DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 323.275
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.554962 ... ... 161.225 6.050 167.275 156000 0.150 -0.050 0.200 ... ... 0.299466
0.545019 ... ... 159.225 6.050 165.275 158000 0.175 -0.050 0.225 ... ... 0.300108
0.535214 ... ... 157.225 6.050 163.275 160000 0.200 -0.050 0.250 ... ... 0.300134
0.525543 ... ... 155.225 6.050 161.275 162000 0.225 -0.050 0.275 ... ... 0.299677
0.516002 ... ... 153.225 6.050 159.275 164000 0.250 -0.050 0.300 ... ... 0.298832
0.506588 ... ... 151.225 6.050 157.275 166000 0.275 -0.050 0.325 ... ... 0.297666
0.497298 ... ... 149.225 6.050 155.275 168000 0.300 -0.050 0.350 ... ... 0.296231
0.488128 ... ... 147.225 6.050 153.275 170000 0.325 -0.075 0.400 ... ... 0.294569
0.479075 ... ... 145.225 6.050 151.275 172000 0.350 -0.075 0.425 ... ... 0.292711
0.470136 ... ... 143.225 6.050 149.275 174000 0.400 -0.075 0.475 ... ... 0.293398
0.461308 ... ... 141.225 6.050 147.275 176000 0.425 -0.100 0.525 ... ... 0.291079
0.452589 ... ... 139.225 6.050 145.275 178000 0.475 -0.100 0.575 ... ... 0.290996
0.443975 ... ... 137.225 6.050 143.275 180000 0.500 -0.125 0.625 ... ... 0.288349
0.435465 ... ... 135.225 6.050 141.275 182000 0.550 -0.125 0.675 ... ... 0.287697
0.427054 ... ... 133.225 6.050 139.275 184000 0.600 -0.125 0.725 ... ... 0.286743
0.418743 ... ... 131.225 6.050 137.275 186000 0.650 -0.150 0.800 ... ... 0.285532
0.410527 ... ... 129.225 6.050 135.275 188000 0.725 -0.150 0.875 ... ... 0.285766
0.402404 ... ... 127.225 6.050 133.275 190000 0.775 -0.150 0.925 ... ... 0.284045
0.394373 ... ... 125.225 6.050 131.275 192000 0.850 -0.175 1.025 ... ... 0.283633
0.386432 ... ... 123.225 6.050 129.275 194000 0.925 -0.175 1.100 ... ... 0.282912
0.378578 ... ... 121.250 6.025 127.275 196000 1 -0.175 1.175 ... ... 0.281925
0.370809 ... ... 119.300 5.975 125.275 198000 1.075 -0.200 1.275 ... ... 0.280705
0.363754 ... ... 117.350 5.950 123.300 200000 1.150 -0.225 1.375 ... ... 0.279279
0.356771 ... ... 115.400 5.925 121.325 202000 1.250 -0.225 1.475 ... ... 0.278764
0.350479 ... ... 113.475 5.900 119.375 204000 1.350 -0.250 1.600 ... ... 0.277974
0.344244 ... ... 111.550 5.875 117.425 206000 1.450 -0.250 1.700 ... ... 0.276943
0.338065 ... ... 109.625 5.850 115.475 208000 1.550 -0.275 1.825 ... ... 0.275696
0.332535 ... ... 107.750 5.800 113.550 210000 1.675 -0.300 1.975 ... ... 0.275138
0.327629 ... ... 105.850 5.800 111.650 212000 1.775 -0.325 2.100 ... ... 0.273487
0.322165 ... ... 103.975 5.750 109.725 214000 1.900 -0.350 2.250 ... ... 0.272485
0.317868 ... ... 102.125 5.725 107.850 216000 2.050 -0.350 2.400 ... ... 0.272033
0.313567 ... ... 100.275 5.700 105.975 218000 2.175 -0.400 2.575 ... ... 0.270601
