DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 298.025
Expiration Date: 11/19/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.550381 ... ... 146.075 7.950 154.025 144000 0.525 -0.125 0.650 ... ... 0.359488
0.539693 ... ... 144.075 7.950 152.025 146000 0.575 -0.125 0.700 ... ... 0.358308
0.529164 ... ... 142.075 7.950 150.025 148000 0.625 -0.125 0.750 ... ... 0.356799
0.518791 ... ... 140.075 7.950 148.025 150000 0.675 -0.150 0.825 ... ... 0.35501
0.508569 ... ... 138.075 7.950 146.025 152000 0.725 -0.150 0.875 ... ... 0.352978
0.498493 ... ... 136.075 7.950 144.025 154000 0.775 -0.175 0.950 ... ... 0.350735
0.488559 ... ... 134.075 7.950 142.025 156000 0.825 -0.200 1.025 ... ... 0.348307
0.478762 ... ... 132.075 7.950 140.025 158000 0.900 -0.200 1.100 ... ... 0.34742
0.4691 ... ... 130.100 7.925 138.025 160000 0.975 -0.200 1.175 ... ... 0.346207
0.459568 ... ... 128.125 7.900 136.025 162000 1.025 -0.225 1.250 ... ... 0.343201
0.450162 ... ... 126.150 7.875 134.025 164000 1.100 -0.250 1.350 ... ... 0.341539
0.441622 ... ... 124.200 7.850 132.050 166000 1.175 -0.250 1.425 ... ... 0.33965
0.43319 ... ... 122.250 7.825 130.075 168000 1.275 -0.250 1.525 ... ... 0.338853
0.424864 ... ... 120.325 7.775 128.100 170000 1.350 -0.275 1.625 ... ... 0.336527
0.417359 ... ... 118.400 7.750 126.150 172000 1.450 -0.275 1.725 ... ... 0.335214
0.409938 ... ... 116.475 7.725 124.200 174000 1.525 -0.325 1.850 ... ... 0.332546
0.403298 ... ... 114.575 7.700 122.275 176000 1.625 -0.350 1.975 ... ... 0.33082
0.396031 ... ... 112.675 7.650 120.325 178000 1.725 -0.350 2.075 ... ... 0.328893
0.390198 ... ... 110.775 7.650 118.425 180000 1.850 -0.375 2.225 ... ... 0.327752
0.383734 ... ... 108.900 7.600 116.500 182000 1.950 -0.400 2.350 ... ... 0.325443
0.37798 ... ... 107.025 7.575 114.600 184000 2.075 -0.425 2.500 ... ... 0.323872
0.372257 ... ... 105.150 7.550 112.700 186000 2.200 -0.425 2.625 ... ... 0.322098
0.367194 ... ... 103.300 7.525 110.825 188000 2.325 -0.475 2.800 ... ... 0.320139
0.362136 ... ... 101.450 7.500 108.950 190000 2.475 -0.475 2.950 ... ... 0.318787
0.357083 ... ... 99.625 7.450 107.075 192000 2.600 -0.525 3.125 ... ... 0.316478
0.352624 ... ... 97.800 7.425 105.225 194000 2.750 -0.550 3.300 ... ... 0.314745
0.348145 ... ... 96 7.375 103.375 196000 2.925 -0.550 3.475 ... ... 0.313518
0.343645 ... ... 94.175 7.350 101.525 198000 3.075 -0.600 3.675 ... ... 0.311415
0.339676 ... ... 92.400 7.300 99.700 200000 3.250 -0.625 3.875 ... ... 0.309797
0.335663 ... ... 90.600 7.275 97.875 202000 3.425 -0.650 4.075 ... ... 0.307994
0.331609 ... ... 88.850 7.200 96.050 204000 3.600 -0.700 4.300 ... ... 0.306023
0.328025 ... ... 87.075 7.175 94.250 206000 3.800 -0.725 4.525 ... ... 0.304462
0.324878 ... ... 85.325 7.150 92.475 208000 4 -0.775 4.775 ... ... 0.302718
