DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 226.300
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 136.900 3.400 140.300 86000 0.013 0 0.013 ... ... 0.115346
0 ... ... 134.900 3.400 138.300 88000 0.013 0 0.013 ... ... 0.112934
0 ... ... 132.900 3.400 136.300 90000 0.013 0 0.013 ... ... 0.110603
0 ... ... 130.900 3.400 134.300 92000 0.013 0 0.013 ... ... 0.108349
0 ... ... 128.900 3.400 132.300 94000 0.013 0 0.013 ... ... 0.106167
0 ... ... 126.900 3.400 130.300 96000 0.013 0 0.013 ... ... 0.104052
0 ... ... 124.900 3.400 128.300 98000 0.013 0 0.013 ... ... 0.102
0 ... ... 122.900 3.400 126.300 100000 0.013 0 0.013 ... ... 0.100007
0 ... ... 120.900 3.400 124.300 102000 0.013 0 0.013 ... ... 0.098069
0 ... ... 118.900 3.400 122.300 104000 0.013 0 0.013 ... ... 0.096184
0 ... ... 116.900 3.400 120.300 106000 0.013 0 0.013 ... ... 0.094349
0 ... ... 114.900 3.400 118.300 108000 0.013 0 0.013 ... ... 0.092561
0 ... ... 112.900 3.400 116.300 110000 0.013 0 0.013 ... ... 0.090818
0 ... ... 110.900 3.400 114.300 112000 0.013 0 0.013 ... ... 0.089117
0 ... ... 108.900 3.400 112.300 114000 0.013 0 0.013 ... ... 0.087455
0 ... ... 106.900 3.400 110.300 116000 0.013 0 0.013 ... ... 0.085832
0 ... ... 104.900 3.400 108.300 118000 0.013 0 0.013 ... ... 0.084245
0 ... ... 102.900 3.400 106.300 120000 0.013 0 0.013 ... ... 0.082692
0 ... ... 100.900 3.400 104.300 122000 0.013 0 0.013 ... ... 0.081172
0 ... ... 98.900 3.400 102.300 124000 0.013 0 0.013 ... ... 0.079683
0 ... ... 96.900 3.400 100.300 126000 0.013 0 0.013 ... ... 0.078224
0 ... ... 94.900 3.400 98.300 128000 0.013 0 0.013 ... ... 0.076793
0 ... ... 92.900 3.400 96.300 130000 0.013 0 0.013 ... ... 0.07539
0 ... ... 90.900 3.400 94.300 132000 0.013 0 0.013 ... ... 0.074013
0 ... ... 88.900 3.400 92.300 134000 0.013 0 0.013 ... ... 0.07266
0 ... ... 86.900 3.400 90.300 136000 0.013 0 0.013 ... ... 0.071331
0 ... ... 84.900 3.400 88.300 138000 0.013 0 0.013 ... ... 0.070025
0 ... ... 83.900 3.400 87.300 139000 0.013 0 0.013 ... ... 0.06938
0 ... ... 82.900 3.400 86.300 140000 0.013 0 0.013 ... ... 0.068741
0 ... ... 81.900 3.400 85.300 141000 0.013 0 0.013 ... ... 0.068106
0 ... ... 80.900 3.400 84.300 142000 0.013 0 0.013 ... ... 0.067477
0 ... ... 79.900 3.400 83.300 143000 0.013 0 0.013 ... ... 0.066853
0 ... ... 78.900 3.400 82.300 144000 0.013 0 0.013 ... ... 0.066234
0 ... ... 77.900 3.400 81.300 145000 0.013 0 0.013 ... ... 0.065619
0 ... ... 76.900 3.400 80.300 146000 0.013 0 0.013 ... ... 0.065009
0 ... ... 75.900 3.400 79.300 147000 0.013 0 0.013 ... ... 0.064404
0 ... ... 74.900 3.400 78.300 148000 0.013 0 0.013 ... ... 0.063803
0 ... ... 73.900 3.400 77.300 149000 0.013 0 0.013 ... ... 0.063207