0.30926 ... ... 98.425 5.675 104.100 220000 2.325 -0.425 2.750 ... ... 0.269695
0.304948 ... ... 96.600 5.625 102.225 222000 2.500 -0.425 2.925 ... ... 0.269237
0.30115 ... ... 94.775 5.600 100.375 224000 2.650 -0.475 3.125 ... ... 0.267902
0.297833 ... ... 92.975 5.575 98.550 226000 2.825 -0.475 3.300 ... ... 0.267001
0.294467 ... ... 91.200 5.525 96.725 228000 3 -0.525 3.525 ... ... 0.265895
0.291535 ... ... 89.425 5.500 94.925 230000 3.200 -0.525 3.725 ... ... 0.265158
0.288535 ... ... 87.650 5.475 93.125 232000 3.400 -0.575 3.975 ... ... 0.264207
0.285469 ... ... 85.900 5.425 91.325 234000 3.600 -0.600 4.200 ... ... 0.26306
0.282786 ... ... 84.150 5.400 89.550 236000 3.825 -0.625 4.450 ... ... 0.262227
0.280454 ... ... 82.425 5.375 87.800 238000 4.050 -0.675 4.725 ... ... 0.261194
0.278021 ... ... 80.725 5.325 86.050 240000 4.300 -0.675 4.975 ... ... 0.260432
0.275491 ... ... 79.025 5.275 84.300 242000 4.550 -0.725 5.275 ... ... 0.259468
0.273271 ... ... 77.350 5.225 82.575 244000 4.800 -0.775 5.575 ... ... 0.258317
0.271331 ... ... 75.675 5.200 80.875 246000 5.075 -0.800 5.875 ... ... 0.257404
0.269269 ... ... 74.025 5.150 79.175 248000 5.375 -0.825 6.200 ... ... 0.256701
0.267458 ... ... 72.375 5.125 77.500 250000 5.675 -0.850 6.525 ... ... 0.255797
0.265517 ... ... 70.750 5.075 75.825 252000 5.975 -0.900 6.875 ... ... 0.254708
0.263802 ... ... 69.150 5.025 74.175 254000 6.300 -0.950 7.250 ... ... 0.253806
0.262973 ... ... 67.625 4.975 72.600 256000 6.700 -1 7.700 ... ... 0.253773
0.262293 ... ... 66.125 4.925 71.050 258000 7.125 -1.050 8.175 ... ... 0.253844
0.261748 ... ... 64.650 4.875 69.525 260000 7.575 -1.100 8.675 ... ... 0.254007
0.261321 ... ... 63.200 4.825 68.025 262000 8.050 -1.125 9.175 ... ... 0.25425
0.260697 ... ... 61.750 4.775 66.525 264000 8.525 -1.175 9.700 ... ... 0.254253
0.260184 ... ... 60.350 4.700 65.050 266000 9.025 -1.225 10.250 ... ... 0.254335
0.259772 ... ... 58.950 4.650 63.600 268000 9.525 -1.300 10.825 ... ... 0.254193
0.259451 ... ... 57.575 4.600 62.175 270000 10.075 -1.325 11.400 ... ... 0.254414
0.258934 ... ... 56.200 4.550 60.750 272000 10.625 -1.375 12 ... ... 0.254411
0.258505 ... ... 54.875 4.475 59.350 274000 11.175 -1.450 12.625 ... ... 0.254198
0.258155 ... ... 53.550 4.425 57.975 276000 11.775 -1.500 13.275 ... ... 0.25432
0.257877 ... ... 52.250 4.375 56.625 278000 12.375 -1.550 13.925 ... ... 0.254233
0.257411 ... ... 50.950 4.325 55.275 280000 12.975 -1.625 14.600 ... ... 0.253946
0.257016 ... ... 49.675 4.275 53.950 282000 13.625 -1.650 15.275 ... ... 0.253974
0.256686 ... ... 48.425 4.225 52.650 284000 14.275 -1.700 15.975 ... ... 0.253804
0.256175 ... ... 47.200 4.150 51.350 286000 14.925 -1.775 16.700 ... ... 0.253445
