.850 0.133163
0.105286 ... ... 11.100 0.150 11.250 243000 1.975 -0.175 2.150 2.150 1.925 0.131307
0.105693 10.700 10.700 10.325 0.150 10.475 244000 2.075 -0.125 2.200 2.075 2 0.126818
0.106015 ... ... 9.600 0.125 9.725 245000 2.500 0.050 2.450 2.500 2.500 0.13102
0.114514 9.300 9.300 8.975 0.325 9.300 246000 2.625 -0.075 2.700 2.700 2.625 0.126322
0.106313 ... ... 8.200 0.100 8.300 247000 3 -0.225 3.225 3.250 3.250 0.127679
0.118839 8.125 7.975 7.600 0.525 8.125 248000 3.050 -0.250 3.300 3.125 3.050 0.120247
0.11033 7.325 7.150 6.950 0.200 7.150 249000 3.600 -0.050 3.650 3.600 3.600 0.124627
0.112217 6.675 6.525 6.325 0.300 6.625 250000 3.800 -0.225 4.025 4.075 3.800 0.119871
0.105141 6 6 5.700 0.050 5.750 251000 4.425 -0.275 4.700 ... ... 0.124477
0.110737 5.450 5.200 5.175 0.275 5.450 252000 4.875 0.025 4.850 4.875 4.875 0.124283
0.110348 4.925 4.750 4.625 0.300 4.925 253000 5.050 -0.250 5.300 5.250 5.050 0.11716
0.108654 4.375 4.100 4.125 0.250 4.375 254000 5.800 -0.300 6.100 ... ... 0.122503
0.105623 3.850 3.800 3.650 0.150 3.800 255000 6.250 -0.050 6.300 6.250 6.250 0.12033
0.10467 3.500 3.250 3.225 0.125 3.350 256000 6.500 -0.375 6.875 6.500 6.500 0.112798
0.104696 2.975 2.950 2.825 0.150 2.975 257000 7.475 -0.325 7.800 ... ... 0.121458
0.100241 2.400 2.300 2.500 -0.050 2.450 258000 8.075 -0.375 8.450 ... ... 0.120745
0.102359 2.325 2.225 2.125 0.100 2.225 259000 8.750 -0.375 9.125 ... ... 0.121186
0.103859 2 2 1.850 0.150 2 260000 9.475 -0.375 9.850 9.500 9.500 0.122266
0.099053 1.725 1.500 1.650 -0.075 1.575 261000 10.200 -0.375 10.575 ... ... 0.122766
0.104168 1.525 1.525 1.375 0.150 1.525 262000 10.975 -0.375 11.350 ... ... 0.124028
0.099518 ... ... 1.250 -0.075 1.175 263000 11.775 -0.400 12.175 ... ... 0.125469
0.100312 ... ... 1.075 -0.050 1.025 264000 12.625 -0.375 13 ... ... 0.127895
0.102321 0.925 0.925 0.875 0.050 0.925 265000 13.475 -0.375 13.850 ... ... 0.129931
0.100806 0.825 0.750 0.800 -0.050 0.750 266000 14.350 -0.350 14.700 ... ... 0.132369
0.101594 ... ... 0.700 -0.050 0.650 267000 15.250 -0.350 15.600 ... ... 0.135296
0.102993 ... ... 0.600 -0.025 0.575 268000 16.150 -0.350 16.500 16.150 16.150 0.137942
0.103902 ... ... 0.525 -0.025 0.500 269000 17.075 -0.350 17.425 ... ... 0.141201
0.104244 0.400 0.400 0.450 -0.025 0.425 270000 18 -0.350 18.350 ... ... 0.14424
0.105556 ... ... 0.400 -0.025 0.375 271000 18.950 -0.350 19.300 19.250 19.250 0.148022
0.108186 0.350 0.350 0.325 0.025 0.350 272000 19.900 -0.350 20.250 ... ... 0.151651
0.108731 ... ... 0.300 0 0.300 273000 20.875 -0.325 21.200 ... ... 0.156142
0.108692 ... ... 0.275 -0.025 0.250 274000 21.825 -0.350 22.175 ... ... 0.159505
0.110351 ... ... 0.250 -0.025 0.225 275000 22.800 -0.350 23.150 23.200 23.200 0.163789
0.111707 ... ... 0.225 -0.025 0.200 276000 23.775 -0.350 24.125 ... ... 0.167988
0.112716 ... ... 0.200 -0.025 0.175 277000 24.750 -0.350 25.100 ... ... 0.172104
0.116383 ... ... 0.175 0 0.175 278000 25.750 -0.325 26.075 ... ... 0.177268
0.116881 ... ... 0.150 0 0.150 279000 26.725 -0.325 27.050 ... ... 0.181248
