DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 240.975
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.562835 ... ... 133.425 3.550 136.975 104000 0.013 0 0.013 ... ... 1.116549
1.52699 ... ... 131.425 3.550 134.975 106000 0.013 0 0.013 ... ... 1.092426
1.491843 ... ... 129.425 3.550 132.975 108000 0.013 0 0.013 ... ... 1.068747
1.457369 ... ... 127.425 3.550 130.975 110000 0.013 0 0.013 ... ... 1.045501
1.42354 ... ... 125.425 3.550 128.975 112000 0.013 0 0.013 ... ... 1.02267
1.390334 ... ... 123.425 3.550 126.975 114000 0.013 0 0.013 ... ... 1.000241
1.357728 ... ... 121.425 3.550 124.975 116000 0.013 0 0.013 ... ... 0.978197
1.3257 ... ... 119.425 3.550 122.975 118000 0.013 0 0.013 ... ... 0.956525
1.29423 ... ... 117.425 3.550 120.975 120000 0.013 0 0.013 ... ... 0.93521
1.263298 ... ... 115.425 3.550 118.975 122000 0.013 0 0.013 ... ... 0.914232
1.232886 ... ... 113.425 3.550 116.975 124000 0.013 0 0.013 ... ... 0.893584
1.202976 ... ... 111.425 3.550 114.975 126000 0.013 0 0.013 ... ... 0.87326
1.173554 ... ... 109.425 3.550 112.975 128000 0.013 0 0.013 ... ... 0.853247
1.144604 ... ... 107.425 3.550 110.975 130000 0.013 0 0.013 ... ... 0.833535
1.116109 ... ... 105.425 3.550 108.975 132000 0.013 0 0.013 ... ... 0.814115
1.088056 ... ... 103.425 3.550 106.975 134000 0.013 0 0.013 ... ... 0.794977
1.060431 ... ... 101.425 3.550 104.975 136000 0.013 0 0.013 ... ... 0.776107
1.033222 ... ... 99.425 3.550 102.975 138000 0.013 0 0.013 ... ... 0.757493
1.006415 ... ... 97.425 3.550 100.975 140000 0.013 0 0.013 ... ... 0.739134
0.979999 ... ... 95.425 3.550 98.975 142000 0.013 0 0.013 ... ... 0.721025
0.953962 ... ... 93.425 3.550 96.975 144000 0.013 0 0.013 ... ... 0.703159
0.928295 ... ... 91.425 3.550 94.975 146000 0.013 0 0.013 ... ... 0.685526
0.902985 ... ... 89.425 3.550 92.975 148000 0.013 0 0.013 ... ... 0.668119
0.878023 ... ... 87.425 3.550 90.975 150000 0.013 0 0.013 ... ... 0.650924
0.853401 ... ... 85.425 3.550 88.975 152000 0.013 0 0.013 ... ... 0.633934
0.829107 ... ... 83.425 3.550 86.975 154000 0.013 0 0.013 ... ... 0.617151
0.805135 ... ... 81.425 3.550 84.975 156000 0.013 0 0.013 ... ... 0.600568
0.793266 ... ... 80.425 3.550 83.975 157000 0.013 0 0.013 ... ... 0.592349
0.781474 ... ... 79.425 3.550 82.975 158000 0.013 0 0.013 ... ... 0.584179
0.769758 ... ... 78.425 3.550 81.975 159000 0.013 0 0.013 ... ... 0.576055
0.758117 ... ... 77.425 3.550 80.975 160000 0.013 0 0.013 ... ... 0.567978
0.74655 ... ... 76.425 3.550 79.975 161000 0.013 0 0.013 ... ... 0.559946
0.735056 ... ... 75.425 3.550 78.975 162000 0.013 0 0.013 ... ... 0.551956
0.723635 ... ... 74.425 3.550 77.975 163000 0.013 0 0.013 ... ... 0.544007
0.712285 ... ... 73.425 3.550 76.975 164000 0.013 0 0.013 ... ... 0.536101
0.701005 ... ... 72.425 3.550 75.975 165000 0.013 0 0.013 ... ... 0.528238
0.689794 ... ... 71.425 3.550 74.975 166000 0.013 0 0.013 ... ... 0.520418
0.678653 ... ... 70.425 3.550 73.975 167000 0.013 0 0.013 ... ... 0.512639
0.667579 ... ... 69.425 3.550 72.975 168000 0.013 0 0.013 ... ... 0.504904
