DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 342.225
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 209.475 -16.175 193.300 142000 0.025 0 0.025 ... ... 0.389744
0 ... ... 207.475 -16.175 191.300 144000 0.050 0.025 0.025 ... ... 0.408936
0 ... ... 205.475 -16.175 189.300 146000 0.050 0.025 0.025 ... ... 0.402763
0 ... ... 203.475 -16.175 187.300 148000 0.050 0.025 0.025 ... ... 0.396674
0 ... ... 201.475 -16.175 185.300 150000 0.050 0 0.050 ... ... 0.390664
0 ... ... 199.475 -16.175 183.300 152000 0.075 0.025 0.050 ... ... 0.400603
0 ... ... 197.475 -16.175 181.300 154000 0.075 0.025 0.050 ... ... 0.394531
0 ... ... 195.475 -16.175 179.300 156000 0.075 0.025 0.050 ... ... 0.388538
0 ... ... 193.475 -16.175 177.300 158000 0.100 0.025 0.075 ... ... 0.394439
0 ... ... 191.475 -16.175 175.300 160000 0.100 0.025 0.075 ... ... 0.388432
0 ... ... 189.475 -16.175 173.300 162000 0.125 0.050 0.075 ... ... 0.392059
0 ... ... 187.475 -16.175 171.300 164000 0.125 0.025 0.100 ... ... 0.386067
0 ... ... 185.475 -16.175 169.300 166000 0.150 0.050 0.100 ... ... 0.388193
0 ... ... 183.475 -16.175 167.300 168000 0.175 0.075 0.100 ... ... 0.389279
0 ... ... 181.475 -16.175 165.300 170000 0.175 0.050 0.125 ... ... 0.38329
0 ... ... 179.475 -16.175 163.300 172000 0.200 0.075 0.125 ... ... 0.38357
0 ... ... 177.475 -16.175 161.300 174000 0.225 0.075 0.150 ... ... 0.383237
0 ... ... 175.475 -16.175 159.300 176000 0.250 0.100 0.150 ... ... 0.382411
0 ... ... 173.475 -16.175 157.300 178000 0.275 0.100 0.175 ... ... 0.381175
0 ... ... 171.475 -16.175 155.300 180000 0.300 0.100 0.200 ... ... 0.379596
0 ... ... 169.475 -16.175 153.300 182000 0.325 0.125 0.200 ... ... 0.377729
0 ... ... 167.475 -16.175 151.300 184000 0.350 0.125 0.225 ... ... 0.375609
0 ... ... 165.475 -16.175 149.300 186000 0.350 0.100 0.250 ... ... 0.369676
0 ... ... 163.475 -16.175 147.300 188000 0.375 0.125 0.250 ... ... 0.367354
0 ... ... 161.475 -16.175 145.300 190000 0.400 0.125 0.275 ... ... 0.36484
0 ... ... 159.475 -16.175 143.300 192000 0.425 0.150 0.275 ... ... 0.362164
0 ... ... 157.475 -16.175 141.300 194000 0.450 0.150 0.300 ... ... 0.359338
0 ... ... 155.475 -16.175 139.300 196000 0.475 0.150 0.325 ... ... 0.356383
0 ... ... 153.475 -16.175 137.300 198000 0.500 0.175 0.325 ... ... 0.35331
0 ... ... 151.475 -16.175 135.300 200000 0.525 0.175 0.350 ... ... 0.350132
0 ... ... 149.475 -16.175 133.300 202000 0.575 0.200 0.375 ... ... 0.349286
0 ... ... 147.475 -16.175 131.300 204000 0.600 0.200 0.400 ... ... 0.345829
0 ... ... 145.475 -16.175 129.300 206000 0.625 0.200 0.425 ... ... 0.342301
0 ... ... 143.475 -16.175 127.300 208000 0.675 0.250 0.425 ... ... 0.34081
0 ... ... 141.475 -16.150 125.325 210000 0.700 0.250 0.450 ... ... 0.337081
0 ... ... 139.475 -16.150 123.325 212000 0.750 0.275 0.475 ... ... 0.335217
