DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 330.900
Expiration Date: 09/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.534234 ... ... ... ... 168.900 162000 0.150 ... ... ... ... 0.287627
0.524837 ... ... ... ... 166.900 164000 0.175 ... ... ... ... 0.288319
0.515565 ... ... 159 5.900 164.900 166000 0.175 -0.050 0.225 ... ... 0.28372
0.506415 ... ... 157 5.900 162.900 168000 0.200 -0.050 0.250 ... ... 0.28381
0.497385 ... ... 155 5.900 160.900 170000 0.225 -0.050 0.275 ... ... 0.28344
0.488469 ... ... 153 5.900 158.900 172000 0.250 -0.050 0.300 ... ... 0.282701
0.479667 ... ... 151 5.900 156.900 174000 0.275 -0.050 0.325 ... ... 0.281658
0.470974 ... ... 149 5.900 154.900 176000 0.300 -0.075 0.375 ... ... 0.280357
0.462389 ... ... 147 5.900 152.900 178000 0.325 -0.075 0.400 ... ... 0.27884
0.453908 ... ... 145 5.900 150.900 180000 0.350 -0.075 0.425 ... ... 0.277136
0.445529 ... ... 143 5.900 148.900 182000 0.400 -0.075 0.475 ... ... 0.27784
0.437249 ... ... 141 5.900 146.900 184000 0.425 -0.100 0.525 ... ... 0.275696
0.429066 ... ... 139 5.900 144.900 186000 0.475 -0.100 0.575 ... ... 0.275667
0.420978 ... ... 137 5.900 142.900 188000 0.525 -0.100 0.625 ... ... 0.275265
0.412982 ... ... 135 5.900 140.900 190000 0.550 -0.125 0.675 ... ... 0.272639
0.405076 ... ... 133 5.900 138.900 192000 0.600 -0.125 0.725 ... ... 0.271781
0.397259 ... ... 131 5.900 136.900 194000 0.650 -0.150 0.800 ... ... 0.270677
0.389528 ... ... 129 5.900 134.900 196000 0.725 -0.125 0.850 ... ... 0.270944
0.381882 ... ... 127 5.900 132.900 198000 0.775 -0.150 0.925 ... ... 0.269354
0.374318 ... ... 125 5.900 130.900 200000 0.850 -0.150 1 ... ... 0.269006
0.366834 ... ... 123 5.900 128.900 202000 0.900 -0.200 1.100 ... ... 0.267054
0.35943 ... ... 121.025 5.875 126.900 204000 0.975 -0.200 1.175 ... ... 0.266234
0.352102 ... ... 119.050 5.850 124.900 206000 1.050 -0.225 1.275 ... ... 0.265183
0.345448 ... ... 117.100 5.825 122.925 208000 1.150 -0.200 1.350 ... ... 0.265032
0.338859 ... ... 115.150 5.800 120.950 210000 1.225 -0.225 1.450 ... ... 0.263541
0.332336 ... ... 113.225 5.750 118.975 212000 1.325 -0.250 1.575 ... ... 0.262885
0.326457 ... ... 111.300 5.725 117.025 214000 1.425 -0.250 1.675 ... ... 0.261992
0.320629 ... ... 109.375 5.700 115.075 216000 1.525 -0.275 1.800 ... ... 0.260887
0.315416 ... ... 107.475 5.675 113.150 218000 1.625 -0.300 1.925 ... ... 0.259595
0.310237 ... ... 105.575 5.650 111.225 220000 1.750 -0.325 2.075 ... ... 0.258939
0.305639 ... ... 103.700 5.625 109.325 222000 1.875 -0.325 2.200 ... ... 0.258056
0.301055 ... ... 101.825 5.600 107.425 224000 2 -0.350 2.350 ... ... 0.25697
0.296485 ... ... 99.975 5.550 105.525 226000 2.150 -0.375 2.525 ... ... 0.256396
0.292447 ... ... 98.125 5.525 103.650 228000 2.300 -0.375 2.675 ... ... 0.255595
0.288909 ... ... 96.300 5.500 101.800 230000 2.450 -0.400 2.850 ... ... 0.25459