0.116868 0.100 0.100 0.150 -0.025 0.125 280000 27.700 -0.350 28.050 ... ... 0.185152
0.120299 ... ... 0.125 0 0.125 281000 28.700 -0.325 29.025 ... ... 0.190172
0.119507 ... ... 0.125 -0.025 0.100 282000 29.675 -0.350 30.025 ... ... 0.193952
0.1228 ... ... 0.125 -0.025 0.100 283000 30.675 -0.350 31.025 ... ... 0.198891
0.126067 ... ... 0.100 0 0.100 284000 31.675 -0.325 32 ... ... 0.203796
0.124073 ... ... 0.100 -0.025 0.075 285000 32.675 -0.325 33 ... ... 0.20867
0.127195 0.100 0.100 0.100 -0.025 0.075 286000 33.675 -0.325 34 ... ... 0.213511
0.130296 ... ... 0.100 -0.025 0.075 287000 34.675 -0.325 35 ... ... 0.218324
0.133375 ... ... 0.075 0 0.075 288000 35.675 -0.325 36 ... ... 0.223107
0.12936 ... ... 0.075 -0.025 0.050 289000 36.675 -0.325 37 ... ... 0.227862
0.132277 ... ... 0.075 -0.025 0.050 290000 37.675 -0.325 38 ... ... 0.232589
0.135177 ... ... 0.075 -0.025 0.050 291000 38.675 -0.325 39 ... ... 0.237289
0.138058 ... ... 0.075 -0.025 0.050 292000 39.675 -0.325 40 ... ... 0.241963
0.140922 ... ... 0.075 -0.025 0.050 293000 40.675 -0.325 41 ... ... 0.246612
0.143767 ... ... 0.075 -0.025 0.050 294000 41.675 -0.325 42 ... ... 0.251235
0.146594 ... ... 0.050 0 0.050 295000 42.675 -0.325 43 ... ... 0.255834
0.149407 0.075 0.075 0.050 0 0.050 296000 43.675 -0.325 44 ... ... 0.26041
0.140563 ... ... 0.050 -0.025 0.025 297000 44.675 -0.325 45 ... ... 0.264961
0.143175 ... ... 0.050 -0.025 0.025 298000 45.675 -0.325 46 ... ... 0.26949
0.145773 ... ... 0.050 -0.025 0.025 299000 46.675 -0.325 47 ... ... 0.273997
0.148357 ... ... 0.050 -0.025 0.025 300000 47.675 -0.325 48 ... ... 0.278481
0.150927 ... ... 0.050 -0.025 0.025 301000 48.675 -0.325 49 ... ... 0.282945
0.15348 ... ... 0.050 -0.025 0.025 302000 49.675 -0.325 50 ... ... 0.287387
0.15602 ... ... 0.050 -0.025 0.025 303000 50.675 -0.325 51 ... ... 0.291808
0.158547 ... ... 0.025 0 0.025 304000 51.675 -0.325 52 ... ... 0.296209
0.161064 ... ... 0.025 0 0.025 305000 52.675 -0.325 53 ... ... 0.30059
0.163569 ... ... 0.025 0 0.025 306000 53.675 -0.325 54 ... ... 0.304951
0.166061 ... ... 0.025 0 0.025 307000 54.675 -0.325 55 ... ... 0.309293
0.16854 ... ... 0.025 0 0.025 308000 55.675 -0.325 56 ... ... 0.313615
0.171008 ... ... 0.025 0 0.025 309000 56.675 -0.325 57 ... ... 0.317919
0.173461 ... ... 0.025 0 0.025 310000 57.675 -0.325 58 ... ... 0.322204
0.175902 ... ... 0.025 0 0.025 311000 58.675 -0.325 59 ... ... 0.326471
0.178331 ... ... 0.025 0 0.025 312000 59.675 -0.325 60 ... ... 0.330721
0.180748 ... ... 0.025 0 0.025 313000 60.675 0 60.675 ... ... 0.334952
0.183154 ... ... 0.025 0 0.025 314000 61.675 -0.325 62 ... ... 0.339166
0.185549 ... ... 0.025 0 0.025 315000 62.675 0 62.675 ... ... 0.343363
0.187934 ... ... 0.025 0 0.025 316000 63.675 -0.325 64 ... ... 0.347543
0.192674 ... ... 0.025 0 0.025 318000 65.675 -0.325 66 ... ... 0.355853
0.197369 ... ... 0.025 0 0.025 320000 67.675 -0.325 68 ... ... 0.364098
0.202018 ... ... 0.025 0 0.025 322000 69.675 -0.325 70 ... ... 0.37228
0.206627 ... ... 0.025 0 0.025 324000 71.675 -0.325 72 ... ... 0.380399
0.211195 ... ... 0.025 0 0.025 326000 73.675 -0.325 74 ... ... 0.388458