0 ... ... 137.475 -16.125 121.350 214000 0.775 0.275 0.500 ... ... 0.331327
0 ... ... 135.475 -16.100 119.375 216000 0.825 0.275 0.550 ... ... 0.329154
0 ... ... 133.475 -16.075 117.400 218000 0.875 0.300 0.575 ... ... 0.326804
0 ... ... 131.475 -16.050 115.425 220000 0.925 0.325 0.600 ... ... 0.324295
0 ... ... 129.475 -16.025 113.450 222000 0.975 0.350 0.625 ... ... 0.321642
0 ... ... 127.475 -15.975 111.500 224000 1.025 0.350 0.675 ... ... 0.318857
0 ... ... 125.500 -15.975 109.525 226000 1.100 0.400 0.700 ... ... 0.317333
0 ... ... 123.500 -15.925 107.575 228000 1.150 0.400 0.750 ... ... 0.314264
0 ... ... 121.525 -15.875 105.650 230000 1.225 0.450 0.775 ... ... 0.31236
0 ... ... 119.525 -15.825 103.700 232000 1.275 0.450 0.825 ... ... 0.309058
0 ... ... 117.550 -15.775 101.775 234000 1.350 0.475 0.875 ... ... 0.306836
0 ... ... 115.600 -15.775 99.825 236000 1.450 0.525 0.925 ... ... 0.30555
0 ... ... 113.625 -15.700 97.925 238000 1.525 0.550 0.975 ... ... 0.302967
0 ... ... 111.675 -15.675 96 240000 1.600 0.575 1.025 ... ... 0.300248
0 ... ... 109.700 -15.625 94.075 242000 1.700 0.600 1.100 ... ... 0.298373
0 ... ... 107.750 -15.575 92.175 244000 1.800 0.650 1.150 2.125 2.125 0.296305
0 ... ... 105.800 -15.500 90.300 246000 1.900 0.675 1.225 ... ... 0.294059
0 ... ... 103.875 -15.475 88.400 248000 2.025 0.750 1.275 ... ... 0.2925
0 ... ... 101.950 -15.425 86.525 250000 2.125 0.775 1.350 ... ... 0.289909
0 ... ... 100 -15.350 84.650 252000 2.250 0.800 1.450 ... ... 0.287964
0 ... ... 98.100 -15.325 82.775 254000 2.375 0.850 1.525 ... ... 0.285832
0 ... ... 96.175 -15.250 80.925 256000 2.525 0.900 1.625 ... ... 0.284248
0 ... ... 94.275 -15.175 79.100 258000 2.675 0.975 1.700 ... ... 0.282447
0 ... ... 92.375 -15.100 77.275 260000 2.850 1.050 1.800 ... ... 0.281109
0 ... ... 90.475 -15 75.475 262000 3.025 1.100 1.925 ... ... 0.279538
0 ... ... 88.600 -14.925 73.675 264000 3.225 1.200 2.025 ... ... 0.278358
0 ... ... 86.725 -14.825 71.900 266000 3.425 1.275 2.150 ... ... 0.276933
0 ... ... 84.850 -14.725 70.125 268000 3.650 1.375 2.275 ... ... 0.275842
0 ... ... 82.975 -14.625 68.350 270000 3.875 1.450 2.425 ... ... 0.274501
0 ... ... 81.150 -14.525 66.625 272000 4.125 1.550 2.575 ... ... 0.273447
0 ... ... 79.300 -14.425 64.875 274000 4.375 1.650 2.725 ... ... 0.272142
0 ... ... 77.475 -14.300 63.175 276000 4.650 1.775 2.875 ... ... 0.271085
0 ... ... 75.650 -14.200 61.450 278000 4.925 1.875 3.050 ... ... 0.269779
0 ... ... 73.850 -14.075 59.775 280000 5.200 1.975 3.225 ... ... 0.268241
0 ... ... 72.050 -13.950 58.100 282000 5.525 2.100 3.425 ... ... 0.267354
0 ... ... 70.275 -13.850 56.425 284000 5.825 2.200 3.625 ... ... 0.26579
0 ... ... 68.500 -13.700 54.800 286000 6.175 2.325 3.850 ... ... 0.264824