0 ... ... 72.900 3.400 76.300 150000 0.013 0 0.013 ... ... 0.062615
0 ... ... 71.900 3.400 75.300 151000 0.013 0 0.013 ... ... 0.062027
0 ... ... 70.900 3.400 74.300 152000 0.013 0 0.013 ... ... 0.061444
0 ... ... 69.900 3.400 73.300 153000 0.013 0 0.013 ... ... 0.060864
0 ... ... 68.900 3.400 72.300 154000 0.013 0 0.013 ... ... 0.060288
0 ... ... 67.900 3.400 71.300 155000 0.013 0 0.013 ... ... 0.059716
0 ... ... 66.900 3.400 70.300 156000 0.013 0 0.013 ... ... 0.059148
0 ... ... 65.900 3.400 69.300 157000 0.013 0 0.013 ... ... 0.058584
0 ... ... 64.900 3.400 68.300 158000 0.013 0 0.013 ... ... 0.058023
0 ... ... 63.900 3.400 67.300 159000 0.013 0 0.013 ... ... 0.057466
0 ... ... 62.900 3.400 66.300 160000 0.013 0 0.013 ... ... 0.056913
0 ... ... 61.900 3.400 65.300 161000 0.013 0 0.013 ... ... 0.056362
0 ... ... 60.900 3.400 64.300 162000 0.013 0 0.013 ... ... 0.055816
0 ... ... 59.900 3.400 63.300 163000 0.013 0 0.013 ... ... 0.055272
0 ... ... 58.900 3.400 62.300 164000 0.013 0 0.013 ... ... 0.054731
0 ... ... 57.900 3.400 61.300 165000 0.013 0 0.013 ... ... 0.054194
0 ... ... 56.900 3.400 60.300 166000 0.013 0 0.013 ... ... 0.05366
0 ... ... 55.900 3.400 59.300 167000 0.013 0 0.013 ... ... 0.053129
0 ... ... 54.900 3.400 58.300 168000 0.013 0 0.013 ... ... 0.0526
0 ... ... 53.900 3.400 57.300 169000 0.013 0 0.013 ... ... 0.052075
0 ... ... 52.900 3.400 56.300 170000 0.013 0 0.013 ... ... 0.051552
0 ... ... 51.900 3.400 55.300 171000 0.013 0 0.013 ... ... 0.051032
0 ... ... 50.900 3.400 54.300 172000 0.013 0 0.013 ... ... 0.050515
0 ... ... 49.900 3.400 53.300 173000 0.013 0 0.013 ... ... 0.050001
0 ... ... 48.900 3.400 52.300 174000 0.013 0 0.013 ... ... 0.049488
0 ... ... 47.900 3.400 51.300 175000 0.013 0 0.013 ... ... 0.048979
0 ... ... 46.900 3.400 50.300 176000 0.013 0 0.013 ... ... 0.048472
0 ... ... 45.900 3.400 49.300 177000 0.013 0 0.013 ... ... 0.047967
0 ... ... 44.900 3.400 48.300 178000 0.013 0 0.013 ... ... 0.047464
0 ... ... 43.900 3.400 47.300 179000 0.013 0 0.013 ... ... 0.046964
0 ... ... 42.900 3.400 46.300 180000 0.013 0 0.013 ... ... 0.046466
0 ... ... 41.900 3.400 45.300 181000 0.013 0 0.013 ... ... 0.04597
0 42.750 42.750 40.900 3.400 44.300 182000 0.013 0 0.013 ... ... 0.045476
0 ... ... 39.900 3.400 43.300 183000 0.013 0 0.013 ... ... 0.044984
0 40.350 39 38.900 3.400 42.300 184000 0.013 0 0.013 ... ... 0.044494
0 ... ... 37.900 3.400 41.300 185000 0.013 0 0.013 0.013 0.013 0.044006
0 40.575 37.600 36.900 3.400 40.300 186000 0.013 0 0.013 0.013 0.013 0.043519
0 ... ... 35.900 3.400 39.300 187000 0.013 0 0.013 ... ... 0.043035
0 37.300 35.850 34.900 3.400 38.300 188000 0.013 0 0.013 0.013 0.013 0.042552
0 ... ... 33.900 3.400 37.300 189000 0.013 0 0.013 ... ... 0.042071