0.255728 ... ... 45.975 4.100 50.075 288000 15.600 -1.825 17.425 ... ... 0.253144
0.255107 ... ... 44.775 4.025 48.800 290000 16.300 -1.875 18.175 ... ... 0.252898
0.254549 ... ... 43.575 3.975 47.550 292000 17 -1.950 18.950 ... ... 0.252471
0.254051 ... ... 42.400 3.925 46.325 294000 17.725 -2 19.725 ... ... 0.2521
0.253384 ... ... 41.250 3.850 45.100 296000 18.450 -2.075 20.525 ... ... 0.251554
0.252553 ... ... 40.100 3.775 43.875 298000 19.200 -2.125 21.325 ... ... 0.251063
0.252003 ... ... 38.950 3.750 42.700 300000 19.975 -2.175 22.150 ... ... 0.250625
0.251071 ... ... 37.825 3.675 41.500 302000 20.725 -2.250 22.975 ... ... 0.249801
0.250199 ... ... 36.725 3.600 40.325 304000 21.525 -2.275 23.800 ... ... 0.249249
0.249383 ... ... 35.625 3.550 39.175 306000 22.300 -2.350 24.650 ... ... 0.24832
0.248409 ... ... 34.525 3.500 38.025 308000 23.100 -2.425 25.525 ... ... 0.247447
0.247281 ... ... 33.450 3.425 36.875 310000 23.925 -2.475 26.400 ... ... 0.246626
0.24621 ... ... 32.375 3.375 35.750 312000 24.750 -2.525 27.275 ... ... 0.245649
0.244985 ... ... 31.325 3.300 34.625 314000 25.575 -2.600 28.175 ... ... 0.244517
0.243815 ... ... 30.275 3.250 33.525 316000 26.425 -2.650 29.075 ... ... 0.243438
0.242492 ... ... 29.250 3.175 32.425 318000 27.275 -2.725 30 ... ... 0.242204
0.241222 ... ... 28.225 3.125 31.350 320000 28.150 -2.775 30.925 ... ... 0.241023
0.239799 ... ... 27.200 3.075 30.275 322000 29.025 -2.850 31.875 ... ... 0.239687
0.238426 ... ... 26.225 3 29.225 324000 29.925 -2.900 32.825 ... ... 0.238402
0.236899 ... ... 25.250 2.925 28.175 326000 30.825 -2.975 33.800 ... ... 0.236961
0.23542 ... ... 24.275 2.875 27.150 328000 31.750 -3.050 34.800 ... ... 0.235568
0.233986 24.500 23.900 23.350 2.800 26.150 330000 32.700 -3.100 35.800 ... ... 0.234221
0.232396 ... ... 22.425 2.725 25.150 332000 33.675 -3.175 36.850 ... ... 0.232918
0.230848 ... ... 21.500 2.675 24.175 334000 34.650 -3.225 37.875 ... ... 0.231457
0.229342 ... ... 20.625 2.600 23.225 336000 35.650 -3.300 38.950 ... ... 0.230038
0.227877 ... ... 19.775 2.525 22.300 338000 36.675 -3.375 40.050 ... ... 0.22866
0.226451 ... ... 18.925 2.475 21.400 340000 37.725 -3.425 41.150 ... ... 0.227323
0.225065 ... ... 18.100 2.425 20.525 342000 38.800 -3.500 42.300 ... ... 0.226027
0.223513 ... ... 17.300 2.350 19.650 344000 39.900 -3.550 43.450 ... ... 0.224771
0.222203 ... ... 16.550 2.275 18.825 346000 41 -3.650 44.650 ... ... 0.22335
0.220725 ... ... 15.800 2.200 18 348000 42.150 -3.700 45.850 ... ... 0.222174
0.219492 ... ... 15.075 2.150 17.225 350000 43.325 -3.750 47.075 ... ... 0.22104
0.218089 ... ... 14.375 2.075 16.450 352000 44.500 -3.825 48.325 ... ... 0.219738