0.215725 ... ... 0.025 0 0.025 328000 75.675 -0.325 76 ... ... 0.396458
0.220217 ... ... 0.025 0 0.025 330000 77.675 -0.325 78 ... ... 0.404399
0.224672 ... ... 0.025 0 0.025 332000 79.675 -0.325 80 ... ... 0.412284
0.229088 ... ... 0.025 0 0.025 334000 81.675 -0.325 82 ... ... 0.420114
0.233468 ... ... 0.025 0 0.025 336000 83.675 -0.325 84 ... ... 0.427889
0.237813 ... ... 0.025 0 0.025 338000 85.675 -0.325 86 ... ... 0.435612
0.242123 ... ... 0.025 0 0.025 340000 87.675 -0.325 88 ... ... 0.443282
0.2464 ... ... 0.013 0.012 0.025 342000 89.675 -0.325 90 ... ... 0.4509
0.250643 ... ... 0.013 0.012 0.025 344000 91.675 -0.325 92 ... ... 0.458469
0.25485 ... ... 0.013 0.012 0.025 346000 93.675 -0.325 94 ... ... 0.465988
0.243983 ... ... 0.013 0 0.013 348000 95.675 -0.325 96 ... ... 0.473459
0.247932 ... ... 0.013 0 0.013 350000 97.675 -0.325 98 ... ... 0.480882
0.251852 ... ... 0.013 0 0.013 352000 99.675 -0.325 100 ... ... 0.488258
0.255743 ... ... 0.013 0 0.013 354000 101.675 -0.325 102 ... ... 0.495588
0.259602 ... ... 0.013 0 0.013 356000 103.675 -0.325 104 ... ... 0.502873
0.263432 ... ... 0.013 0 0.013 358000 105.675 -0.325 106 ... ... 0.510114
0.267236 ... ... 0.013 0 0.013 360000 107.675 -0.325 108 ... ... 0.51731
0.271015 ... ... 0.013 0 0.013 362000 109.675 -0.325 110 ... ... 0.524464
0.274769 ... ... 0.013 0 0.013 364000 111.675 -0.325 112 ... ... 0.531575
0.278497 ... ... 0.013 0 0.013 366000 113.675 -0.325 114 ... ... 0.538644
0.2822 ... ... 0.013 0 0.013 368000 115.675 -0.325 116 ... ... 0.545672
0.285877 ... ... 0.013 0 0.013 370000 117.675 -0.325 118 ... ... 0.552659
0.28953 ... ... 0.013 0 0.013 372000 119.675 -0.325 120 ... ... 0.559606
0.293155 ... ... 0.013 0 0.013 374000 121.675 -0.325 122 ... ... 0.566514
0.296755 ... ... 0.013 0 0.013 376000 123.675 -0.325 124 ... ... 0.573383
0.30033 ... ... 0.013 0 0.013 378000 125.675 -0.325 126 ... ... 0.580213
0.303882 ... ... 0.013 0 0.013 380000 127.675 -0.325 128 ... ... 0.587006
0.307411 ... ... 0.013 0 0.013 382000 129.675 -0.325 130 ... ... 0.593761
0.310918 ... ... 0.013 0 0.013 384000 131.675 -0.325 132 ... ... 0.60048
0.314402 ... ... 0.013 0 0.013 386000 133.675 -0.325 134 ... ... 0.607162
0.317865 ... ... 0.013 0 0.013 388000 135.675 -0.325 136 ... ... 0.613808
0.321305 ... ... 0.013 0 0.013 390000 137.675 -0.325 138 ... ... 0.620419
0.324727 ... ... 0.013 0 0.013 392000 139.675 -0.325 140 ... ... 0.626995
0.328128 ... ... 0.013 0 0.013 394000 141.675 -0.325 142 ... ... 0.633537
0.331503 ... ... 0.013 0 0.013 396000 143.675 -0.325 144 ... ... 0.640044
0.334858 ... ... 0.013 0 0.013 398000 145.675 -0.325 146 ... ... 0.646518
0.338191 ... ... 0.013 0 0.013 400000 147.675 -0.325 148 ... ... 0.652958
0.341505 ... ... 0.013 0 0.013 402000 149.675 -0.325 150 ... ... 0.659366
0.344799 ... ... 0.013 0 0.013 404000 151.675 -0.325 152 ... ... 0.665741
0.348073 ... ... 0.013 0 0.013 406000 153.675 -0.325 154 ... ... 0.672085
0.351328 ... ... 0.013 0 0.013 408000 155.675 -0.325 156 ... ... 0.678396

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.