0 34.650 33.400 32.900 3.400 36.300 190000 0.025 0.012 0.013 0.025 0.025 0.068915
0 ... ... 31.900 3.400 35.300 191000 0.013 0 0.013 ... ... 0.041113
0 33.450 32.050 30.900 3.400 34.300 192000 0.013 0 0.013 0.013 0.013 0.040636
0 32.300 31.375 29.900 3.400 33.300 193000 0.013 0 0.013 ... ... 0.040161
0 31.550 28.950 28.900 3.400 32.300 194000 0.013 0 0.013 0.025 0.025 0.039687
0 29.625 29.625 27.900 3.400 31.300 195000 0.013 0 0.013 ... ... 0.039215
0 28.450 26.900 26.900 3.400 30.300 196000 0.013 0 0.013 ... ... 0.038744
0 ... ... 25.900 3.400 29.300 197000 0.013 0 0.013 ... ... 0.038274
0 28.250 26.075 24.900 3.400 28.300 198000 0.013 0 0.013 ... ... 0.037805
0 25.775 25.775 23.900 3.400 27.300 199000 0.013 0 0.013 ... ... 0.037337
0 25.050 23.150 22.900 3.400 26.300 200000 0.013 0 0.013 ... ... 0.03687
0 24.425 23.625 21.900 3.400 25.300 201000 0.013 0 0.013 ... ... 0.036403
0 23.300 21.300 20.900 3.400 24.300 202000 0.013 0 0.013 0.013 0.013 0.035938
0 21.500 21.500 19.900 3.400 23.300 203000 0.013 0 0.013 ... ... 0.035474
0 22.500 18.950 18.900 3.400 22.300 204000 0.013 0 0.013 0.025 0.025 0.03501
0 19.500 18 17.900 3.400 21.300 205000 0.013 -0.012 0.025 0.025 0.025 0.034547
0 20 18 16.900 3.400 20.300 206000 0.013 -0.012 0.025 0.025 0.025 0.034084
0 18.700 16.875 15.900 3.400 19.300 207000 0.013 -0.012 0.025 0.025 0.025 0.033622
0 16.575 15.775 14.900 3.400 18.300 208000 0.013 -0.012 0.025 ... ... 0.03316
0 16.375 16.375 13.900 3.400 17.300 209000 0.013 -0.012 0.025 ... ... 0.032699
0 15.875 13 12.925 3.375 16.300 210000 0.025 0 0.025 0.025 0.025 0.057078
0 13.800 12.625 11.925 3.375 15.300 211000 0.025 -0.025 0.050 0.025 0.025 0.056511
0 14.250 10.900 10.925 3.375 14.300 212000 0.025 0 0.025 0.025 0.025 0.055946
0 12.100 10.250 9.925 3.375 13.300 213000 0.025 -0.050 0.075 ... ... 0.055383
0 10.525 9 8.925 3.375 12.300 214000 0.025 -0.075 0.100 0.075 0.025 0.054822
0 11.500 7.950 7.925 3.375 11.300 215000 0.025 -0.100 0.125 0.075 0.050 0.054262
0 9.025 7.200 6.925 3.375 10.300 216000 0.025 -0.200 0.225 0.075 0.050 0.053704
0 8.650 6.150 5.925 3.375 9.300 217000 0.025 -0.400 0.425 0.200 0.050 0.053148
0 8 4.950 4.950 3.350 8.300 218000 0.025 -0.025 0.050 0.025 0.025 0.052593
0 4.700 4.175 3.975 3.325 7.300 219000 0.075 -1.275 1.350 0.550 0.200 0.18547
0 5.775 3.375 3.050 3.250 6.300 220000 0.100 -0.050 0.150 0.100 0.050 0
0 5.175 2.500 2.200 3.100 5.300 221000 0.013 -0.287 0.300 0.200 0.013 0.027153
0 3.600 1.700 1.500 2.800 4.300 222000 0.175 -0.425 0.600 0.450 0.175 0
0 3 0.850 0.975 2.325 3.300 223000 0.050 -1.025 1.075 0.750 0.050 0.104426
0 2.275 0.450 0.625 1.675 2.300 224000 0.050 -1.675 1.725 1 0.050 0.103626
0 1.250 0.250 0.375 0.925 1.300 225000 0.050 -2.425 2.475 1.225 0.050 0.102832