0.216724 ... ... 13.700 2 15.700 354000 45.725 -3.900 49.625 ... ... 0.21869
0.215611 ... ... 13.050 1.950 15 356000 46.950 -3.975 50.925 ... ... 0.217473
0.214326 ... ... 12.400 1.900 14.300 358000 48.225 -4.025 52.250 ... ... 0.216516
0.213302 ... ... 11.800 1.850 13.650 360000 49.525 -4.075 53.600 ... ... 0.21561
0.212106 ... ... 11.225 1.775 13 362000 50.825 -4.175 55 ... ... 0.214536
0.210957 ... ... 10.675 1.700 12.375 364000 52.175 -4.225 56.400 ... ... 0.213738
0.209858 ... ... 10.125 1.650 11.775 366000 53.550 -4.275 57.825 ... ... 0.213
0.209042 ... ... 9.625 1.600 11.225 368000 54.925 -4.350 59.275 ... ... 0.212099
0.208058 ... ... 9.125 1.550 10.675 370000 56.350 -4.400 60.750 ... ... 0.211495
0.207135 ... ... 8.675 1.475 10.150 372000 57.800 -4.450 62.250 ... ... 0.210967
0.206281 ... ... 8.225 1.425 9.650 374000 59.250 -4.525 63.775 ... ... 0.210281
0.205501 ... ... 7.800 1.375 9.175 376000 60.750 -4.575 65.325 ... ... 0.209921
0.204803 ... ... 7.400 1.325 8.725 378000 62.275 -4.625 66.900 ... ... 0.209659
0.204193 ... ... 7.025 1.275 8.300 380000 63.800 -4.700 68.500 ... ... 0.209249
0.203681 ... ... 6.675 1.225 7.900 382000 65.375 -4.725 70.100 ... ... 0.209203
0.203009 ... ... 6.325 1.175 7.500 384000 66.950 -4.775 71.725 ... ... 0.20902
0.202716 ... ... 6 1.150 7.150 386000 68.550 -4.850 73.400 ... ... 0.208963
0.202274 ... ... 5.700 1.100 6.800 388000 70.175 -4.900 75.075 ... ... 0.209042
0.201961 ... ... 5.425 1.050 6.475 390000 71.825 -4.925 76.750 ... ... 0.209271
0.2015 ... ... 5.150 1 6.150 392000 73.500 -4.975 78.475 ... ... 0.209661
0.20148 ... ... 4.900 0.975 5.875 394000 75.175 -5.025 80.200 ... ... 0.209937
0.201327 ... ... 4.675 0.925 5.600 396000 76.900 -5.050 81.950 ... ... 0.210685
0.201348 ... ... 4.450 0.900 5.350 398000 78.625 -5.100 83.725 ... ... 0.211336
0.20124 ... ... 4.250 0.850 5.100 400000 80.350 -5.150 85.500 ... ... 0.211891
0.201327 ... ... 4.075 0.800 4.875 402000 82.100 -5.200 87.300 ... ... 0.212656
0.201626 ... ... 3.875 0.800 4.675 404000 83.875 -5.225 89.100 ... ... 0.213646
0.201814 ... ... 3.700 0.775 4.475 406000 85.650 -5.275 90.925 ... ... 0.214557
0.201887 ... ... 3.550 0.725 4.275 408000 87.450 -5.300 92.750 ... ... 0.215714
0.202202 ... ... 3.400 0.700 4.100 410000 89.250 -5.325 94.575 ... ... 0.216801
0.202411 ... ... 3.250 0.675 3.925 412000 91.075 -5.350 96.425 ... ... 0.218155
0.20289 ... ... 3.100 0.675 3.775 414000 92.900 -5.400 98.300 ... ... 0.219448
0.202885 ... ... 2.975 0.625 3.600 416000 94.725 -5.425 100.150 ... ... 0.220682
0.203162 ... ... 2.850 0.600 3.450 418000 96.575 -5.450 102.025 ... ... 0.222208
0.203747 ... ... 2.725 0.600 3.325 420000 98.425 -5.475 103.900 ... ... 0.223684