0.285343 ... ... 94.475 5.475 99.950 232000 2.600 -0.450 3.050 ... ... 0.2534
0.281749 ... ... 92.675 5.425 98.100 234000 2.775 -0.450 3.225 ... ... 0.252621
0.278603 ... ... 90.875 5.400 96.275 236000 2.950 -0.500 3.450 ... ... 0.251642
0.275409 ... ... 89.075 5.375 94.450 238000 3.125 -0.525 3.650 ... ... 0.250479
0.27262 ... ... 87.325 5.325 92.650 240000 3.325 -0.550 3.875 ... ... 0.249663
0.269765 ... ... 85.550 5.300 90.850 242000 3.525 -0.575 4.100 ... ... 0.248653
0.267275 ... ... 83.800 5.275 89.075 244000 3.750 -0.600 4.350 ... ... 0.247941
0.264704 ... ... 82.075 5.225 87.300 246000 3.975 -0.625 4.600 ... ... 0.247031
0.26246 ... ... 80.350 5.200 85.550 248000 4.200 -0.675 4.875 ... ... 0.24594
0.26012 ... ... 78.650 5.150 83.800 250000 4.450 -0.700 5.150 ... ... 0.245105
0.258073 ... ... 76.950 5.125 82.075 252000 4.700 -0.725 5.425 ... ... 0.244085
0.25592 ... ... 75.275 5.075 80.350 254000 4.950 -0.775 5.725 ... ... 0.242895
0.254029 ... ... 73.625 5.025 78.650 256000 5.250 -0.800 6.050 ... ... 0.242311
0.252023 ... ... 71.975 4.975 76.950 258000 5.525 -0.850 6.375 ... ... 0.241161
0.250252 ... ... 70.325 4.950 75.275 260000 5.825 -0.875 6.700 ... ... 0.240208
0.248694 ... ... 68.725 4.900 73.625 262000 6.150 -0.900 7.050 ... ... 0.239432
0.247002 ... ... 67.100 4.875 71.975 264000 6.475 -0.950 7.425 ... ... 0.238474
0.245183 ... ... 65.525 4.800 70.325 266000 6.800 -1 7.800 ... ... 0.237348
0.243866 ... ... 63.950 4.775 68.725 268000 7.175 -1.025 8.200 ... ... 0.236697
0.242401 ... ... 62.400 4.725 67.125 270000 7.525 -1.100 8.625 ... ... 0.235553
0.240798 ... ... 60.850 4.675 65.525 272000 7.900 -1.150 9.050 ... ... 0.234552
0.239351 ... ... 59.325 4.625 63.950 274000 8.300 -1.175 9.475 ... ... 0.233679
0.238046 ... ... 57.825 4.575 62.400 276000 8.725 -1.200 9.925 ... ... 0.232922
0.236593 ... ... 56.325 4.525 60.850 278000 9.150 -1.250 10.400 ... ... 0.231989
0.23527 ... ... 54.875 4.450 59.325 280000 9.575 -1.325 10.900 ... ... 0.23089
0.234065 ... ... 53.400 4.425 57.825 282000 10.050 -1.350 11.400 ... ... 0.230164
0.232966 ... ... 51.975 4.375 56.350 284000 10.525 -1.400 11.925 ... ... 0.229265
0.231711 ... ... 50.550 4.325 54.875 286000 11 -1.475 12.475 ... ... 0.228197
0.230554 ... ... 49.150 4.275 53.425 288000 11.500 -1.525 13.025 ... ... 0.227221
0.229243 ... ... 47.775 4.200 51.975 290000 12.025 -1.575 13.600 ... ... 0.226327
0.228023 ... ... 46.425 4.125 50.550 292000 12.575 -1.625 14.200 ... ... 0.225507
0.226886 ... ... 45.075 4.075 49.150 294000 13.125 -1.675 14.800 ... ... 0.224518
0.225824 ... ... 43.750 4.025 47.775 296000 13.700 -1.750 15.450 ... ... 0.2236
0.224833 ... ... 42.450 3.975 46.425 298000 14.300 -1.800 16.100 ... ... 0.222746
0.22368 ... ... 41.150 3.925 45.075 300000 14.900 -1.875 16.775 ... ... 0.221725
0.222594 ... ... 39.900 3.850 43.750 302000 15.550 -1.900 17.450 ... ... 0.220986