0.656572 ... ... 68.425 3.550 71.975 169000 0.013 0 0.013 ... ... 0.497211
0.645631 ... ... 67.425 3.550 70.975 170000 0.013 -0.012 0.025 ... ... 0.489557
0.634755 ... ... 66.425 3.550 69.975 171000 0.013 -0.012 0.025 ... ... 0.481943
0.623944 ... ... 65.425 3.550 68.975 172000 0.025 0 0.025 ... ... 0.505028
0.613197 ... ... 64.425 3.550 67.975 173000 0.025 0 0.025 ... ... 0.497064
0.602512 ... ... 63.425 3.550 66.975 174000 0.025 0 0.025 ... ... 0.489139
0.59189 ... ... 62.425 3.550 65.975 175000 0.025 0 0.025 ... ... 0.481253
0.58133 ... ... 61.425 3.550 64.975 176000 0.025 0 0.025 ... ... 0.473408
0.57083 ... ... 60.425 3.550 63.975 177000 0.025 0 0.025 ... ... 0.465599
0.560391 ... ... 59.425 3.550 62.975 178000 0.025 0 0.025 ... ... 0.457826
0.55001 ... ... 58.425 3.550 61.975 179000 0.025 0 0.025 ... ... 0.450085
0.539689 ... ... 57.425 3.550 60.975 180000 0.025 0 0.025 ... ... 0.442378
0.529425 ... ... 56.425 3.550 59.975 181000 0.025 0 0.025 ... ... 0.434705
0.519219 ... ... 55.425 3.550 58.975 182000 0.025 0 0.025 ... ... 0.427066
0.50907 ... ... 54.425 3.550 57.975 183000 0.025 0 0.025 ... ... 0.419462
0.498977 ... ... 53.425 3.550 56.975 184000 0.025 0 0.025 ... ... 0.41189
0.488939 ... ... 52.425 3.550 55.975 185000 0.025 -0.025 0.050 ... ... 0.40435
0.478956 ... ... 51.425 3.550 54.975 186000 0.025 -0.025 0.050 ... ... 0.396842
0.469027 ... ... 50.425 3.550 53.975 187000 0.025 -0.025 0.050 ... ... 0.389365
0.459152 ... ... 49.425 3.550 52.975 188000 0.050 0 0.050 ... ... 0.412483
0.44933 ... ... 48.425 3.550 51.975 189000 0.050 0 0.050 ... ... 0.40457
0.439561 ... ... 47.450 3.525 50.975 190000 0.050 0 0.050 ... ... 0.396686
0.429843 ... ... 46.450 3.525 49.975 191000 0.050 0 0.050 ... ... 0.388831
0.420177 ... ... 45.450 3.525 48.975 192000 0.050 -0.025 0.075 ... ... 0.381005
0.410562 ... ... 44.450 3.525 47.975 193000 0.050 -0.025 0.075 ... ... 0.373207
0.413439 ... ... 43.450 3.550 47 194000 0.050 -0.025 0.075 0.075 0.075 0.365438
0.403874 ... ... 42.450 3.550 46 195000 0.075 0 0.075 ... ... 0.376326
0.394357 ... ... 41.475 3.525 45 196000 0.075 0 0.075 ... ... 0.36828
0.384889 ... ... 40.475 3.525 44 197000 0.075 -0.025 0.100 ... ... 0.36026
0.375469 ... ... 39.475 3.525 43 198000 0.075 -0.025 0.100 ... ... 0.352265
0.376679 ... ... 38.475 3.550 42.025 199000 0.075 -0.025 0.100 0.100 0.100 0.344294
0.367279 ... ... 37.500 3.525 41.025 200000 0.100 0 0.100 0.100 0.100 0.349825
0.357924 ... ... 36.500 3.525 40.025 201000 0.100 -0.025 0.125 ... ... 0.341645
0.348613 ... ... 35.500 3.525 39.025 202000 0.100 -0.025 0.125 ... ... 0.333486
0.339345 ... ... 34.500 3.525 38.025 203000 0.100 -0.025 0.125 ... ... 0.325345
0.339137 ... ... 33.525 3.525 37.050 204000 0.100 -0.050 0.150 ... ... 0.317225
0.329864 ... ... 32.525 3.525 36.050 205000 0.125 -0.025 0.150 ... ... 0.31947
0.320631 ... ... 31.550 3.500 35.050 206000 0.125 -0.025 0.150 ... ... 0.311174
0.311436 ... ... 30.550 3.500 34.050 207000 0.125 -0.050 0.175 ... ... 0.302894
0.30228 ... ... 29.550 3.500 33.050 208000 0.125 -0.050 0.175 ... ... 0.29463
0.300833 ... ... 28.575 3.500 32.075 209000 0.125 -0.075 0.200 ... ... 0.28638