0.203827 ... ... 2.600 0.575 3.175 422000 100.275 -5.500 105.775 ... ... 0.225111
0.203797 ... ... 2.500 0.525 3.025 424000 102.125 -5.550 107.675 ... ... 0.226488
0.204097 ... ... 2.375 0.525 2.900 426000 104 -5.575 109.575 ... ... 0.228187
0.204301 ... ... 2.275 0.500 2.775 428000 105.875 -5.600 111.475 ... ... 0.229847
0.204406 ... ... 2.175 0.475 2.650 430000 107.750 -5.650 113.400 ... ... 0.231468
0.204891 ... ... 2.075 0.475 2.550 432000 109.650 -5.650 115.300 ... ... 0.233434
0.204798 ... ... 2 0.425 2.425 434000 111.550 -5.675 117.225 ... ... 0.23537
0.205104 ... ... 1.900 0.425 2.325 436000 113.450 -5.700 119.150 ... ... 0.237276
0.205321 ... ... 1.825 0.400 2.225 438000 115.350 -5.750 121.100 ... ... 0.239153
0.205445 ... ... 1.750 0.375 2.125 440000 117.275 -5.775 123.050 ... ... 0.241399
0.206031 ... ... 1.675 0.375 2.050 442000 119.200 -5.800 125 ... ... 0.243623
0.205974 ... ... 1.600 0.350 1.950 444000 121.125 -5.825 126.950 ... ... 0.245826
0.206403 ... ... 1.525 0.350 1.875 446000 123.075 -5.825 128.900 ... ... 0.248412
0.206756 ... ... 1.475 0.325 1.800 448000 125.025 -5.850 130.875 ... ... 0.250982
0.207031 ... ... 1.400 0.325 1.725 450000 126.975 -5.875 132.850 ... ... 0.253536
0.207865 ... ... 1.350 0.325 1.675 452000 128.925 -5.900 134.825 ... ... 0.256073
0.207992 ... ... 1.300 0.300 1.600 454000 130.875 -5.925 136.800 ... ... 0.258595
0.208708 ... ... 1.250 0.300 1.550 456000 132.850 -5.950 138.800 ... ... 0.261513
0.209369 ... ... 1.200 0.300 1.500 458000 134.825 -5.950 140.775 ... ... 0.264418
0.209975 ... ... 1.175 0.275 1.450 460000 136.800 -5.975 142.775 ... ... 0.267309
0.210523 ... ... 1.125 0.275 1.400 462000 138.775 -6 144.775 ... ... 0.270188
0.211011 ... ... 1.100 0.250 1.350 464000 140.750 -6.025 146.775 ... ... 0.273053
0.211438 ... ... 1.050 0.250 1.300 466000 142.750 -6.025 148.775 ... ... 0.276317
0.2118 ... ... 1.025 0.225 1.250 468000 144.725 -6.050 150.775 ... ... 0.279157
0.212904 ... ... 1 0.225 1.225 470000 146.725 -6.050 152.775 ... ... 0.282396
0.213155 ... ... 0.950 0.225 1.175 472000 148.725 -6.050 154.775 ... ... 0.285622
0.214183 ... ... 0.925 0.225 1.150 474000 150.725 -6.050 156.775 ... ... 0.288834
0.215179 ... ... 0.900 0.225 1.125 476000 152.725 -6.050 158.775 ... ... 0.292034
0.215261 ... ... 0.875 0.200 1.075 478000 154.725 -6.050 160.775 ... ... 0.295221
0.216175 ... ... 0.850 0.200 1.050 480000 156.725 -6.050 162.775 ... ... 0.298396
0.217056 ... ... 0.825 0.200 1.025 482000 158.725 -6.050 164.775 ... ... 0.301558
0.217902 ... ... 0.800 0.200 1 484000 160.725 -6.050 166.775 ... ... 0.304708
0.218714 ... ... 0.775 0.200 0.975 486000 162.725 -6.050 168.775 ... ... 0.307846
