DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 279.550
Expiration Date: 11/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.689382 ... ... 147.900 3.650 151.550 128000 0.013 0 0.013 ... ... 0.323666
0.675377 ... ... 145.900 3.650 149.550 130000 0.013 -0.012 0.025 ... ... 0.317557
0.661605 ... ... 143.900 3.650 147.550 132000 0.025 0 0.025 ... ... 0.329668
0.648058 ... ... 141.900 3.650 145.550 134000 0.025 0 0.025 ... ... 0.323425
0.63473 ... ... 139.900 3.650 143.550 136000 0.025 0 0.025 ... ... 0.317273
0.621613 ... ... 137.900 3.650 141.550 138000 0.025 0 0.025 ... ... 0.311209
0.6087 ... ... 135.900 3.650 139.550 140000 0.025 0 0.025 ... ... 0.305232
0.595986 ... ... 133.900 3.650 137.550 142000 0.025 0 0.025 ... ... 0.299337
0.583464 ... ... 131.900 3.650 135.550 144000 0.025 -0.025 0.050 ... ... 0.293523
0.571127 ... ... 129.900 3.650 133.550 146000 0.025 -0.025 0.050 ... ... 0.287786
0.558972 ... ... 127.900 3.650 131.550 148000 0.050 0 0.050 ... ... 0.301699
0.546992 ... ... 125.900 3.650 129.550 150000 0.050 0 0.050 ... ... 0.295766
0.535182 ... ... 123.900 3.650 127.550 152000 0.050 0 0.050 ... ... 0.289908
0.523538 ... ... 121.900 3.650 125.550 154000 0.050 -0.025 0.075 ... ... 0.284123
0.512054 ... ... 119.900 3.650 123.550 156000 0.075 0 0.075 ... ... 0.29068
0.500727 ... ... 117.900 3.650 121.550 158000 0.075 0 0.075 ... ... 0.284817
0.489552 ... ... 115.900 3.650 119.550 160000 0.075 -0.025 0.100 ... ... 0.279023
0.478524 ... ... 113.900 3.650 117.550 162000 0.075 -0.025 0.100 ... ... 0.273298
0.467641 ... ... 111.900 3.650 115.550 164000 0.100 -0.025 0.125 ... ... 0.276553
0.456898 ... ... 109.900 3.650 113.550 166000 0.100 -0.025 0.125 ... ... 0.270796
0.446291 ... ... 107.900 3.650 111.550 168000 0.125 -0.025 0.150 ... ... 0.272284
0.435817 ... ... 105.900 3.650 109.550 170000 0.125 -0.025 0.150 ... ... 0.266521
0.425473 ... ... 103.900 3.650 107.550 172000 0.150 -0.025 0.175 ... ... 0.266832
0.415256 ... ... 101.900 3.650 105.550 174000 0.175 -0.025 0.200 ... ... 0.26634
0.405161 ... ... 99.900 3.650 103.550 176000 0.175 -0.050 0.225 ... ... 0.260552
0.395187 ... ... 97.900 3.650 101.550 178000 0.200 -0.050 0.250 ... ... 0.259419
0.38533 ... ... 95.900 3.650 99.550 180000 0.225 -0.050 0.275 ... ... 0.257808
0.375587 ... ... 93.900 3.650 97.550 182000 0.250 -0.050 0.300 ... ... 0.255809
0.365957 ... ... 91.900 3.650 95.550 184000 0.275 -0.050 0.325 ... ... 0.253486
0.356435 ... ... 89.900 3.650 93.550 186000 0.300 -0.050 0.350 ... ... 0.250891
0.347021 ... ... 87.900 3.650 91.550 188000 0.325 -0.050 0.375 ... ... 0.248063
0.33771 ... ... 85.900 3.650 89.550 190000 0.350 -0.075 0.425 ... ... 0.245033
0.328501 ... ... 83.900 3.650 87.550 192000 0.375 -0.075 0.450 ... ... 0.241825
0.319393 ... ... 81.900 3.650 85.550 194000 0.425 -0.075 0.500 ... ... 0.240828
0.310381 ... ... 79.925 3.625 83.550 196000 0.450 -0.100 0.550 ... ... 0.237196
0.301465 ... ... 77.925 3.625 81.550 198000 0.500 -0.100 0.600 ... ... 0.235506
0.293656 ... ... 75.950 3.625 79.575 200000 0.550 -0.100 0.650 ... ... 0.233458