0 ... ... 66.750 -13.575 53.175 288000 6.525 2.450 4.075 ... ... 0.263606
0.112974 ... ... 65 -13.450 51.550 290000 6.900 2.575 4.325 ... ... 0.262535
0.128856 ... ... 63.275 -13.300 49.975 292000 7.275 2.700 4.575 ... ... 0.26122
0.137841 ... ... 61.575 -13.175 48.400 294000 7.675 2.825 4.850 ... ... 0.260036
0.144508 ... ... 59.875 -13.025 46.850 296000 8.100 2.950 5.150 ... ... 0.258965
0.149237 ... ... 58.200 -12.900 45.300 298000 8.550 3.100 5.450 ... ... 0.257994
0.153654 ... ... 56.550 -12.750 43.800 300000 9 3.225 5.775 ... ... 0.256776
0.156912 ... ... 54.900 -12.600 42.300 302000 9.500 3.400 6.100 ... ... 0.255973
0.160121 ... ... 53.275 -12.425 40.850 304000 10 3.550 6.450 ... ... 0.254916
0.162492 ... ... 51.675 -12.275 39.400 306000 10.525 3.700 6.825 ... ... 0.253927
0.164917 ... ... 50.100 -12.100 38 308000 11.100 3.875 7.225 ... ... 0.253302
0.166676 ... ... 48.525 -11.925 36.600 310000 11.675 4.025 7.650 ... ... 0.252417
0.168535 ... ... 47 -11.750 35.250 312000 12.300 4.225 8.075 11.700 11.700 0.251869
0.170157 ... ... 45.475 -11.550 33.925 314000 12.925 4.375 8.550 ... ... 0.25106
0.171566 ... ... 43.975 -11.350 32.625 316000 13.600 4.575 9.025 ... ... 0.250567
0.172786 ... ... 42.500 -11.150 31.350 318000 14.325 4.800 9.525 ... ... 0.250369
0.174126 ... ... 41.050 -10.925 30.125 320000 15.050 5 10.050 ... ... 0.249904
0.175292 ... ... 39.625 -10.700 28.925 322000 15.825 5.225 10.600 ... ... 0.249721
0.176578 ... ... 38.250 -10.475 27.775 324000 16.625 5.450 11.175 ... ... 0.249542
0.177436 ... ... 36.875 -10.250 26.625 326000 17.475 5.700 11.775 ... ... 0.249628
0.178426 ... ... 35.525 -10 25.525 328000 18.350 5.950 12.400 ... ... 0.24971
0.179546 ... ... 34.200 -9.725 24.475 330000 19.250 6.225 13.025 ... ... 0.24979
0.180278 ... ... 32.900 -9.475 23.425 332000 20.175 6.475 13.700 ... ... 0.249867
0.180897 ... ... 31.625 -9.225 22.400 334000 21.125 6.725 14.400 ... ... 0.249943
0.181663 ... ... 30.375 -8.950 21.425 336000 22.100 6.950 15.150 ... ... 0.25002
0.182076 ... ... 29.175 -8.725 20.450 338000 23.125 7.225 15.900 ... ... 0.250349
0.182645 ... ... 27.975 -8.450 19.525 340000 24.150 7.475 16.675 ... ... 0.25043
0.182877 ... ... 26.800 -8.200 18.600 342000 25.200 7.725 17.475 ... ... 0.250518
0.183028 ... ... 25.675 -7.975 17.700 344000 26.275 7.975 18.300 ... ... 0.250613
0.183101 ... ... 24.575 -7.750 16.825 346000 27.375 8.200 19.175 ... ... 0.250719
0.183348 ... ... 23.475 -7.475 16 348000 28.500 8.450 20.050 ... ... 0.250838
0.18328 17.500 17.500 22.425 -7.250 15.175 350000 29.650 8.675 20.975 ... ... 0.250973
0.183146 ... ... 21.400 -7.025 14.375 352000 30.825 8.900 21.925 23.025 23.025 0.251126
0.18295 ... ... 20.400 -6.800 13.600 354000 32.025 9.150 22.875 ... ... 0.251303
0.182696 ... ... 19.425 -6.575 12.850 356000 33.250 9.375 23.875 ... ... 0.251505
