DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 337.525
Expiration Date: 01/28/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.722977 ... ... 197.550 0.625 198.175 142000 0.050 -0.175 0.225 ... ... 0.301856
0.711425 ... ... 195.550 0.625 196.175 144000 0.050 -0.175 0.225 ... ... 0.297237
0.700057 ... ... 193.550 0.625 194.175 146000 0.075 -0.175 0.250 ... ... 0.304773
0.688866 ... ... 191.550 0.625 192.175 148000 0.075 -0.200 0.275 ... ... 0.30011
0.677848 ... ... 189.550 0.625 190.175 150000 0.075 -0.225 0.300 ... ... 0.29551
0.666997 ... ... 187.550 0.625 188.175 152000 0.075 -0.250 0.325 ... ... 0.29097
0.656308 ... ... 185.550 0.625 186.175 154000 0.100 -0.250 0.350 ... ... 0.295368
0.645776 ... ... 183.550 0.625 184.175 156000 0.100 -0.275 0.375 ... ... 0.290821
0.635396 ... ... 181.550 0.625 182.175 158000 0.100 -0.300 0.400 ... ... 0.286331
0.625165 ... ... 179.550 0.625 180.175 160000 0.125 -0.300 0.425 ... ... 0.288979
0.615078 ... ... 177.550 0.625 178.175 162000 0.125 -0.325 0.450 ... ... 0.284501
0.60513 ... ... 175.550 0.625 176.175 164000 0.150 -0.325 0.475 ... ... 0.286037
0.595317 ... ... 173.550 0.625 174.175 166000 0.150 -0.375 0.525 ... ... 0.281583
0.585637 ... ... 171.550 0.625 172.175 168000 0.150 -0.400 0.550 ... ... 0.277181
0.576085 ... ... 169.550 0.625 170.175 170000 0.175 -0.425 0.600 ... ... 0.277907
0.566658 ... ... 167.550 0.625 168.175 172000 0.200 -0.425 0.625 ... ... 0.278062
0.557352 ... ... 165.550 0.625 166.175 174000 0.200 -0.475 0.675 ... ... 0.273677
0.548166 ... ... 163.550 0.625 164.175 176000 0.225 -0.500 0.725 ... ... 0.273376
0.539094 ... ... 161.550 0.625 162.175 178000 0.225 -0.550 0.775 ... ... 0.26903
0.530135 ... ... 159.550 0.625 160.175 180000 0.250 -0.575 0.825 ... ... 0.268367
0.521285 ... ... 157.550 0.625 158.175 182000 0.275 -0.600 0.875 ... ... 0.267414
0.512541 ... ... 155.550 0.625 156.175 184000 0.300 -0.625 0.925 ... ... 0.266216
0.503902 ... ... 153.550 0.625 154.175 186000 0.325 -0.650 0.975 ... ... 0.264808
0.495365 ... ... 151.550 0.625 152.175 188000 0.350 -0.700 1.050 ... ... 0.263222
0.486926 ... ... 149.550 0.625 150.175 190000 0.375 -0.725 1.100 ... ... 0.261479
0.478584 ... ... 147.550 0.625 148.175 192000 0.400 -0.775 1.175 ... ... 0.259601
0.470336 ... ... 145.550 0.625 146.175 194000 0.425 -0.800 1.225 ... ... 0.257601
0.46218 ... ... 143.575 0.600 144.175 196000 0.450 -0.850 1.300 ... ... 0.255496
0.454114 ... ... 141.600 0.575 142.175 198000 0.475 -0.900 1.375 ... ... 0.253294
0.446135 ... ... 139.625 0.550 140.175 200000 0.500 -0.975 1.475 ... ... 0.251008
0.438243 ... ... 137.650 0.525 138.175 202000 0.550 -1 1.550 ... ... 0.250466
0.430434 ... ... 135.700 0.475 136.175 204000 0.575 -1.050 1.625 ... ... 0.247957
0.422707 ... ... 133.750 0.425 134.175 206000 0.625 -1.100 1.725 ... ... 0.247023
0.41506 ... ... 131.800 0.375 132.175 208000 0.650 -1.175 1.825 ... ... 0.244341
0.407491 ... ... 129.875 0.300 130.175 210000 0.700 -1.225 1.925 ... ... 0.243094
0.399999 ... ... 127.950 0.225 128.175 212000 0.750 -1.275 2.025 ... ... 0.241672