0.28592 ... ... 74 3.600 77.600 202000 0.600 -0.125 0.725 ... ... 0.231104
0.278255 ... ... 72.050 3.575 75.625 204000 0.650 -0.150 0.800 ... ... 0.228484
0.27066 ... ... 70.100 3.550 73.650 206000 0.725 -0.150 0.875 ... ... 0.227149
0.264088 ... ... 68.175 3.525 71.700 208000 0.800 -0.150 0.950 ... ... 0.225408
0.258478 ... ... 66.250 3.525 69.775 210000 0.875 -0.175 1.050 ... ... 0.22332
0.25195 ... ... 64.350 3.475 67.825 212000 0.950 -0.200 1.150 ... ... 0.220928
0.246335 ... ... 62.450 3.450 65.900 214000 1.050 -0.200 1.250 ... ... 0.219408
0.241558 ... ... 60.575 3.425 64 216000 1.150 -0.225 1.375 ... ... 0.21751
0.236711 ... ... 58.700 3.400 62.100 218000 1.250 -0.250 1.500 ... ... 0.215282
0.232589 ... ... 56.850 3.375 60.225 220000 1.375 -0.275 1.650 ... ... 0.213693
0.228345 ... ... 55 3.350 58.350 222000 1.500 -0.300 1.800 ... ... 0.211734
0.224713 ... ... 53.175 3.325 56.500 224000 1.625 -0.325 1.950 ... ... 0.209447
0.220914 ... ... 51.350 3.300 54.650 226000 1.775 -0.350 2.125 ... ... 0.20764
0.217624 ... ... 49.550 3.275 52.825 228000 1.950 -0.375 2.325 ... ... 0.20621
0.214128 ... ... 47.775 3.225 51 230000 2.125 -0.400 2.525 ... ... 0.204388
0.211053 ... ... 46 3.200 49.200 232000 2.300 -0.450 2.750 ... ... 0.202214
0.208328 ... ... 44.250 3.175 47.425 234000 2.500 -0.475 2.975 ... ... 0.200334
0.205335 ... ... 42.525 3.125 45.650 236000 2.725 -0.500 3.225 ... ... 0.198684
0.202625 ... ... 40.800 3.100 43.900 238000 2.950 -0.525 3.475 ... ... 0.196656
0.199636 ... ... 39.100 3.050 42.150 240000 3.200 -0.575 3.775 ... ... 0.194809
0.197362 ... ... 37.450 3 40.450 242000 3.450 -0.625 4.075 ... ... 0.192596
0.19476 ... ... 35.800 2.950 38.750 244000 3.750 -0.650 4.400 ... ... 0.191
0.1923 ... ... 34.175 2.900 37.075 246000 4.050 -0.725 4.775 ... ... 0.189009
0.190377 ... ... 32.600 2.850 35.450 248000 4.400 -0.750 5.150 ... ... 0.187524
0.188082 ... ... 31.050 2.775 33.825 250000 4.750 -0.825 5.575 ... ... 0.185626
0.186234 ... ... 29.525 2.725 32.250 252000 5.150 -0.875 6.025 ... ... 0.184147
0.18438 ... ... 28.050 2.650 30.700 254000 5.575 -0.950 6.525 ... ... 0.182635
0.182502 ... ... 26.625 2.550 29.175 256000 6.025 -1.050 7.075 ... ... 0.181072
0.180942 ... ... 25.225 2.475 27.700 258000 6.525 -1.125 7.650 7.400 7.300 0.179807
0.179654 ... ... 23.875 2.400 26.275 260000 7.050 -1.200 8.250 8 8 0.178444
0.178258 ... ... 22.575 2.300 24.875 262000 7.625 -1.300 8.925 ... ... 0.177315
0.177077 ... ... 21.300 2.225 23.525 264000 8.225 -1.400 9.625 ... ... 0.176054
0.175758 ... ... 20.075 2.125 22.200 266000 8.900 -1.450 10.350 ... ... 0.175302
0.174614 ... ... 18.900 2.025 20.925 268000 9.575 -1.575 11.150 ... ... 0.174069
0.17362 ... ... 17.775 1.925 19.700 270000 10.325 -1.650 11.975 ... ... 0.173296
0.172759 ... ... 16.650 1.875 18.525 272000 11.100 -1.725 12.825 ... ... 0.172345
0.171718 ... ... 15.600 1.775 17.375 274000 11.925 -1.800 13.725 ... ... 0.171515
0.170791 ... ... 14.575 1.700 16.275 276000 12.775 -1.900 14.675 ... ... 0.170497
0.169971 14.425 14.425 13.600 1.625 15.225 278000 13.700 -1.950 15.650 13.950 13.950 0.169881