0.221567 ... ... 38.650 3.800 42.450 304000 16.200 -1.975 18.175 ... ... 0.220078
0.22038 ... ... 37.425 3.725 41.150 306000 16.850 -2.050 18.900 ... ... 0.219006
0.219462 ... ... 36.225 3.675 39.900 308000 17.550 -2.100 19.650 ... ... 0.218199
0.218381 ... ... 35.050 3.600 38.650 310000 18.250 -2.175 20.425 ... ... 0.217225
0.217348 ... ... 33.900 3.525 37.425 312000 18.975 -2.225 21.200 ... ... 0.216297
0.21636 ... ... 32.750 3.475 36.225 314000 19.725 -2.300 22.025 ... ... 0.21541
0.215414 ... ... 31.625 3.425 35.050 316000 20.500 -2.350 22.850 ... ... 0.214563
0.214305 ... ... 30.525 3.350 33.875 318000 21.300 -2.400 23.700 ... ... 0.213751
0.213435 ... ... 29.475 3.275 32.750 320000 22.100 -2.475 24.575 ... ... 0.212774
0.212401 ... ... 28.400 3.225 31.625 322000 22.950 -2.525 25.475 ... ... 0.212031
0.211402 ... ... 27.375 3.150 30.525 324000 23.800 -2.600 26.400 25 25 0.211121
0.210435 ... ... 26.375 3.075 29.450 326000 24.675 -2.675 27.350 26.600 26.600 0.210243
0.2095 ... ... 25.375 3.025 28.400 328000 25.575 -2.725 28.300 ... ... 0.209395
0.208595 ... ... 24.425 2.950 27.375 330000 26.500 -2.800 29.300 ... ... 0.208576
0.207524 ... ... 23.475 2.875 26.350 332000 27.425 -2.875 30.300 28.050 28.050 0.207591
0.206676 ... ... 22.550 2.825 25.375 334000 28.400 -2.950 31.350 ... ... 0.206827
0.205661 ... ... 21.650 2.750 24.400 336000 29.375 -3.025 32.400 ... ... 0.205898
0.204673 ... ... 20.775 2.675 23.450 338000 30.375 -3.100 33.475 ... ... 0.204995
0.203904 ... ... 19.925 2.625 22.550 340000 31.425 -3.150 34.575 ... ... 0.204312
0.202968 ... ... 19.100 2.550 21.650 342000 32.475 -3.225 35.700 ... ... 0.203461
0.202058 ... ... 18.300 2.475 20.775 344000 33.550 -3.275 36.825 ... ... 0.202638
0.20098 ... ... 17.500 2.400 19.900 346000 34.650 -3.350 38 ... ... 0.201841
0.200121 ... ... 16.750 2.325 19.075 348000 35.750 -3.425 39.175 ... ... 0.200877
0.199289 ... ... 16 2.275 18.275 350000 36.900 -3.500 40.400 ... ... 0.200135
0.198288 ... ... 15.275 2.200 17.475 352000 38.075 -3.550 41.625 ... ... 0.199423
0.197511 ... ... 14.600 2.125 16.725 354000 39.275 -3.625 42.900 ... ... 0.198741
0.196765 ... ... 13.925 2.075 16 356000 40.475 -3.700 44.175 ... ... 0.197893
0.195849 ... ... 13.275 2 15.275 358000 41.725 -3.775 45.500 ... ... 0.197277
0.195167 ... ... 12.650 1.950 14.600 360000 43 -3.825 46.825 ... ... 0.196698
0.194316 ... ... 12.050 1.875 13.925 362000 44.300 -3.875 48.175 ... ... 0.19616
0.193709 ... ... 11.475 1.825 13.300 364000 45.600 -3.975 49.575 ... ... 0.195456
0.192933 ... ... 10.925 1.750 12.675 366000 46.950 -4.025 50.975 ... ... 0.195005
0.192412 ... ... 10.400 1.700 12.100 368000 48.325 -4.075 52.400 ... ... 0.194605
0.191726 ... ... 9.900 1.625 11.525 370000 49.725 -4.125 53.850 ... ... 0.194259
0.191308 ... ... 9.400 1.600 11 372000 51.125 -4.225 55.350 ... ... 0.193756
0.190729 ... ... 8.950 1.525 10.475 374000 52.575 -4.275 56.850 ... ... 0.193534