0 0.800 0.075 0.250 0.050 0.300 226000 0.250 -3.100 3.350 0.900 0.100 0
0.174483 0.175 0.075 0.150 -0.075 0.075 227000 0.700 -3.550 4.250 0.700 0.700 0
0 0.225 0.225 0.100 0.125 0.225 228000 1.700 -3.500 5.200 ... ... 0
0.0489 0.125 0.025 0.075 -0.050 0.025 229000 2.700 -3.475 6.175 ... ... 0
0.10275 ... ... 0.025 0.025 0.050 230000 3.700 -3.450 7.150 ... ... 0
0.049526 ... ... 0.013 0.012 0.025 231000 4.700 -3.425 8.125 ... ... 0
0.049835 0.050 0.050 0.013 0.012 0.025 232000 5.700 -3.425 9.125 ... ... 0
0.026984 ... ... 0.013 0 0.013 233000 6.700 -3.400 10.100 ... ... 0
0.027311 ... ... 0.013 0 0.013 234000 7.700 -3.400 11.100 ... ... 0
0.027634 ... ... 0.013 0 0.013 235000 8.700 -3.400 12.100 ... ... 0
0.027953 ... ... 0.013 0 0.013 236000 9.700 -3.400 13.100 ... ... 0
0.028268 ... ... 0.013 0 0.013 237000 10.700 -3.400 14.100 ... ... 0
0.028579 ... ... 0.013 0 0.013 238000 11.700 -3.400 15.100 ... ... 0
0.028886 ... ... 0.013 0 0.013 239000 12.700 -3.400 16.100 ... ... 0
0.02919 ... ... 0.013 0 0.013 240000 13.700 -3.400 17.100 ... ... 0
0.02949 ... ... 0.013 0 0.013 241000 14.700 -3.400 18.100 ... ... 0
0.029787 ... ... 0.013 0 0.013 242000 15.700 -3.400 19.100 ... ... 0
0.03008 ... ... 0.013 0 0.013 243000 16.700 -3.400 20.100 ... ... 0
0.03037 ... ... 0.013 0 0.013 244000 17.700 -3.400 21.100 ... ... 0
0.030657 ... ... 0.013 0 0.013 245000 18.700 -3.400 22.100 ... ... 0
0.030941 ... ... 0.013 0 0.013 246000 19.700 -3.400 23.100 ... ... 0
0.031221 ... ... 0.013 0 0.013 247000 20.700 -3.400 24.100 ... ... 0
0.031499 ... ... 0.013 0 0.013 248000 21.700 -3.400 25.100 ... ... 0
0.031774 ... ... 0.013 0 0.013 249000 22.700 -3.400 26.100 ... ... 0
0.032046 ... ... 0.013 0 0.013 250000 23.700 -3.400 27.100 ... ... 0
0.032316 ... ... 0.013 0 0.013 251000 24.700 -3.400 28.100 ... ... 0
0.032583 ... ... 0.013 0 0.013 252000 25.700 -3.400 29.100 ... ... 0
0.032847 ... ... 0.013 0 0.013 253000 26.700 -3.400 30.100 ... ... 0
0.033109 ... ... 0.013 0 0.013 254000 27.700 -3.400 31.100 ... ... 0
0.033368 ... ... 0.013 0 0.013 255000 28.700 -3.400 32.100 ... ... 0
0.033625 ... ... 0.013 0 0.013 256000 29.700 -3.400 33.100 ... ... 0
0.033879 ... ... 0.013 0 0.013 257000 30.700 -3.400 34.100 ... ... 0
0.034131 ... ... 0.013 0 0.013 258000 31.700 -3.400 35.100 ... ... 0
0.034381 ... ... 0.013 0 0.013 259000 32.700 -3.400 36.100 ... ... 0
0.034629 ... ... 0.013 0 0.013 260000 33.700 -3.400 37.100 ... ... 0
0.034874 ... ... 0.013 0 0.013 261000 34.700 -3.400 38.100 ... ... 0
0.035118 ... ... 0.013 0 0.013 262000 35.700 -3.400 39.100 ... ... 0
0.035359 ... ... 0.013 0 0.013 263000 36.700 -3.400 40.100 ... ... 0
0.035598 ... ... 0.013 0 0.013 264000 37.700 -3.400 41.100 ... ... 0
0.035836 ... ... 0.013 0 0.013 265000 38.700 -3.400 42.100 ... ... 0