0.168958 ... ... 12.650 1.550 14.200 280000 14.650 -2.025 16.675 ... ... 0.169069
0.168043 ... ... 11.725 1.500 13.225 282000 15.625 -2.100 17.725 ... ... 0.168062
0.166931 ... ... 10.875 1.400 12.275 284000 16.650 -2.175 18.825 ... ... 0.167151
0.165913 ... ... 10.050 1.325 11.375 286000 17.725 -2.225 19.950 ... ... 0.166336
0.164991 ... ... 9.250 1.275 10.525 288000 18.825 -2.325 21.150 ... ... 0.165324
0.163869 ... ... 8.525 1.175 9.700 290000 19.975 -2.400 22.375 ... ... 0.164411
0.162846 ... ... 7.825 1.100 8.925 292000 21.150 -2.500 23.650 ... ... 0.1633
0.161622 ... ... 7.175 1 8.175 294000 22.375 -2.575 24.950 ... ... 0.162296
0.160505 ... ... 6.550 0.925 7.475 296000 23.650 -2.675 26.325 ... ... 0.161411
0.15951 ... ... 6 0.825 6.825 298000 24.975 -2.750 27.725 ... ... 0.160659
0.158656 ... ... 5.475 0.750 6.225 300000 26.350 -2.825 29.175 ... ... 0.160064
0.157966 ... ... 5 0.675 5.675 302000 27.750 -2.900 30.650 ... ... 0.159309
0.157472 ... ... 4.550 0.625 5.175 304000 29.225 -2.975 32.200 ... ... 0.159102
0.156845 ... ... 4.150 0.550 4.700 306000 30.725 -3.050 33.775 ... ... 0.158786
0.156472 ... ... 3.775 0.500 4.275 308000 32.275 -3.100 35.375 ... ... 0.158749
0.156407 ... ... 3.450 0.450 3.900 310000 33.875 -3.150 37.025 ... ... 0.159045
0.156297 ... ... 3.150 0.400 3.550 312000 35.500 -3.200 38.700 ... ... 0.15933
0.156162 ... ... 2.875 0.350 3.225 314000 37.150 -3.250 40.400 ... ... 0.159627
0.156482 ... ... 2.625 0.325 2.950 316000 38.850 -3.300 42.150 ... ... 0.160408
0.156872 ... ... 2.400 0.300 2.700 318000 40.575 -3.325 43.900 ... ... 0.161299
0.156869 ... ... 2.200 0.250 2.450 320000 42.325 -3.350 45.675 ... ... 0.162339
0.157496 ... ... 2.025 0.225 2.250 322000 44.100 -3.375 47.475 ... ... 0.163571
0.15777 ... ... 1.850 0.200 2.050 324000 45.900 -3.400 49.300 ... ... 0.165044
0.158248 ... ... 1.700 0.175 1.875 326000 47.700 -3.450 51.150 ... ... 0.166263
0.158371 ... ... 1.550 0.150 1.700 328000 49.525 -3.475 53 ... ... 0.167789
0.158763 ... ... 1.425 0.125 1.550 330000 51.375 -3.500 54.875 ... ... 0.169677
0.159503 ... ... 1.325 0.100 1.425 332000 53.225 -3.525 56.750 ... ... 0.171376
0.159941 ... ... 1.200 0.100 1.300 334000 55.100 -3.550 58.650 ... ... 0.173517
0.160832 ... ... 1.100 0.100 1.200 336000 57 -3.550 60.550 ... ... 0.176159
0.161454 ... ... 1.025 0.075 1.100 338000 58.900 -3.575 62.475 ... ... 0.178688
0.161783 ... ... 0.950 0.050 1 340000 60.825 -3.575 64.400 ... ... 0.181793
0.162723 ... ... 0.875 0.050 0.925 342000 62.750 -3.575 66.325 ... ... 0.184821
0.163424 ... ... 0.800 0.050 0.850 344000 64.675 -3.600 68.275 ... ... 0.187773
0.164908 ... ... 0.750 0.050 0.800 346000 66.625 -3.600 70.225 ... ... 0.191381
0.166227 ... ... 0.700 0.050 0.750 348000 68.575 -3.625 72.200 ... ... 0.194942
0.167372 ... ... 0.650 0.050 0.700 350000 70.550 -3.625 74.175 ... ... 0.199204
0.16833 ... ... 0.625 0.025 0.650 352000 72.525 -3.625 76.150 ... ... 0.203434
0.169086 ... ... 0.575 0.025 0.600 354000 74.500 -3.625 78.125 ... ... 0.207635
0.170973 ... ... 0.550 0.025 0.575 356000 76.475 -3.650 80.125 ... ... 0.211807
0.172762 ... ... 0.525 0.025 0.550 358000 78.475 -3.625 82.100 ... ... 0.216707