0.321645 ... ... 83.600 7.100 90.700 210000 4.225 -0.775 5 ... ... 0.301333
0.318331 ... ... 81.875 7.050 88.925 212000 4.425 -0.850 5.275 ... ... 0.299245
0.3154 ... ... 80.150 7.025 87.175 214000 4.675 -0.850 5.525 ... ... 0.297998
0.312372 ... ... 78.450 6.975 85.425 216000 4.900 -0.925 5.825 ... ... 0.296075
0.30969 ... ... 76.775 6.925 83.700 218000 5.150 -0.950 6.100 ... ... 0.29446
0.306898 ... ... 75.100 6.875 81.975 220000 5.425 -1 6.425 ... ... 0.293119
0.304415 ... ... 73.450 6.825 80.275 222000 5.700 -1.025 6.725 ... ... 0.291588
0.301811 ... ... 71.800 6.775 78.575 224000 5.975 -1.100 7.075 ... ... 0.289881
0.299487 ... ... 70.175 6.725 76.900 226000 6.275 -1.150 7.425 ... ... 0.288417
0.297033 ... ... 68.575 6.650 75.225 228000 6.600 -1.175 7.775 ... ... 0.28717
0.294831 ... ... 66.975 6.600 73.575 230000 6.925 -1.225 8.150 ... ... 0.285732
0.292858 ... ... 65.400 6.550 71.950 232000 7.250 -1.300 8.550 ... ... 0.284117
0.291094 ... ... 63.850 6.500 70.350 234000 7.625 -1.325 8.950 ... ... 0.28306
0.289172 ... ... 62.325 6.425 68.750 236000 8 -1.400 9.400 ... ... 0.281807
0.287441 ... ... 60.800 6.375 67.175 238000 8.400 -1.450 9.850 ... ... 0.280712
0.285881 ... ... 59.300 6.325 65.625 240000 8.800 -1.500 10.300 ... ... 0.279425
0.284156 ... ... 57.825 6.250 64.075 242000 9.225 -1.575 10.800 ... ... 0.278283
0.282588 ... ... 56.375 6.175 62.550 244000 9.675 -1.625 11.300 ... ... 0.277272
0.281474 ... ... 54.925 6.150 61.075 246000 10.150 -1.675 11.825 ... ... 0.27638
0.279871 ... ... 53.525 6.050 59.575 248000 10.625 -1.750 12.375 ... ... 0.275291
0.278699 ... ... 52.125 6 58.125 250000 11.150 -1.800 12.950 ... ... 0.27461
0.277636 ... ... 50.750 5.950 56.700 252000 11.675 -1.850 13.525 ... ... 0.273726
0.276389 ... ... 49.400 5.875 55.275 254000 12.200 -1.950 14.150 ... ... 0.272648
0.275244 ... ... 48.075 5.800 53.875 256000 12.775 -2 14.775 ... ... 0.271945
0.274194 ... ... 46.775 5.725 52.500 258000 13.350 -2.075 15.425 ... ... 0.271045
0.272961 ... ... 45.475 5.650 51.125 260000 13.950 -2.150 16.100 ... ... 0.270225
0.272083 ... ... 44.225 5.575 49.800 262000 14.575 -2.200 16.775 ... ... 0.269479
0.271018 ... ... 42.975 5.500 48.475 264000 15.200 -2.300 17.500 ... ... 0.26854
0.269773 ... ... 41.750 5.400 47.150 266000 15.850 -2.375 18.225 ... ... 0.267673
0.26886 ... ... 40.550 5.325 45.875 268000 16.525 -2.450 18.975 ... ... 0.266873
0.267764 ... ... 39.375 5.225 44.600 270000 17.200 -2.550 19.750 ... ... 0.265885
0.266737 ... ... 38.200 5.150 43.350 272000 17.900 -2.650 20.550 ... ... 0.264962
0.26553 ... ... 37.050 5.050 42.100 274000 18.625 -2.725 21.350 ... ... 0.264099
0.264391 ... ... 35.925 4.950 40.875 276000 19.350 -2.850 22.200 ... ... 0.263054