0.392581 ... ... 126.025 0.150 126.175 214000 0.800 -1.325 2.125 ... ... 0.240096
0.385237 ... ... 124.125 0.050 124.175 216000 0.850 -1.400 2.250 ... ... 0.238383
0.377964 ... ... 122.225 -0.050 122.175 218000 0.900 -1.450 2.350 ... ... 0.236545
0.370761 ... ... 120.325 -0.150 120.175 220000 0.975 -1.500 2.475 ... ... 0.235723
0.363627 ... ... 118.450 -0.275 118.175 222000 1.025 -1.600 2.625 ... ... 0.233624
0.356997 ... ... 116.550 -0.350 116.200 224000 1.100 -1.650 2.750 ... ... 0.232457
0.350425 ... ... 114.700 -0.475 114.225 226000 1.175 -1.725 2.900 ... ... 0.231117
0.34391 ... ... 112.825 -0.575 112.250 228000 1.250 -1.800 3.050 ... ... 0.229622
0.337876 ... ... 110.975 -0.675 110.300 230000 1.325 -1.875 3.200 ... ... 0.227986
0.331887 ... ... 109.150 -0.800 108.350 232000 1.400 -1.950 3.350 ... ... 0.226224
0.325942 ... ... 107.300 -0.900 106.400 234000 1.500 -2.025 3.525 ... ... 0.225145
0.32004 ... ... 105.500 -1.050 104.450 236000 1.575 -2.125 3.700 ... ... 0.223129
0.314587 ... ... 103.675 -1.150 102.525 238000 1.675 -2.200 3.875 ... ... 0.221748
0.309565 ... ... 101.875 -1.250 100.625 240000 1.800 -2.275 4.075 ... ... 0.220916
0.304168 ... ... 100.075 -1.375 98.700 242000 1.900 -2.375 4.275 ... ... 0.219224
0.299579 ... ... 98.300 -1.475 96.825 244000 2.025 -2.450 4.475 ... ... 0.218047
0.294613 ... ... 96.525 -1.600 94.925 246000 2.150 -2.550 4.700 ... ... 0.216707
0.290041 ... ... 94.775 -1.725 93.050 248000 2.275 -2.650 4.925 ... ... 0.215216
0.285474 ... ... 93.025 -1.850 91.175 250000 2.400 -2.775 5.175 ... ... 0.213588
0.281277 ... ... 91.275 -1.950 89.325 252000 2.550 -2.850 5.400 ... ... 0.21237
0.277071 ... ... 89.550 -2.075 87.475 254000 2.700 -2.975 5.675 ... ... 0.210993
0.272857 ... ... 87.825 -2.200 85.625 256000 2.875 -3.050 5.925 ... ... 0.209963
0.268979 ... ... 86.125 -2.325 83.800 258000 3.050 -3.150 6.200 ... ... 0.20876
0.265081 ... ... 84.425 -2.450 81.975 260000 3.225 -3.250 6.475 ... ... 0.207397
0.261496 ... ... 82.750 -2.575 80.175 262000 3.400 -3.375 6.775 ... ... 0.205887
0.257876 ... ... 81.075 -2.700 78.375 264000 3.600 -3.475 7.075 ... ... 0.204662
0.254545 ... ... 79.425 -2.825 76.600 266000 3.800 -3.600 7.400 ... ... 0.203279
0.251168 ... ... 77.775 -2.950 74.825 268000 4.025 -3.700 7.725 ... ... 0.202142
0.248057 ... ... 76.150 -3.075 73.075 270000 4.250 -3.800 8.050 ... ... 0.20084
0.244888 ... ... 74.525 -3.200 71.325 272000 4.475 -3.925 8.400 ... ... 0.199386
0.241962 ... ... 72.925 -3.325 69.600 274000 4.725 -4.050 8.775 ... ... 0.198141
0.238969 ... ... 71.325 -3.450 67.875 276000 4.975 -4.175 9.150 ... ... 0.196739
0.236197 ... ... 69.725 -3.550 66.175 278000 5.250 -4.275 9.525 ... ... 0.195519
0.23335 ... ... 68.175 -3.700 64.475 280000 5.525 -4.400 9.925 ... ... 0.19414
0.230704 ... ... 66.625 -3.825 62.800 282000 5.825 -4.525 10.350 ... ... 0.192921
0.227975 ... ... 65.075 -3.950 61.125 284000 6.125 -4.650 10.775 ... ... 0.19154
0.225692 ... ... 63.550 -4.050 59.500 286000 6.450 -4.750 11.200 ... ... 0.1903
0.223049 ... ... 62.050 -4.200 57.850 288000 6.800 -4.875 11.675 ... ... 0.189182