0.190209 ... ... 8.525 1.450 9.975 376000 54.050 -4.325 58.375 ... ... 0.193384
0.189985 ... ... 8.100 1.425 9.525 378000 55.550 -4.375 59.925 ... ... 0.193313
0.189607 ... ... 7.700 1.375 9.075 380000 57.075 -4.425 61.500 ... ... 0.193329
0.18931 ... ... 7.350 1.300 8.650 382000 58.600 -4.500 63.100 ... ... 0.193203
0.189101 ... ... 7 1.250 8.250 384000 60.175 -4.550 64.725 ... ... 0.193412
0.188989 ... ... 6.650 1.225 7.875 386000 61.750 -4.600 66.350 ... ... 0.19349
0.188985 ... ... 6.350 1.175 7.525 388000 63.375 -4.650 68.025 ... ... 0.19393
0.188841 ... ... 6.050 1.125 7.175 390000 65 -4.700 69.700 ... ... 0.19425
0.188815 ... ... 5.775 1.075 6.850 392000 66.650 -4.725 71.375 ... ... 0.194706
0.188921 ... ... 5.500 1.050 6.550 394000 68.300 -4.800 73.100 ... ... 0.195047
0.188895 ... ... 5.250 1 6.250 396000 70 -4.825 74.825 ... ... 0.195805
0.189014 ... ... 5.025 0.950 5.975 398000 71.700 -4.850 76.550 ... ... 0.196462
0.189294 ... ... 4.800 0.925 5.725 400000 73.400 -4.925 78.325 ... ... 0.197018
0.189455 ... ... 4.575 0.900 5.475 402000 75.125 -4.950 80.075 ... ... 0.197753
0.189494 ... ... 4.375 0.850 5.225 404000 76.875 -4.975 81.850 ... ... 0.198681
0.190021 ... ... 4.175 0.850 5.025 406000 78.625 -5.025 83.650 ... ... 0.199524
0.190132 ... ... 4 0.800 4.800 408000 80.400 -5.050 85.450 ... ... 0.200577
0.190444 ... ... 3.825 0.775 4.600 410000 82.175 -5.100 87.275 ... ... 0.201554
0.190648 ... ... 3.650 0.750 4.400 412000 83.950 -5.150 89.100 ... ... 0.202454
0.191078 ... ... 3.500 0.725 4.225 414000 85.750 -5.175 90.925 ... ... 0.203588
0.191408 ... ... 3.350 0.700 4.050 416000 87.575 -5.200 92.775 ... ... 0.204973
0.191635 ... ... 3.200 0.675 3.875 418000 89.375 -5.225 94.600 ... ... 0.205977
0.191754 ... ... 3.075 0.625 3.700 420000 91.200 -5.275 96.475 ... ... 0.20724
0.192137 ... ... 2.925 0.625 3.550 422000 93.050 -5.275 98.325 ... ... 0.208779
0.192423 ... ... 2.800 0.600 3.400 424000 94.875 -5.325 100.200 ... ... 0.209931
0.192611 ... ... 2.675 0.575 3.250 426000 96.725 -5.350 102.075 ... ... 0.211368
0.1931 ... ... 2.575 0.550 3.125 428000 98.575 -5.400 103.975 ... ... 0.212757
0.193086 ... ... 2.450 0.525 2.975 430000 100.450 -5.425 105.875 ... ... 0.214451
0.193388 ... ... 2.350 0.500 2.850 432000 102.325 -5.450 107.775 ... ... 0.216106
0.193597 ... ... 2.250 0.475 2.725 434000 104.200 -5.475 109.675 ... ... 0.217723
0.194162 ... ... 2.150 0.475 2.625 436000 106.100 -5.475 111.575 ... ... 0.219668
0.194184 ... ... 2.050 0.450 2.500 438000 107.975 -5.525 113.500 ... ... 0.221214
0.194581 ... ... 1.975 0.425 2.400 440000 109.875 -5.550 115.425 ... ... 0.223097
0.194894 ... ... 1.875 0.425 2.300 442000 111.800 -5.575 117.375 ... ... 0.225327
0.195122 ... ... 1.800 0.400 2.200 444000 113.700 -5.600 119.300 ... ... 0.227156
0.195779 ... ... 1.725 0.400 2.125 446000 115.625 -5.625 121.250 ... ... 0.229341
