DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 298.050
Expiration Date: 01/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.74081 ... ... 166.500 3.550 170.050 128000 0.013 0 0.013 ... ... 0.336737
0.726826 ... ... 164.500 3.550 168.050 130000 0.013 0 0.013 ... ... 0.330841
0.713079 ... ... 162.500 3.550 166.050 132000 0.013 0 0.013 ... ... 0.325034
0.699559 ... ... 160.500 3.550 164.050 134000 0.025 0 0.025 ... ... 0.337632
0.686259 ... ... 158.500 3.550 162.050 136000 0.025 0 0.025 ... ... 0.331701
0.673173 ... ... 156.500 3.550 160.050 138000 0.025 0 0.025 ... ... 0.325856
0.660292 ... ... 154.500 3.550 158.050 140000 0.025 0 0.025 ... ... 0.320094
0.647612 ... ... 152.500 3.550 156.050 142000 0.025 0 0.025 ... ... 0.314413
0.635125 ... ... 150.500 3.550 154.050 144000 0.025 0 0.025 ... ... 0.30881
0.622825 ... ... 148.500 3.550 152.050 146000 0.025 0 0.025 ... ... 0.303281
0.610709 ... ... 146.500 3.550 150.050 148000 0.025 0 0.025 ... ... 0.297826
0.598768 ... ... 144.500 3.550 148.050 150000 0.050 0 0.050 ... ... 0.312389
0.586999 ... ... 142.500 3.550 146.050 152000 0.050 0 0.050 ... ... 0.306751
0.575397 ... ... 140.500 3.550 144.050 154000 0.050 0 0.050 ... ... 0.301183
0.563957 ... ... 138.500 3.550 142.050 156000 0.050 0 0.050 ... ... 0.295685
0.552674 ... ... 136.500 3.550 140.050 158000 0.050 0 0.050 ... ... 0.290255
0.541544 ... ... 134.500 3.550 138.050 160000 0.075 0 0.075 ... ... 0.297236
0.530563 ... ... 132.500 3.550 136.050 162000 0.075 0 0.075 ... ... 0.291733
0.519727 ... ... 130.500 3.550 134.050 164000 0.075 0 0.075 ... ... 0.286296
0.509032 ... ... 128.500 3.550 132.050 166000 0.100 0 0.100 ... ... 0.290073
0.498474 ... ... 126.500 3.550 130.050 168000 0.100 0 0.100 ... ... 0.284607
0.488049 ... ... 124.500 3.550 128.050 170000 0.100 0 0.100 ... ... 0.279204
0.477755 ... ... 122.500 3.550 126.050 172000 0.125 0 0.125 ... ... 0.281122
0.467589 ... ... 120.500 3.550 124.050 174000 0.125 0 0.125 ... ... 0.275713
0.457546 ... ... 118.500 3.550 122.050 176000 0.125 0 0.125 ... ... 0.270362
0.447623 ... ... 116.500 3.550 120.050 178000 0.150 0 0.150 ... ... 0.271059
0.437819 ... ... 114.500 3.550 118.050 180000 0.150 0 0.150 ... ... 0.265718
0.428129 ... ... 112.500 3.550 116.050 182000 0.175 0 0.175 ... ... 0.265587
0.418552 ... ... 110.500 3.550 114.050 184000 0.175 -0.025 0.200 ... ... 0.260265
0.409084 ... ... 108.500 3.550 112.050 186000 0.200 0 0.200 ... ... 0.259511
0.399724 ... ... 106.500 3.550 110.050 188000 0.225 0 0.225 ... ... 0.258291
0.390468 ... ... 104.500 3.550 108.050 190000 0.225 -0.025 0.250 ... ... 0.252974
0.381314 ... ... 102.500 3.550 106.050 192000 0.250 0 0.250 ... ... 0.251361
0.372261 ... ... 100.500 3.550 104.050 194000 0.275 0 0.275 ... ... 0.249438
0.363305 ... ... 98.500 3.550 102.050 196000 0.300 0 0.300 ... ... 0.247254
0.354444 ... ... 96.500 3.550 100.050 198000 0.325 0 0.325 ... ... 0.244845
0.345677 ... ... 94.500 3.550 98.050 200000 0.350 0 0.350 ... ... 0.242243
0.337002 ... ... 92.500 3.550 96.050 202000 0.375 0 0.375 ... ... 0.239469
0.328416 ... ... 90.500 3.550 94.050 204000 0.400 0 0.400 ... ... 0.236546