0.220827 ... ... 60.575 -4.325 56.250 290000 7.150 -4.975 12.125 ... ... 0.187897
0.218498 ... ... 59.100 -4.450 54.650 292000 7.525 -5.100 12.625 ... ... 0.186719
0.216309 ... ... 57.625 -4.550 53.075 294000 7.925 -5.200 13.125 ... ... 0.185638
0.21425 ... ... 56.200 -4.675 51.525 296000 8.325 -5.325 13.650 ... ... 0.184384
0.212073 ... ... 54.775 -4.800 49.975 298000 8.750 -5.450 14.200 ... ... 0.183214
0.210244 ... ... 53.375 -4.900 48.475 300000 9.200 -5.550 14.750 ... ... 0.182118
0.208286 ... ... 52 -5.025 46.975 302000 9.675 -5.650 15.325 ... ... 0.181086
0.206425 ... ... 50.650 -5.150 45.500 304000 10.150 -5.775 15.925 ... ... 0.179876
0.204653 ... ... 49.300 -5.250 44.050 306000 10.650 -5.875 16.525 ... ... 0.178724
0.202961 ... ... 47.975 -5.350 42.625 308000 11.200 -5.975 17.175 ... ... 0.177843
0.201343 ... ... 46.675 -5.450 41.225 310000 11.750 -6.075 17.825 ... ... 0.176776
0.19979 ... ... 45.400 -5.550 39.850 312000 12.325 -6.175 18.500 ... ... 0.175746
0.198298 ... ... 44.150 -5.650 38.500 314000 12.925 -6.275 19.200 ... ... 0.174744
0.19686 ... ... 42.925 -5.750 37.175 316000 13.575 -6.350 19.925 ... ... 0.173975
0.195469 ... ... 41.700 -5.825 35.875 318000 14.225 -6.450 20.675 ... ... 0.173015
0.194123 ... ... 40.525 -5.925 34.600 320000 14.900 -6.525 21.425 ... ... 0.17207
0.193013 ... ... 39.350 -5.975 33.375 322000 15.625 -6.600 22.225 ... ... 0.171336
0.191738 ... ... 38.225 -6.075 32.150 324000 16.375 -6.675 23.050 ... ... 0.170606
0.190689 ... ... 37.100 -6.125 30.975 326000 17.125 -6.750 23.875 ... ... 0.169681
0.189664 ... ... 36.025 -6.200 29.825 328000 17.950 -6.800 24.750 ... ... 0.169146
0.188661 ... ... 34.950 -6.250 28.700 330000 18.775 -6.850 25.625 ... ... 0.168413
0.187678 ... ... 33.925 -6.325 27.600 332000 19.625 -6.925 26.550 ... ... 0.167675
0.186901 ... ... 32.900 -6.350 26.550 334000 20.525 -6.975 27.500 ... ... 0.16712
0.186139 ... ... 31.925 -6.400 25.525 336000 21.450 -7 28.450 ... ... 0.166556
0.185389 ... ... 30.950 -6.425 24.525 338000 22.400 -7.050 29.450 ... ... 0.165983
0.18484 ... ... 30.025 -6.450 23.575 340000 23.400 -7.075 30.475 ... ... 0.165587
0.184302 ... ... 29.125 -6.475 22.650 342000 24.425 -7.100 31.525 ... ... 0.165181
0.183775 ... ... 28.250 -6.500 21.750 344000 25.475 -7.100 32.575 ... ... 0.164765
0.18326 ... ... 27.400 -6.525 20.875 346000 26.575 -7.100 33.675 ... ... 0.164528
0.182946 ... ... 26.575 -6.525 20.050 348000 27.675 -7.125 34.800 ... ... 0.164097
0.182646 ... ... 25.775 -6.525 19.250 350000 28.825 -7.150 35.975 ... ... 0.163848
0.182363 ... ... 25 -6.525 18.475 352000 30.025 -7.125 37.150 ... ... 0.163786
0.182287 ... ... 24.250 -6.500 17.750 354000 31.225 -7.125 38.350 ... ... 0.163534
0.182044 ... ... 23.525 -6.500 17.025 356000 32.475 -7.100 39.575 ... ... 0.163477
0.182015 ... ... 22.825 -6.475 16.350 358000 33.750 -7.075 40.825 ... ... 0.163428
0.182015 ... ... 22.150 -6.450 15.700 360000 35.050 -7.050 42.100 ... ... 0.16339
0.182047 ... ... 21.500 -6.425 15.075 362000 36.375 -7.025 43.400 ... ... 0.163368