0.182641 ... ... 18.475 -6.325 12.150 358000 34.500 9.600 24.900 ... ... 0.251737
0.182283 ... ... 17.575 -6.125 11.450 360000 35.775 9.825 25.950 ... ... 0.252002
0.181876 ... ... 16.675 -5.900 10.775 362000 37.100 10.050 27.050 ... ... 0.252559
0.18169 ... ... 15.825 -5.675 10.150 364000 38.425 10.275 28.150 ... ... 0.252908
0.181202 ... ... 15 -5.475 9.525 366000 39.775 10.475 29.300 ... ... 0.253307
0.180677 ... ... 14.200 -5.275 8.925 368000 41.150 10.675 30.475 ... ... 0.25376
0.180401 ... ... 13.425 -5.050 8.375 370000 42.575 10.900 31.675 ... ... 0.254532
0.179823 ... ... 12.675 -4.850 7.825 372000 44 11.100 32.900 ... ... 0.255115
0.179223 ... ... 11.975 -4.675 7.300 374000 45.450 11.275 34.175 ... ... 0.255771
0.178608 ... ... 11.300 -4.500 6.800 376000 46.925 11.450 35.475 ... ... 0.256509
0.177984 ... ... 10.650 -4.325 6.325 378000 48.450 11.650 36.800 ... ... 0.257605
0.17736 7 6.750 10.050 -4.175 5.875 380000 49.975 11.825 38.150 ... ... 0.258532
0.176745 ... ... 9.450 -4 5.450 382000 51.525 12 39.525 ... ... 0.259566
0.17615 ... ... 8.900 -3.850 5.050 384000 53.100 12.150 40.950 ... ... 0.260714
0.175586 ... ... 8.375 -3.700 4.675 386000 54.700 12.300 42.400 ... ... 0.261987
0.175434 ... ... 7.875 -3.525 4.350 388000 56.350 12.475 43.875 ... ... 0.26368
0.175373 5.350 5 7.400 -3.350 4.050 390000 58.050 12.675 45.375 ... ... 0.265812
0.175426 ... ... 6.950 -3.175 3.775 392000 59.750 12.825 46.925 ... ... 0.267821
0.175619 ... ... 6.550 -3.025 3.525 394000 61.475 13 48.475 ... ... 0.270004
0.175559 ... ... 6.150 -2.875 3.275 396000 63.225 13.175 50.050 ... ... 0.272371
0.175668 ... ... 5.775 -2.725 3.050 398000 65 13.325 51.675 ... ... 0.274933
0.175981 ... ... 5.425 -2.575 2.850 400000 66.775 13.475 53.300 ... ... 0.277398
0.17606 ... ... 5.100 -2.450 2.650 402000 68.575 13.625 54.950 ... ... 0.280074
0.176385 ... ... 4.800 -2.325 2.475 404000 70.375 13.750 56.625 ... ... 0.282661
0.176484 ... ... 4.500 -2.200 2.300 406000 72.200 13.875 58.325 ... ... 0.285475
0.176881 ... ... 4.250 -2.100 2.150 408000 74.050 14.025 60.025 ... ... 0.288525
0.177627 ... ... 4 -1.975 2.025 410000 75.900 14.150 61.750 ... ... 0.291503
0.177609 ... ... 3.750 -1.875 1.875 412000 77.775 14.275 63.500 ... ... 0.294732
0.177961 ... ... 3.525 -1.775 1.750 414000 79.650 14.375 65.275 ... ... 0.297898
0.178748 ... ... 3.325 -1.675 1.650 416000 81.525 14.475 67.050 ... ... 0.301002
0.178702 ... ... 3.125 -1.600 1.525 418000 83.425 14.575 68.850 ... ... 0.304374
0.179121 ... ... 2.925 -1.500 1.425 420000 85.325 14.675 70.650 ... ... 0.307692
0.180084 ... ... 2.775 -1.425 1.350 422000 87.225 14.775 72.450 ... ... 0.310957
0.180145 ... ... 2.600 -1.350 1.250 424000 89.150 14.875 74.275 ... ... 0.314507
0.180791 ... ... 2.450 -1.275 1.175 426000 91.075 14.950 76.125 ... ... 0.31801