0.21949 ... ... 0.750 0.200 0.950 488000 164.725 -6.050 170.775 ... ... 0.310971
0.219218 ... ... 0.725 0.175 0.900 490000 166.725 -6.050 172.775 ... ... 0.314085
0.219899 ... ... 0.725 0.150 0.875 492000 168.725 -6.050 174.775 ... ... 0.317186
0.220541 ... ... 0.700 0.150 0.850 494000 170.725 -6.050 176.775 ... ... 0.320276
0.221142 ... ... 0.675 0.150 0.825 496000 172.725 -6.050 178.775 ... ... 0.323354
0.221703 ... ... 0.650 0.150 0.800 498000 174.725 -6.050 180.775 ... ... 0.32642
0.222221 ... ... 0.625 0.150 0.775 500000 176.725 -6.050 182.775 ... ... 0.329475
0.223861 ... ... 0.625 0.150 0.775 502000 178.725 -6.050 184.775 ... ... 0.332518
0.22432 ... ... 0.600 0.150 0.750 504000 180.725 -6.050 186.775 ... ... 0.33555
0.224734 ... ... 0.575 0.150 0.725 506000 182.725 -6.050 188.775 ... ... 0.338571
0.225102 ... ... 0.575 0.125 0.700 508000 184.725 -6.050 190.775 ... ... 0.34158
0.225421 ... ... 0.550 0.125 0.675 510000 186.725 -6.050 192.775 ... ... 0.344579
0.226993 ... ... 0.550 0.125 0.675 512000 188.725 -6.050 194.775 ... ... 0.347566
0.227246 ... ... 0.525 0.125 0.650 514000 190.725 -6.050 196.775 ... ... 0.350543
0.227445 ... ... 0.500 0.125 0.625 516000 192.725 -6.050 198.775 ... ... 0.353509
0.227589 ... ... 0.500 0.100 0.600 518000 194.725 -6.050 200.775 ... ... 0.356464
0.22911 ... ... 0.475 0.125 0.600 520000 196.725 -6.050 202.775 ... ... 0.359408
0.22918 ... ... 0.475 0.100 0.575 522000 198.725 -6.050 204.775 ... ... 0.362342
0.230678 ... ... 0.450 0.125 0.575 524000 200.725 -6.050 206.775 ... ... 0.365266
0.230671 ... ... 0.450 0.100 0.550 526000 202.725 -6.050 208.775 ... ... 0.368179
0.232148 ... ... 0.425 0.125 0.550 528000 204.725 -6.050 210.775 ... ... 0.371082
0.232061 ... ... 0.425 0.100 0.525 530000 206.725 -6.050 212.775 ... ... 0.373974
0.231903 ... ... 0.425 0.075 0.500 532000 208.725 -6.050 214.775 ... ... 0.376856
0.233343 ... ... 0.400 0.100 0.500 534000 210.725 -6.050 216.775 ... ... 0.379729
0.233097 ... ... 0.400 0.075 0.475 536000 212.725 -6.050 218.775 ... ... 0.382591
0.234515 ... ... 0.375 0.100 0.475 538000 214.725 -6.050 220.775 ... ... 0.385444
0.235927 ... ... 0.375 0.100 0.475 540000 216.725 -6.050 222.775 ... ... 0.388286
0.235569 ... ... 0.375 0.075 0.450 542000 218.725 -6.050 224.775 ... ... 0.391119
0.23696 ... ... 0.350 0.100 0.450 544000 220.725 -6.050 226.775 ... ... 0.393942
0.2365 ... ... 0.350 0.075 0.425 546000 222.725 -6.050 228.775 ... ... 0.396756
0.23787 ... ... 0.350 0.075 0.425 548000 224.725 -6.050 230.775 ... ... 0.39956
0.237298 ... ... 0.325 0.075 0.400 550000 226.725 -6.050 232.775 ... ... 0.402355
0.238648 ... ... 0.325 0.075 0.400 552000 228.725 -6.050 234.775 ... ... 0.40514

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.