0.182115 ... ... 20.875 -6.400 14.475 364000 37.750 -6.975 44.725 ... ... 0.163566
0.182224 ... ... 20.250 -6.350 13.900 366000 39.125 -6.950 46.075 ... ... 0.163591
0.182377 ... ... 19.675 -6.325 13.350 368000 40.525 -6.925 47.450 ... ... 0.163647
0.182581 ... ... 19.100 -6.275 12.825 370000 41.950 -6.875 48.825 ... ... 0.163738
0.18284 ... ... 18.525 -6.200 12.325 372000 43.400 -6.825 50.225 ... ... 0.163871
0.182953 ... ... 18 -6.175 11.825 374000 44.875 -6.750 51.625 ... ... 0.164052
0.183339 ... ... 17.475 -6.100 11.375 376000 46.375 -6.700 53.075 ... ... 0.16429
0.183586 ... ... 16.975 -6.050 10.925 378000 47.875 -6.650 54.525 ... ... 0.16437
0.18391 ... ... 16.475 -5.975 10.500 380000 49.400 -6.575 55.975 ... ... 0.164514
0.184097 ... ... 16 -5.925 10.075 382000 50.950 -6.525 57.475 ... ... 0.164731
0.184369 ... ... 15.525 -5.850 9.675 384000 52.525 -6.425 58.950 ... ... 0.165031
0.184734 ... ... 15.075 -5.775 9.300 386000 54.100 -6.375 60.475 ... ... 0.165185
0.18497 ... ... 14.650 -5.725 8.925 388000 55.675 -6.300 61.975 ... ... 0.165186
0.185309 ... ... 14.225 -5.650 8.575 390000 57.300 -6.225 63.525 ... ... 0.165534
0.185523 ... ... 13.800 -5.575 8.225 392000 58.925 -6.150 65.075 ... ... 0.165744
0.185851 ... ... 13.400 -5.500 7.900 394000 60.550 -6.075 66.625 ... ... 0.16581
0.186057 ... ... 13.025 -5.450 7.575 396000 62.200 -6 68.200 ... ... 0.165998
0.186389 ... ... 12.650 -5.375 7.275 398000 63.875 -5.900 69.775 ... ... 0.166322
0.186603 ... ... 12.275 -5.300 6.975 400000 65.550 -5.825 71.375 ... ... 0.166514
0.186957 ... ... 11.925 -5.225 6.700 402000 67.225 -5.750 72.975 ... ... 0.16657
0.187197 ... ... 11.575 -5.150 6.425 404000 68.950 -5.650 74.600 ... ... 0.16708
0.187592 ... ... 11.225 -5.050 6.175 406000 70.650 -5.575 76.225 ... ... 0.16717
0.18788 ... ... 10.900 -4.975 5.925 408000 72.375 -5.500 77.875 ... ... 0.167436
0.188338 ... ... 10.600 -4.900 5.700 410000 74.125 -5.400 79.525 ... ... 0.167901
0.188695 ... ... 10.275 -4.800 5.475 412000 75.850 -5.325 81.175 ... ... 0.167922
0.188947 ... ... 10 -4.750 5.250 414000 77.625 -5.225 82.850 ... ... 0.168491
0.18909 ... ... 9.700 -4.675 5.025 416000 79.375 -5.150 84.525 ... ... 0.168606
0.189432 ... ... 9.425 -4.600 4.825 418000 81.175 -5.025 86.200 ... ... 0.169318
0.189988 ... ... 9.150 -4.500 4.650 420000 82.950 -4.950 87.900 ... ... 0.169568
0.190132 ... ... 8.875 -4.425 4.450 422000 84.750 -4.850 89.600 ... ... 0.170085
0.1905 ... ... 8.625 -4.350 4.275 424000 86.550 -4.775 91.325 ... ... 0.170505
0.191111 ... ... 8.400 -4.275 4.125 426000 88.375 -4.700 93.075 ... ... 0.171227
0.19164 ... ... 8.175 -4.200 3.975 428000 90.200 -4.600 94.800 ... ... 0.171867
0.192085 ... ... 7.950 -4.125 3.825 430000 92.050 -4.500 96.550 ... ... 0.172846
0.192443 ... ... 7.725 -4.050 3.675 432000 93.875 -4.425 98.300 ... ... 0.173326
0.192712 ... ... 7.500 -3.975 3.525 434000 95.725 -4.350 100.075 ... ... 0.174163
0.193268 ... ... 7.300 -3.900 3.400 436000 97.600 -4.225 101.825 ... ... 0.175387
0.193748 ... ... 7.100 -3.825 3.275 438000 99.450 -4.150 103.600 ... ... 0.176097