0.181279 ... ... 2.300 -1.200 1.100 428000 93.025 15.050 77.975 ... ... 0.321809
0.181596 ... ... 2.175 -1.150 1.025 430000 94.950 15.125 79.825 ... ... 0.325225
0.181728 ... ... 2.050 -1.100 0.950 432000 96.900 15.200 81.700 ... ... 0.328943
0.182634 ... ... 1.925 -1.025 0.900 434000 98.850 15.275 83.575 ... ... 0.332623
0.183417 ... ... 1.800 -0.950 0.850 436000 100.825 15.350 85.475 ... ... 0.336613
0.184072 ... ... 1.700 -0.900 0.800 438000 102.800 15.425 87.375 ... ... 0.34057
0.184586 ... ... 1.600 -0.850 0.750 440000 104.750 15.475 89.275 ... ... 0.344144
0.184951 ... ... 1.525 -0.825 0.700 442000 106.750 15.575 91.175 ... ... 0.348388
0.185153 ... ... 1.425 -0.775 0.650 444000 108.725 15.625 93.100 ... ... 0.35225
0.186464 ... ... 1.350 -0.725 0.625 446000 110.700 15.675 95.025 ... ... 0.356082
0.186367 ... ... 1.275 -0.700 0.575 448000 112.700 15.750 96.950 ... ... 0.36024
0.187482 ... ... 1.200 -0.650 0.550 450000 114.700 15.800 98.900 ... ... 0.364372
0.187034 ... ... 1.150 -0.650 0.500 452000 116.700 15.875 100.825 ... ... 0.368477
0.187919 ... ... 1.075 -0.600 0.475 454000 118.700 15.925 102.775 ... ... 0.372556
0.188708 ... ... 1.025 -0.575 0.450 456000 120.700 15.975 104.725 ... ... 0.37661
0.189395 ... ... 0.975 -0.550 0.425 458000 122.700 16 106.700 ... ... 0.38064
0.189971 ... ... 0.925 -0.525 0.400 460000 124.700 16.050 108.650 ... ... 0.384645
0.19043 ... ... 0.875 -0.500 0.375 462000 126.700 16.075 110.625 ... ... 0.388626
0.190761 ... ... 0.825 -0.475 0.350 464000 128.700 16.100 112.600 ... ... 0.392583
0.193003 ... ... 0.775 -0.425 0.350 466000 130.700 16.125 114.575 ... ... 0.396518
0.193161 ... ... 0.750 -0.425 0.325 468000 132.700 16.150 116.550 ... ... 0.40043
0.193164 ... ... 0.700 -0.400 0.300 470000 134.700 16.150 118.550 ... ... 0.404319
0.195329 ... ... 0.675 -0.375 0.300 472000 136.700 16.175 120.525 ... ... 0.408186
0.195124 ... ... 0.650 -0.375 0.275 474000 138.700 16.175 122.525 ... ... 0.412032
0.197245 ... ... 0.600 -0.325 0.275 476000 140.700 16.175 124.525 ... ... 0.415856
0.196808 ... ... 0.575 -0.325 0.250 478000 142.700 16.175 126.525 ... ... 0.41966
0.198883 ... ... 0.550 -0.300 0.250 480000 144.700 16.175 128.525 ... ... 0.423443
0.198181 ... ... 0.525 -0.300 0.225 482000 146.700 16.175 130.525 ... ... 0.427205
0.200212 ... ... 0.500 -0.275 0.225 484000 148.700 16.175 132.525 ... ... 0.430947
0.199202 ... ... 0.475 -0.275 0.200 486000 150.700 16.175 134.525 ... ... 0.43467
0.201186 ... ... 0.450 -0.250 0.200 488000 152.700 16.175 136.525 ... ... 0.438372
0.20316 ... ... 0.450 -0.250 0.200 490000 154.700 16.175 138.525 ... ... 0.442056
0.201747 ... ... 0.425 -0.250 0.175 492000 156.700 16.175 140.525 ... ... 0.445721
0.203674 ... ... 0.400 -0.225 0.175 494000 158.700 16.175 142.525 ... ... 0.449367