0.036071 ... ... 0.013 0 0.013 266000 39.700 -3.400 43.100 ... ... 0
0.036304 ... ... 0.013 0 0.013 267000 40.700 -3.400 44.100 ... ... 0
0.036536 ... ... 0.013 0 0.013 268000 41.700 -3.400 45.100 ... ... 0
0.036766 ... ... 0.013 0 0.013 269000 42.700 -3.400 46.100 ... ... 0
0.036993 ... ... 0.013 0 0.013 270000 43.700 -3.400 47.100 ... ... 0
0.037219 ... ... 0.013 0 0.013 271000 44.700 -3.400 48.100 ... ... 0
0.037444 ... ... 0.013 0 0.013 272000 45.700 -3.400 49.100 ... ... 0
0 ... ... ... ... ... 273000 46.700 ... ... ... ... 0
0.037887 ... ... 0.013 0 0.013 274000 47.700 -3.400 51.100 ... ... 0
0 ... ... ... ... ... 275000 48.700 ... ... ... ... 0
0.038324 ... ... 0.013 0 0.013 276000 49.700 -3.400 53.100 ... ... 0
0 ... ... ... ... ... 277000 50.700 ... ... ... ... 0
0.038754 ... ... 0.013 0 0.013 278000 51.700 -3.400 55.100 ... ... 0
0.039178 ... ... 0.013 0 0.013 280000 53.700 -3.400 57.100 ... ... 0
0.039596 ... ... 0.013 0 0.013 282000 55.700 -3.400 59.100 ... ... 0
0.040008 ... ... 0.013 0 0.013 284000 57.700 -3.400 61.100 ... ... 0
0.040415 ... ... 0.013 0 0.013 286000 59.700 -3.400 63.100 ... ... 0
0.040816 ... ... 0.013 0 0.013 288000 61.700 -3.400 65.100 ... ... 0
0.041211 ... ... 0.013 0 0.013 290000 63.700 -3.400 67.100 ... ... 0
0.041602 ... ... 0.013 0 0.013 292000 65.700 -3.400 69.100 ... ... 0
0.041987 ... ... 0.013 0 0.013 294000 67.700 -3.400 71.100 ... ... 0
0.042367 ... ... 0.013 0 0.013 296000 69.700 -3.400 73.100 ... ... 0
0.042743 ... ... 0.013 0 0.013 298000 71.700 -3.400 75.100 ... ... 0
0.043114 ... ... 0.013 0 0.013 300000 73.700 -3.400 77.100 ... ... 0
0.04348 ... ... 0.013 0 0.013 302000 75.700 -3.400 79.100 ... ... 0
0.043842 ... ... 0.013 0 0.013 304000 77.700 -3.400 81.100 ... ... 0
0.0442 ... ... 0.013 0 0.013 306000 79.700 -3.400 83.100 ... ... 0
0.044554 ... ... 0.013 0 0.013 308000 81.700 -3.400 85.100 ... ... 0
0.044903 ... ... 0.013 0 0.013 310000 83.700 -3.400 87.100 ... ... 0
0.045248 ... ... 0.013 0 0.013 312000 85.700 -3.400 89.100 ... ... 0
0.04559 ... ... 0.013 0 0.013 314000 87.700 -3.400 91.100 ... ... 0
0.045928 ... ... 0.013 0 0.013 316000 89.700 -3.400 93.100 ... ... 0
0.046262 ... ... 0.013 0 0.013 318000 91.700 -3.400 95.100 ... ... 0
0.046592 ... ... 0.013 0 0.013 320000 93.700 -3.400 97.100 ... ... 0
0.046919 ... ... 0.013 0 0.013 322000 95.700 -3.400 99.100 ... ... 0
0.047242 ... ... 0.013 0 0.013 324000 97.700 -3.400 101.100 ... ... 0
0.047562 ... ... 0.013 0 0.013 326000 99.700 -3.400 103.100 ... ... 0
0 ... ... ... ... ... 328000 101.700 ... ... ... ... 0
0 ... ... ... ... ... 330000 103.700 ... ... ... ... 0
0 ... ... ... ... ... 332000 105.700 ... ... ... ... 0

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.