0.195838 ... ... 1.675 0.350 2.025 448000 117.550 -5.650 123.200 ... ... 0.231504
0.19635 ... ... 1.600 0.350 1.950 450000 119.500 -5.675 125.175 ... ... 0.234034
0.196791 ... ... 1.525 0.350 1.875 452000 121.425 -5.700 127.125 ... ... 0.236159
0.19716 ... ... 1.475 0.325 1.800 454000 123.375 -5.725 129.100 ... ... 0.238655
0.197454 ... ... 1.425 0.300 1.725 456000 125.325 -5.750 131.075 ... ... 0.241135
0.198282 ... ... 1.375 0.300 1.675 458000 127.300 -5.750 133.050 ... ... 0.243994
0.198433 ... ... 1.325 0.275 1.600 460000 129.250 -5.775 135.025 ... ... 0.246446
0.199147 ... ... 1.275 0.275 1.550 462000 131.225 -5.800 137.025 ... ... 0.249278
0.199808 ... ... 1.225 0.275 1.500 464000 133.200 -5.800 139 ... ... 0.252097
0.200416 ... ... 1.175 0.275 1.450 466000 135.175 -5.825 141 ... ... 0.254904
0.200968 ... ... 1.125 0.275 1.400 468000 137.150 -5.850 143 ... ... 0.257698
0.201462 ... ... 1.100 0.250 1.350 470000 139.125 -5.875 145 ... ... 0.260479
0.201897 ... ... 1.050 0.250 1.300 472000 141.125 -5.875 147 ... ... 0.263644
0.202271 ... ... 1.025 0.225 1.250 474000 143.100 -5.900 149 ... ... 0.266401
0.203354 ... ... 1 0.225 1.225 476000 145.100 -5.900 151 ... ... 0.269541
0.203619 ... ... 0.950 0.225 1.175 478000 147.100 -5.900 153 ... ... 0.272669
0.204629 ... ... 0.925 0.225 1.150 480000 149.100 -5.900 155 ... ... 0.275785
0.204779 ... ... 0.900 0.200 1.100 482000 151.100 -5.900 157 ... ... 0.278888
0.205711 ... ... 0.875 0.200 1.075 484000 153.100 -5.900 159 ... ... 0.281979
0.206611 ... ... 0.850 0.200 1.050 486000 155.100 -5.900 161 ... ... 0.285058
0.206587 ... ... 0.825 0.175 1 488000 157.100 -5.900 163 ... ... 0.288125
0.207403 ... ... 0.800 0.175 0.975 490000 159.100 -5.900 165 ... ... 0.29118
0.208185 ... ... 0.775 0.175 0.950 492000 161.100 -5.900 167 ... ... 0.294223
0.208932 ... ... 0.750 0.175 0.925 494000 163.100 -5.900 169 ... ... 0.297255
0.209643 ... ... 0.725 0.175 0.900 496000 165.100 -5.900 171 ... ... 0.300275
0.210317 ... ... 0.700 0.175 0.875 498000 167.100 -5.900 173 ... ... 0.303284
0.210954 ... ... 0.675 0.175 0.850 500000 169.100 -5.900 175 ... ... 0.306281
0.211552 ... ... 0.675 0.150 0.825 502000 171.100 -5.900 177 ... ... 0.309267
0.212111 ... ... 0.650 0.150 0.800 504000 173.100 -5.900 179 ... ... 0.312242
0.212629 ... ... 0.625 0.150 0.775 506000 175.100 -5.900 181 ... ... 0.315206
0.213105 ... ... 0.600 0.150 0.750 508000 177.100 -5.900 183 ... ... 0.318159
0.213537 ... ... 0.600 0.125 0.725 510000 179.100 -5.900 185 ... ... 0.321101
0.213924 ... ... 0.575 0.125 0.700 512000 181.100 -5.900 187 ... ... 0.324032
0.215473 ... ... 0.550 0.150 0.700 514000 183.100 -5.900 189 ... ... 0.326953
0.215799 ... ... 0.550 0.125 0.675 516000 185.100 -5.900 191 ... ... 0.329862
0.216075 ... ... 0.525 0.125 0.650 518000 187.100 -5.900 193 ... ... 0.332762

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.