0.263313 ... ... 34.825 4.850 39.675 278000 20.100 -2.950 23.050 ... ... 0.262067
0.26206 ... ... 33.750 4.725 38.475 280000 20.875 -3.025 23.900 ... ... 0.261137
0.260866 ... ... 32.675 4.625 37.300 282000 21.650 -3.150 24.800 ... ... 0.260027
0.259729 ... ... 31.650 4.500 36.150 284000 22.450 -3.250 25.700 ... ... 0.258972
0.258646 ... ... 30.625 4.400 35.025 286000 23.275 -3.350 26.625 ... ... 0.257969
0.257388 ... ... 29.600 4.300 33.900 288000 24.100 -3.475 27.575 ... ... 0.256789
0.256182 ... ... 28.625 4.175 32.800 290000 24.975 -3.575 28.550 ... ... 0.255885
0.255026 ... ... 27.650 4.075 31.725 292000 25.850 -3.675 29.525 28 28 0.254803
0.253918 ... ... 26.700 3.975 30.675 294000 26.725 -3.800 30.525 ... ... 0.253546
0.252636 ... ... 25.775 3.850 29.625 296000 27.650 -3.900 31.550 ... ... 0.252558
0.2514 ... ... 24.850 3.750 28.600 298000 28.575 -4.025 32.600 ... ... 0.251394
0.25021 ... ... 23.975 3.625 27.600 300000 29.525 -4.125 33.650 ... ... 0.250274
0.249064 ... ... 23.100 3.525 26.625 302000 30.500 -4.225 34.725 ... ... 0.249199
0.247962 ... ... 22.225 3.450 25.675 304000 31.500 -4.325 35.825 ... ... 0.248168
0.246683 ... ... 21.400 3.325 24.725 306000 32.525 -4.425 36.950 ... ... 0.247179
0.245448 ... ... 20.575 3.225 23.800 308000 33.550 -4.525 38.075 ... ... 0.246014
0.244473 ... ... 19.775 3.150 22.925 310000 34.625 -4.625 39.250 ... ... 0.245111
0.243322 ... ... 19 3.050 22.050 312000 35.700 -4.725 40.425 ... ... 0.244031
0.242213 ... ... 18.225 2.975 21.200 314000 36.800 -4.800 41.600 ... ... 0.242995
0.241147 ... ... 17.500 2.875 20.375 316000 37.925 -4.900 42.825 ... ... 0.242002
0.240124 ... ... 16.775 2.800 19.575 318000 39.075 -4.975 44.050 ... ... 0.241055
0.239146 ... ... 16.075 2.725 18.800 320000 40.250 -5.075 45.325 ... ... 0.240153
0.23799 ... ... 15.400 2.625 18.025 322000 41.475 -5.125 46.600 ... ... 0.239522
0.237104 ... ... 14.725 2.575 17.300 324000 42.700 -5.200 47.900 ... ... 0.238719
0.236268 ... ... 14.100 2.500 16.600 326000 43.950 -5.250 49.200 ... ... 0.237967
0.235484 ... ... 13.475 2.450 15.925 328000 45.225 -5.325 50.550 ... ... 0.237271
0.234524 ... ... 12.875 2.375 15.250 330000 46.525 -5.400 51.925 ... ... 0.236631
0.233852 ... ... 12.300 2.325 14.625 332000 47.825 -5.475 53.300 ... ... 0.235821
0.233006 ... ... 11.750 2.250 14 334000 49.175 -5.525 54.700 ... ... 0.235306
0.23246 ... ... 11.225 2.200 13.425 336000 50.550 -5.600 56.150 ... ... 0.234861
0.231743 ... ... 10.700 2.150 12.850 338000 51.950 -5.650 57.600 ... ... 0.234489
0.231096 ... ... 10.225 2.075 12.300 340000 53.350 -5.725 59.075 ... ... 0.233955
0.230526 ... ... 9.750 2.025 11.775 342000 54.800 -5.750 60.550 ... ... 0.233747
0.230036 ... ... 9.300 1.975 11.275 344000 56.250 -5.825 62.075 ... ... 0.233381