0.319918 ... ... 88.500 3.550 92.050 206000 0.425 -0.025 0.450 ... ... 0.233489
0.311505 ... ... 86.500 3.550 90.050 208000 0.475 0 0.475 ... ... 0.232378
0.303176 ... ... 84.500 3.550 88.050 210000 0.500 -0.025 0.525 ... ... 0.228991
0.29493 ... ... 82.500 3.550 86.050 212000 0.550 -0.025 0.575 ... ... 0.227331
0.286764 ... ... 80.525 3.525 84.050 214000 0.575 -0.025 0.600 ... ... 0.22369
0.279557 ... ... 78.550 3.525 82.075 216000 0.625 -0.025 0.650 ... ... 0.221599
0.272414 ... ... 76.575 3.525 80.100 218000 0.675 -0.050 0.725 ... ... 0.219275
0.265332 ... ... 74.600 3.525 78.125 220000 0.750 -0.025 0.775 ... ... 0.218144
0.25831 ... ... 72.650 3.500 76.150 222000 0.800 -0.050 0.850 ... ... 0.215352
0.252181 ... ... 70.700 3.500 74.200 224000 0.875 -0.050 0.925 ... ... 0.213636
0.246084 ... ... 68.775 3.475 72.250 226000 0.925 -0.075 1 ... ... 0.210481
0.240815 ... ... 66.850 3.475 70.325 228000 1 -0.075 1.075 ... ... 0.208301
0.235539 ... ... 64.925 3.475 68.400 230000 1.100 -0.075 1.175 ... ... 0.206918
0.230256 ... ... 63.025 3.450 66.475 232000 1.175 -0.100 1.275 ... ... 0.204247
0.225699 ... ... 61.125 3.450 64.575 234000 1.275 -0.100 1.375 ... ... 0.202308
0.221092 ... ... 59.225 3.450 62.675 236000 1.375 -0.125 1.500 ... ... 0.200106
0.216437 ... ... 57.375 3.400 60.775 238000 1.500 -0.125 1.625 ... ... 0.198477
0.212398 ... ... 55.500 3.400 58.900 240000 1.625 -0.125 1.750 ... ... 0.196547
0.208911 ... ... 53.650 3.400 57.050 242000 1.750 -0.150 1.900 ... ... 0.194348
0.205287 ... ... 51.825 3.375 55.200 244000 1.900 -0.150 2.050 ... ... 0.192585
0.202129 ... ... 50 3.375 53.375 246000 2.050 -0.175 2.225 ... ... 0.190529
0.198802 ... ... 48.200 3.350 51.550 248000 2.225 -0.175 2.400 ... ... 0.188818
0.19586 ... ... 46.400 3.350 49.750 250000 2.400 -0.200 2.600 2.500 2.500 0.186803
0.192725 ... ... 44.650 3.300 47.950 252000 2.600 -0.200 2.800 ... ... 0.185061
0.189907 ... ... 42.900 3.275 46.175 254000 2.825 -0.200 3.025 ... ... 0.183534
0.187356 ... ... 41.150 3.275 44.425 256000 3.050 -0.225 3.275 ... ... 0.181676
0.185024 ... ... 39.450 3.250 42.700 258000 3.275 -0.275 3.550 ... ... 0.179516
0.182429 ... ... 37.750 3.225 40.975 260000 3.550 -0.275 3.825 ... ... 0.17798
0.180009 ... ... 36.075 3.200 39.275 262000 3.825 -0.325 4.150 ... ... 0.176103
0.178134 36.225 36.225 34.450 3.175 37.625 264000 4.150 -0.325 4.475 ... ... 0.174738
0.175944 ... ... 32.825 3.150 35.975 266000 4.475 -0.350 4.825 ... ... 0.173012
0.173832 ... ... 31.225 3.125 34.350 268000 4.825 -0.375 5.200 ... ... 0.17133
0.171773 ... ... 29.675 3.075 32.750 270000 5.200 -0.425 5.625 ... ... 0.169669
0.170095 ... ... 28.150 3.050 31.200 272000 5.600 -0.450 6.050 5.850 5.825 0.168009
0.168064 ... ... 26.650 3 29.650 274000 6.025 -0.500 6.525 ... ... 0.166332
0.166353 ... ... 25.175 2.975 28.150 276000 6.500 -0.525 7.025 ... ... 0.164952
0.164598 ... ... 23.750 2.925 26.675 278000 6.975 -0.600 7.575 ... ... 0.163188
0.162786 ... ... 22.375 2.850 25.225 280000 7.500 -0.625 8.125 ... ... 0.161674
0.161206 ... ... 21 2.825 23.825 282000 8.075 -0.675 8.750 ... ... 0.160376
0.159531 ... ... 19.700 2.750 22.450 284000 8.650 -0.750 9.400 8.775 8.775 0.158673