0.205591 ... ... 0.400 -0.225 0.175 496000 160.700 16.175 144.525 ... ... 0.452995
0.203686 ... ... 0.375 -0.225 0.150 498000 162.700 16.175 146.525 ... ... 0.456604
0.205555 ... ... 0.350 -0.200 0.150 500000 164.700 16.175 148.525 ... ... 0.460196
0.207415 ... ... 0.350 -0.200 0.150 502000 166.700 16.175 150.525 ... ... 0.46377
0.209265 ... ... 0.325 -0.175 0.150 504000 168.700 16.175 152.525 ... ... 0.467327
0.206695 ... ... 0.325 -0.200 0.125 506000 170.700 16.175 154.525 ... ... 0.470866
0.208497 ... ... 0.300 -0.175 0.125 508000 172.700 16.175 156.525 ... ... 0.474388
0.210289 ... ... 0.300 -0.175 0.125 510000 174.700 16.175 158.525 ... ... 0.477894
0.212071 ... ... 0.275 -0.150 0.125 512000 176.700 16.175 160.525 ... ... 0.481383
0.213845 ... ... 0.275 -0.150 0.125 514000 178.700 16.175 162.525 ... ... 0.484855
0.215608 ... ... 0.275 -0.150 0.125 516000 180.700 16.175 164.525 ... ... 0.488312
0.212065 ... ... 0.250 -0.150 0.100 518000 182.700 16.175 166.525 ... ... 0.491752
0.213779 ... ... 0.250 -0.150 0.100 520000 184.700 16.175 168.525 ... ... 0.495177
0.215484 ... ... 0.250 -0.150 0.100 522000 186.700 16.175 170.525 ... ... 0.498586
0.217181 ... ... 0.225 -0.125 0.100 524000 188.700 16.175 172.525 ... ... 0.50198
0.218869 ... ... 0.225 -0.125 0.100 526000 190.700 16.175 174.525 ... ... 0.505359
0.220549 ... ... 0.225 -0.125 0.100 528000 192.700 16.175 176.525 ... ... 0.508722
0.222221 ... ... 0.200 -0.100 0.100 530000 194.700 16.175 178.525 ... ... 0.512071
0.217237 ... ... 0.200 -0.125 0.075 532000 196.700 16.175 180.525 ... ... 0.515405
0.218855 ... ... 0.200 -0.125 0.075 534000 198.700 16.175 182.525 ... ... 0.518724
0.220464 ... ... 0.175 -0.100 0.075 536000 200.700 16.175 184.525 ... ... 0.522029
0.222067 ... ... 0.175 -0.100 0.075 538000 202.700 16.175 186.525 ... ... 0.52532
0.223661 ... ... 0.175 -0.100 0.075 540000 204.700 16.175 188.525 ... ... 0.528597
0.225248 ... ... 0.150 -0.075 0.075 542000 206.700 16.175 190.525 ... ... 0.53186
0.226828 ... ... 0.150 -0.075 0.075 544000 208.700 16.175 192.525 ... ... 0.535109
0.228401 ... ... 0.150 -0.075 0.075 546000 210.700 16.175 194.525 ... ... 0.538345
0.221006 ... ... 0.150 -0.100 0.050 548000 212.700 16.175 196.525 ... ... 0.541567
0.222515 ... ... 0.125 -0.075 0.050 550000 214.700 16.175 198.525 ... ... 0.544776
0.224017 ... ... 0.125 -0.075 0.050 552000 216.700 16.175 200.525 ... ... 0.547971
0.225512 ... ... 0.125 -0.075 0.050 554000 218.700 16.175 202.525 ... ... 0.551154
0.227001 ... ... 0.125 -0.075 0.050 556000 220.700 16.175 204.525 ... ... 0.554324
0.228483 ... ... 0.125 -0.075 0.050 558000 222.700 16.175 206.525 ... ... 0.557481
0.229959 ... ... 0.100 -0.050 0.050 560000 224.700 16.175 208.525 ... ... 0.560625

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.