0.194148 ... ... 6.900 -3.750 3.150 440000 101.325 -4.075 105.400 ... ... 0.177213
0.194466 ... ... 6.725 -3.700 3.025 442000 103.200 -3.975 107.175 ... ... 0.178279
0.195118 ... ... 6.550 -3.625 2.925 444000 105.100 -3.875 108.975 ... ... 0.179789
0.195274 ... ... 6.350 -3.550 2.800 446000 106.975 -3.800 110.775 ... ... 0.180763
0.19578 ... ... 6.200 -3.500 2.700 448000 108.875 -3.725 112.600 ... ... 0.1822
0.196215 ... ... 6.025 -3.425 2.600 450000 110.775 -3.625 114.400 ... ... 0.183604
0.196575 ... ... 5.875 -3.375 2.500 452000 112.675 -3.550 116.225 ... ... 0.184976
0.197334 ... ... 5.700 -3.275 2.425 454000 114.600 -3.450 118.050 ... ... 0.186852
0.197551 ... ... 5.550 -3.225 2.325 456000 116.525 -3.350 119.875 ... ... 0.18871
0.198186 ... ... 5.400 -3.150 2.250 458000 118.450 -3.275 121.725 ... ... 0.19055
0.198249 ... ... 5.275 -3.125 2.150 460000 120.375 -3.175 123.550 ... ... 0.192371
0.198751 ... ... 5.125 -3.050 2.075 462000 122.300 -3.100 125.400 ... ... 0.194175
0.19919 ... ... 5 -3 2 464000 124.250 -3 127.250 ... ... 0.196521
0.199562 ... ... 4.850 -2.925 1.925 466000 126.175 -2.950 129.125 ... ... 0.198295
0.200434 ... ... 4.725 -2.850 1.875 468000 128.125 -2.850 130.975 ... ... 0.200617
0.200683 ... ... 4.625 -2.825 1.800 470000 130.075 -2.775 132.850 ... ... 0.202929
0.20086 ... ... 4.500 -2.775 1.725 472000 132.025 -2.700 134.725 ... ... 0.20523
0.201573 ... ... 4.375 -2.700 1.675 474000 134 -2.600 136.600 ... ... 0.208086
0.20224 ... ... 4.275 -2.650 1.625 476000 135.975 -2.500 138.475 ... ... 0.210929
0.202216 ... ... 4.150 -2.600 1.550 478000 137.925 -2.425 140.350 ... ... 0.2132
0.20277 ... ... 4.050 -2.550 1.500 480000 139.900 -2.350 142.250 ... ... 0.216022
0.203272 ... ... 3.950 -2.500 1.450 482000 141.875 -2.275 144.150 ... ... 0.218831
0.20372 ... ... 3.850 -2.450 1.400 484000 143.875 -2.175 146.050 ... ... 0.22218
0.204114 ... ... 3.750 -2.400 1.350 486000 145.850 -2.100 147.950 ... ... 0.224963
0.20445 ... ... 3.650 -2.350 1.300 488000 147.825 -2.025 149.850 ... ... 0.227734
0.205476 ... ... 3.575 -2.300 1.275 490000 149.825 -1.925 151.750 ... ... 0.231034
0.205712 ... ... 3.475 -2.250 1.225 492000 151.825 -1.850 153.675 ... ... 0.234316
0.205885 ... ... 3.400 -2.225 1.175 494000 153.825 -1.750 155.575 ... ... 0.237579
0.2068 ... ... 3.300 -2.150 1.150 496000 155.825 -1.675 157.500 ... ... 0.240824
0.206861 ... ... 3.225 -2.125 1.100 498000 157.825 -1.600 159.425 ... ... 0.244051
0.207703 ... ... 3.150 -2.075 1.075 500000 159.825 -1.525 161.350 ... ... 0.247261
0.207644 ... ... 3.075 -2.050 1.025 502000 161.825 -1.450 163.275 ... ... 0.250455
0.208407 ... ... 3 -2 1 504000 163.825 -1.400 165.225 ... ... 0.253632
0.209138 ... ... 2.925 -1.950 0.975 506000 165.825 -1.325 167.150 ... ... 0.256794
0.209836 ... ... 2.850 -1.900 0.950 508000 167.825 -1.275 169.100 ... ... 0.259939
0.20954 ... ... 2.800 -1.900 0.900 510000 169.825 -1.200 171.025 ... ... 0.26307
0.210149 ... ... 2.725 -1.850 0.875 512000 171.825 -1.150 172.975 ... ... 0.266185

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.