0.229635 ... ... 8.875 1.925 10.800 346000 57.725 -5.900 63.625 ... ... 0.233108
0.22907 ... ... 8.450 1.875 10.325 348000 59.250 -5.925 65.175 ... ... 0.233192
0.228863 ... ... 8.075 1.825 9.900 350000 60.750 -6 66.750 ... ... 0.23287
0.2285 ... ... 7.700 1.775 9.475 352000 62.300 -6.050 68.350 ... ... 0.23292
0.22825 ... ... 7.350 1.725 9.075 354000 63.875 -6.100 69.975 ... ... 0.233096
0.227845 ... ... 7 1.675 8.675 356000 65.450 -6.150 71.600 ... ... 0.233135
0.227562 ... ... 6.700 1.600 8.300 358000 67.050 -6.200 73.250 ... ... 0.23331
0.227411 ... ... 6.375 1.575 7.950 360000 68.650 -6.275 74.925 ... ... 0.233352
0.227405 ... ... 6.100 1.525 7.625 362000 70.300 -6.300 76.600 ... ... 0.233828
0.227257 ... ... 5.825 1.475 7.300 364000 71.950 -6.350 78.300 ... ... 0.234185
0.227269 ... ... 5.550 1.450 7 366000 73.600 -6.425 80.025 ... ... 0.234419
0.227142 ... ... 5.300 1.400 6.700 368000 75.275 -6.475 81.750 ... ... 0.234831
0.227191 ... ... 5.075 1.350 6.425 370000 76.975 -6.525 83.500 ... ... 0.235431
0.227106 ... ... 4.850 1.300 6.150 372000 78.675 -6.575 85.250 ... ... 0.235923
0.227214 ... ... 4.625 1.275 5.900 374000 80.400 -6.625 87.025 ... ... 0.236623
0.227193 ... ... 4.425 1.225 5.650 376000 82.150 -6.650 88.800 ... ... 0.237543
0.227386 ... ... 4.225 1.200 5.425 378000 83.875 -6.725 90.600 ... ... 0.238046
0.227457 ... ... 4.050 1.150 5.200 380000 85.650 -6.750 92.400 ... ... 0.239111
0.227404 ... ... 3.875 1.100 4.975 382000 87.400 -6.825 94.225 ... ... 0.239756
0.227589 ... ... 3.700 1.075 4.775 384000 89.200 -6.850 96.050 ... ... 0.240995
0.227658 ... ... 3.550 1.025 4.575 386000 90.975 -6.900 97.875 ... ... 0.241812
0.227992 ... ... 3.400 1 4.400 388000 92.775 -6.950 99.725 ... ... 0.2429
0.228218 ... ... 3.250 0.975 4.225 390000 94.600 -6.975 101.575 ... ... 0.244274
0.228336 ... ... 3.125 0.925 4.050 392000 96.425 -7 103.425 ... ... 0.245585
0.228751 ... ... 3 0.900 3.900 394000 98.250 -7.050 105.300 ... ... 0.246834
0.229069 ... ... 2.875 0.875 3.750 396000 100.075 -7.100 107.175 ... ... 0.24802
0.229285 ... ... 2.750 0.850 3.600 398000 101.925 -7.125 109.050 ... ... 0.249524
0.229397 ... ... 2.650 0.800 3.450 400000 103.775 -7.175 110.950 ... ... 0.250975
0.229854 ... ... 2.550 0.775 3.325 402000 105.650 -7.200 112.850 ... ... 0.252765
0.230221 ... ... 2.450 0.750 3.200 404000 107.500 -7.250 114.750 ... ... 0.254117
0.230496 ... ... 2.350 0.725 3.075 406000 109.375 -7.300 116.675 ... ... 0.255818
0.231161 ... ... 2.250 0.725 2.975 408000 111.275 -7.300 118.575 ... ... 0.257883
0.231252 ... ... 2.175 0.675 2.850 410000 113.150 -7.350 120.500 ... ... 0.259505
0.231752 ... ... 2.100 0.650 2.750 412000 115.050 -7.400 122.450 ... ... 0.2615
0.232171 ... ... 2 0.650 2.650 414000 116.950 -7.425 124.375 ... ... 0.263463