0.157752 ... ... 18.425 2.675 21.100 286000 9.275 -0.800 10.075 ... ... 0.157154
0.156424 ... ... 17.200 2.625 19.825 288000 9.950 -0.850 10.800 10 10 0.155792
0.154678 ... ... 16 2.550 18.550 290000 10.650 -0.925 11.575 ... ... 0.154289
0.153339 ... ... 14.850 2.500 17.350 292000 11.400 -1 12.400 12 12 0.152911
0.151567 ... ... 13.750 2.400 16.150 294000 12.200 -1.050 13.250 12.600 12.575 0.151643
0.15017 ... ... 12.700 2.325 15.025 296000 13.025 -1.150 14.175 13.500 13 0.150201
0.14886 12.500 12 11.675 2.275 13.950 298000 13.900 -1.225 15.125 14.400 13.750 0.148848
0.147361 12 12 10.725 2.175 12.900 300000 14.800 -1.325 16.125 ... ... 0.147306
0.145933 9.900 9.900 9.825 2.075 11.900 302000 15.775 -1.400 17.175 ... ... 0.146102
0.144568 ... ... 8.950 2 10.950 304000 16.775 -1.500 18.275 ... ... 0.144694
0.142992 ... ... 8.150 1.875 10.025 306000 17.825 -1.600 19.425 ... ... 0.143346
0.141742 ... ... 7.400 1.775 9.175 308000 18.950 -1.700 20.650 ... ... 0.14233
0.140549 8 7.850 6.700 1.675 8.375 310000 20.100 -1.800 21.900 ... ... 0.141101
0.139418 7.500 7.500 6.050 1.575 7.625 312000 21.325 -1.900 23.225 ... ... 0.140219
0.138356 ... ... 5.450 1.475 6.925 314000 22.575 -2 24.575 ... ... 0.139129
0.137374 ... ... 4.900 1.375 6.275 316000 23.900 -2.100 26 ... ... 0.138418
0.136489 5.350 5.350 4.400 1.275 5.675 318000 25.275 -2.200 27.475 ... ... 0.137822
0.135721 ... ... 3.925 1.200 5.125 320000 26.675 -2.325 29 ... ... 0.137049
0.1351 ... ... 3.525 1.100 4.625 322000 28.150 -2.400 30.550 ... ... 0.136754
0.13466 ... ... 3.150 1.025 4.175 324000 29.675 -2.475 32.150 ... ... 0.136669
0.134086 2.950 2.950 2.825 0.925 3.750 326000 31.225 -2.575 33.800 ... ... 0.136485
0.133762 ... ... 2.525 0.850 3.375 328000 32.825 -2.650 35.475 ... ... 0.136586
0.13375 ... ... 2.250 0.800 3.050 330000 34.475 -2.725 37.200 ... ... 0.137037
0.13371 ... ... 2.025 0.725 2.750 332000 36.150 -2.800 38.950 ... ... 0.137506
0.133665 ... ... 1.800 0.675 2.475 334000 37.850 -2.875 40.725 ... ... 0.138024
0.133645 ... ... 1.625 0.600 2.225 336000 39.600 -2.925 42.525 ... ... 0.139071
0.133686 ... ... 1.450 0.550 2 338000 41.375 -2.975 44.350 ... ... 0.140283
0.134358 ... ... 1.325 0.500 1.825 340000 43.150 -3.050 46.200 ... ... 0.141219
0.134694 ... ... 1.175 0.475 1.650 342000 44.975 -3.100 48.075 ... ... 0.142886
0.134657 ... ... 1.075 0.400 1.475 344000 46.800 -3.150 49.950 ... ... 0.14434
0.135474 ... ... 0.975 0.375 1.350 346000 48.675 -3.175 51.850 ... ... 0.146681
0.135998 ... ... 0.875 0.350 1.225 348000 50.525 -3.250 53.775 ... ... 0.148309
0.136197 ... ... 0.800 0.300 1.100 350000 52.425 -3.275 55.700 ... ... 0.150941
0.136803 ... ... 0.725 0.275 1 352000 54.325 -3.325 57.650 ... ... 0.153468
0.13793 ... ... 0.650 0.275 0.925 354000 56.250 -3.350 59.600 ... ... 0.156517
0.137965 ... ... 0.600 0.225 0.825 356000 58.175 -3.400 61.575 ... ... 0.159493
0.138572 ... ... 0.550 0.200 0.750 358000 60.125 -3.425 63.550 ... ... 0.16305
0.139901 ... ... 0.500 0.200 0.700 360000 62.075 -3.450 65.525 ... ... 0.166563
0.141058 ... ... 0.475 0.175 0.650 362000 64.025 -3.475 67.500 ... ... 0.170033
0.14203 ... ... 0.425 0.175 0.600 364000 66 -3.500 69.500 ... ... 0.174132