0.172985 ... ... 0.500 0 0.500 360000 80.450 -3.650 84.100 ... ... 0.220825
0.174507 ... ... 0.475 0 0.475 362000 82.450 -3.650 86.100 ... ... 0.225675
0.175916 ... ... 0.450 0 0.450 364000 84.450 -3.650 88.100 ... ... 0.230498
0.178878 ... ... 0.425 0.025 0.450 366000 86.450 -3.650 90.100 ... ... 0.235296
0.180122 ... ... 0.400 0.025 0.425 368000 88.450 -3.650 92.100 ... ... 0.240069
0.181241 ... ... 0.375 0.025 0.400 370000 90.450 -3.650 94.100 ... ... 0.244817
0.182224 ... ... 0.375 0 0.375 372000 92.450 -3.650 96.100 ... ... 0.24954
0.18503 ... ... 0.350 0.025 0.375 374000 94.450 -3.650 98.100 ... ... 0.254238
0.185825 ... ... 0.350 0 0.350 376000 96.450 -3.650 100.100 ... ... 0.258912
0.188565 ... ... 0.325 0.025 0.350 378000 98.450 -3.650 102.100 ... ... 0.263562
0.18916 ... ... 0.300 0.025 0.325 380000 100.450 -3.650 104.100 ... ... 0.268189
0.191835 ... ... 0.300 0.025 0.325 382000 102.450 -3.650 106.100 ... ... 0.272792
0.192213 ... ... 0.300 0 0.300 384000 104.450 -3.650 108.100 ... ... 0.277372
0.194826 ... ... 0.275 0.025 0.300 386000 106.450 -3.650 110.100 ... ... 0.281929
0.194969 ... ... 0.275 0 0.275 388000 108.450 -3.650 112.100 ... ... 0.286463
0.197519 ... ... 0.250 0.025 0.275 390000 110.450 -3.650 114.100 ... ... 0.290976
0.1974 ... ... 0.250 0 0.250 392000 112.450 -3.650 116.100 ... ... 0.295465
0.199889 ... ... 0.250 0 0.250 394000 114.450 -3.650 118.100 ... ... 0.299933
0.199475 ... ... 0.225 0 0.225 396000 116.450 -3.650 120.100 ... ... 0.304379
0.201903 ... ... 0.225 0 0.225 398000 118.450 -3.650 122.100 ... ... 0.308804
0.204314 ... ... 0.225 0 0.225 400000 120.450 -3.650 124.100 ... ... 0.313207
0.203516 ... ... 0.225 -0.025 0.200 402000 122.450 -3.650 126.100 ... ... 0.317589
0.205866 ... ... 0.200 0 0.200 404000 124.450 -3.650 128.100 ... ... 0.321951
0.208201 ... ... 0.200 0 0.200 406000 126.450 -3.650 130.100 ... ... 0.326291
0.206954 ... ... 0.200 -0.025 0.175 408000 128.450 -3.650 132.100 ... ... 0.330612
0.209228 ... ... 0.200 -0.025 0.175 410000 130.450 -3.650 134.100 ... ... 0.334912
0.211488 ... ... 0.200 -0.025 0.175 412000 132.450 -3.650 136.100 ... ... 0.339192
0.213732 ... ... 0.175 0 0.175 414000 134.450 -3.650 138.100 ... ... 0.343453
0.215962 ... ... 0.175 0 0.175 416000 136.450 -3.650 140.100 ... ... 0.347694
0.218178 ... ... 0.175 0 0.175 418000 138.450 -3.650 142.100 ... ... 0.351915
0.22038 ... ... 0.175 0 0.175 420000 140.450 -3.650 144.100 ... ... 0.356118
0.218409 ... ... 0.175 -0.025 0.150 422000 142.450 -3.650 146.100 ... ... 0.360301
0.220552 ... ... 0.175 -0.025 0.150 424000 144.450 -3.650 148.100 ... ... 0.364465
0.222681 ... ... 0.175 -0.025 0.150 426000 146.450 -3.650 150.100 ... ... 0.368611
0.224797 ... ... 0.175 -0.025 0.150 428000 148.450 -3.650 152.100 ... ... 0.372739
0.2269 ... ... 0.175 -0.025 0.150 430000 150.450 -3.650 154.100 ... ... 0.376848
0.22899 ... ... 0.175 -0.025 0.150 432000 152.450 -3.650 156.100 ... ... 0.380939
0.231068 ... ... 0.175 -0.025 0.150 434000 154.450 -3.650 158.100 ... ... 0.385012

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.