0.232507 ... ... 1.950 0.600 2.550 416000 118.875 -7.450 126.325 ... ... 0.265815
0.233306 ... ... 1.875 0.600 2.475 418000 120.775 -7.475 128.250 ... ... 0.267719
0.23348 ... ... 1.800 0.575 2.375 420000 122.700 -7.500 130.200 ... ... 0.270019
0.234139 ... ... 1.750 0.550 2.300 422000 124.625 -7.550 132.175 ... ... 0.272296
0.234731 ... ... 1.675 0.550 2.225 424000 126.550 -7.575 134.125 ... ... 0.274549
0.235255 ... ... 1.625 0.525 2.150 426000 128.500 -7.600 136.100 ... ... 0.277214
0.235709 ... ... 1.575 0.500 2.075 428000 130.425 -7.625 138.050 ... ... 0.279424
0.23609 ... ... 1.525 0.475 2 430000 132.375 -7.650 140.025 ... ... 0.282052
0.237043 ... ... 1.475 0.475 1.950 432000 134.325 -7.675 142 ... ... 0.284662
0.237288 ... ... 1.425 0.450 1.875 434000 136.275 -7.700 143.975 ... ... 0.287255
0.238131 ... ... 1.375 0.450 1.825 436000 138.225 -7.750 145.975 ... ... 0.289832
0.238924 ... ... 1.325 0.450 1.775 438000 140.200 -7.750 147.950 ... ... 0.292836
0.239666 ... ... 1.300 0.425 1.725 440000 142.150 -7.800 149.950 ... ... 0.295381
0.240356 ... ... 1.250 0.425 1.675 442000 144.125 -7.800 151.925 ... ... 0.298355
0.240992 ... ... 1.225 0.400 1.625 444000 146.100 -7.825 153.925 ... ... 0.301316
0.241574 ... ... 1.200 0.375 1.575 446000 148.075 -7.850 155.925 ... ... 0.304263
0.242099 ... ... 1.150 0.375 1.525 448000 150.050 -7.875 157.925 ... ... 0.307196
0.243352 ... ... 1.125 0.375 1.500 450000 152.025 -7.900 159.925 ... ... 0.310116
0.24378 ... ... 1.100 0.350 1.450 452000 154.025 -7.900 161.925 ... ... 0.313468
0.244963 ... ... 1.075 0.350 1.425 454000 156 -7.925 163.925 ... ... 0.316361
0.245288 ... ... 1.025 0.350 1.375 456000 158 -7.925 165.925 ... ... 0.319686
0.2464 ... ... 1 0.350 1.350 458000 159.975 -7.950 167.925 ... ... 0.322554
0.246617 ... ... 0.975 0.325 1.300 460000 161.975 -7.950 169.925 ... ... 0.325853
0.247655 ... ... 0.950 0.325 1.275 462000 163.975 -7.950 171.925 ... ... 0.329138
0.248663 ... ... 0.925 0.325 1.250 464000 165.975 -7.950 173.925 ... ... 0.33241
0.24964 ... ... 0.900 0.325 1.225 466000 167.975 -7.950 175.925 ... ... 0.335669
0.24965 ... ... 0.900 0.275 1.175 468000 169.975 -7.950 177.925 ... ... 0.338915
0.250548 ... ... 0.875 0.275 1.150 470000 171.975 -7.950 179.925 ... ... 0.342148
0.251413 ... ... 0.850 0.275 1.125 472000 173.975 -7.950 181.925 ... ... 0.345368
0.252245 ... ... 0.825 0.275 1.100 474000 175.975 -7.950 183.925 ... ... 0.348576
0.253044 ... ... 0.800 0.275 1.075 476000 177.975 -7.950 185.925 ... ... 0.35177
0.253809 ... ... 0.800 0.250 1.050 478000 179.975 -7.950 187.925 ... ... 0.354952
0.254539 ... ... 0.775 0.250 1.025 480000 181.975 -7.950 189.925 ... ... 0.358122
0.255234 ... ... 0.750 0.250 1 482000 183.975 -7.950 191.925 ... ... 0.361279

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.