0.142799 ... ... 0.400 0.150 0.550 366000 67.975 -3.525 71.500 ... ... 0.178204
0.143344 ... ... 0.375 0.125 0.500 368000 69.950 -3.550 73.500 ... ... 0.182248
0.14499 ... ... 0.350 0.125 0.475 370000 71.950 -3.550 75.500 ... ... 0.186943
0.145112 ... ... 0.325 0.100 0.425 372000 73.950 -3.550 77.500 ... ... 0.191612
0.14647 ... ... 0.300 0.100 0.400 374000 75.950 -3.550 79.500 ... ... 0.196258
0.147703 ... ... 0.275 0.100 0.375 376000 77.950 -3.550 81.500 ... ... 0.200879
0.148804 ... ... 0.275 0.075 0.350 378000 79.950 -3.550 83.500 ... ... 0.205476
0.149762 ... ... 0.250 0.075 0.325 380000 81.950 -3.550 85.500 ... ... 0.21005
0.152429 ... ... 0.225 0.100 0.325 382000 83.950 -3.550 87.500 ... ... 0.2146
0.153186 ... ... 0.225 0.075 0.300 384000 85.950 -3.550 89.500 ... ... 0.219128
0.153771 ... ... 0.200 0.075 0.275 386000 87.950 -3.550 91.500 ... ... 0.223632
0.156327 ... ... 0.200 0.075 0.275 388000 89.950 -3.550 93.500 ... ... 0.228114
0.156672 ... ... 0.200 0.050 0.250 390000 91.950 -3.550 95.500 ... ... 0.232574
0.159163 ... ... 0.175 0.075 0.250 392000 93.950 -3.550 97.500 ... ... 0.237012
0.159242 ... ... 0.175 0.050 0.225 394000 95.950 -3.550 99.500 ... ... 0.241427
0.161668 ... ... 0.150 0.075 0.225 396000 97.950 -3.550 101.500 ... ... 0.245822
0.161442 ... ... 0.150 0.050 0.200 398000 99.950 -3.550 103.500 ... ... 0.250194
0.163805 ... ... 0.150 0.050 0.200 400000 101.950 -3.550 105.500 ... ... 0.254546
0.163223 ... ... 0.125 0.050 0.175 402000 103.950 -3.550 107.500 ... ... 0.258877
0.165521 ... ... 0.125 0.050 0.175 404000 105.950 -3.550 109.500 ... ... 0.263187
0.167801 ... ... 0.125 0.050 0.175 406000 107.950 -3.550 111.500 ... ... 0.267476
0.166739 ... ... 0.125 0.025 0.150 408000 109.950 -3.550 113.500 ... ... 0.271746
0.168955 ... ... 0.100 0.050 0.150 410000 111.950 -3.550 115.500 ... ... 0.275995
0.171155 ... ... 0.100 0.050 0.150 412000 113.950 -3.550 117.500 ... ... 0.280224
0.173341 ... ... 0.100 0.050 0.150 414000 115.950 -3.550 119.500 ... ... 0.284434
0.171628 ... ... 0.100 0.025 0.125 416000 117.950 -3.550 121.500 ... ... 0.288624
0.173748 ... ... 0.100 0.025 0.125 418000 119.950 -3.550 123.500 ... ... 0.292795
0.175855 ... ... 0.075 0.050 0.125 420000 121.950 -3.550 125.500 ... ... 0.296947
0.173348 ... ... 0.075 0.025 0.100 422000 123.950 -3.550 127.500 ... ... 0.30108
0.175386 ... ... 0.075 0.025 0.100 424000 125.950 -3.550 129.500 ... ... 0.305194
0.17741 ... ... 0.075 0.025 0.100 426000 127.950 -3.550 131.500 ... ... 0.309289
0.179422 ... ... 0.075 0.025 0.100 428000 129.950 -3.550 133.500 ... ... 0.313367
0.175712 ... ... 0.075 0 0.075 430000 131.950 -3.550 135.500 ... ... 0.317426
0.17765 ... ... 0.050 0.025 0.075 432000 133.950 -3.550 137.500 ... ... 0.321467
0.179576 ... ... 0.050 0.025 0.075 434000 135.950 -3.550 139.500 ... ... 0.32549
0.181491 ... ... 0.050 0.025 0.075 436000 137.950 -3.550 141.500 ... ... 0.329496
0.183394 ... ... 0.050 0.025 0.075 438000 139.950 -3.550 143.500 ... ... 0.333484
0.185286 ... ... 0.050 0.025 0.075 440000 141.950 -3.550 145.500 ... ... 0.337455

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.