0.291649 ... ... 27.600 3.475 31.075 210000 0.150 -0.050 0.200 ... ... 0.286313
0.282498 ... ... 26.600 3.475 30.075 211000 0.150 -0.075 0.225 ... ... 0.2779
0.280079 ... ... 25.625 3.475 29.100 212000 0.150 -0.075 0.225 ... ... 0.269498
0.270884 ... ... 24.650 3.450 28.100 213000 0.175 -0.075 0.250 ... ... 0.267972
0.267696 ... ... 23.675 3.450 27.125 214000 0.175 -0.100 0.275 ... ... 0.259418
0.258448 ... ... 22.700 3.425 26.125 215000 0.200 -0.100 0.300 ... ... 0.256865
0.254588 ... ... 21.725 3.425 25.150 216000 0.200 -0.125 0.325 ... ... 0.248164
0.250214 ... ... 20.750 3.425 24.175 217000 0.225 -0.125 0.350 ... ... 0.244757
0.240814 ... ... 19.775 3.400 23.175 218000 0.250 -0.150 0.400 0.275 0.275 0.240748
0.235895 ... ... 18.825 3.375 22.200 219000 0.275 -0.150 0.425 ... ... 0.236215
0.230565 ... ... 17.875 3.350 21.225 220000 0.300 -0.175 0.475 ... ... 0.231216
0.22857 ... ... 16.925 3.350 20.275 221000 0.325 -0.200 0.525 ... ... 0.225795
0.222283 ... ... 16 3.300 19.300 222000 0.350 -0.250 0.600 0.375 0.350 0.219986
0.218861 ... ... 15.075 3.275 18.350 223000 0.400 -0.275 0.675 0.550 0.550 0.217046
0.211792 ... ... 14.150 3.225 17.375 224000 0.425 -0.325 0.750 0.625 0.500 0.21034
0.20721 ... ... 13.250 3.175 16.425 225000 0.475 -0.375 0.850 0.700 0.700 0.206113
0.202011 ... ... 12.350 3.125 15.475 226000 0.550 -0.400 0.950 ... ... 0.203738
0.198583 ... ... 11.475 3.075 14.550 227000 0.600 -0.475 1.075 1.050 0.800 0.19806
0.194292 11.975 11.975 10.625 3 13.625 228000 0.675 -0.550 1.225 1 0.725 0.193998
0.191201 10.450 10.450 9.800 2.925 12.725 229000 0.750 -0.625 1.375 ... ... 0.189126
0.187117 ... ... 8.975 2.850 11.825 230000 0.850 -0.725 1.575 1.475 0.825 0.185359
0.182133 9.425 8.975 8.200 2.725 10.925 231000 0.975 -0.800 1.775 1.425 1 0.182346
0.179468 8.075 8.075 7.450 2.625 10.075 232000 1.100 -0.925 2.025 ... ... 0.178231
0.175602 8.675 8.675 6.725 2.500 9.225 233000 1.275 -1.025 2.300 1.850 1.450 0.176042
0.172008 ... ... 6.025 2.375 8.400 234000 1.450 -1.150 2.600 2.100 1.500 0.172541
0.169794 ... ... 5.350 2.275 7.625 235000 1.650 -1.300 2.950 2.850 1.750 0.169118
0.16616 ... ... 4.725 2.125 6.850 236000 1.900 -1.400 3.300 2.975 1.875 0.16685
0.163513 6.050 6.050 4.150 1.975 6.125 237000 2.150 -1.575 3.725 ... ... 0.163106
0.160475 5.500 3.750 3.600 1.825 5.425 238000 2.475 -1.700 4.175 2.450 2.450 0.161304
0.15805 4.775 3.375 3.125 1.650 4.775 239000 2.800 -1.900 4.700 ... ... 0.157861
0.155011 4.250 2.700 2.675 1.475 4.150 240000 3.175 -2.075 5.250 3.425 3.350 0.154919
0.152334 3.725 3.200 2.275 1.300 3.575 241000 3.600 -2.250 5.850 4.075 3.700 0.152336
0.149917 3.200 1.950 1.925 1.125 3.050 242000 4.075 -2.425 6.500 ... ... 0.150013
0.147696 2.700 1.850 1.625 0.950 2.575 243000 4.600 -2.600 7.200 ... ... 0.147889
0.146764 2.100 1.700 1.375 0.800 2.175 244000 5.175 -2.750 7.925 ... ... 0.145941
0.144946 1.925 1.200 1.150 0.650 1.800 245000 5.825 -2.875 8.700 ... ... 0.14536
0.14464 1.175 1 0.950 0.550 1.500 246000 6.525 -3 9.525 ... ... 0.145187
0.14493 ... ... 0.800 0.450 1.250 247000 7.250 -3.100 10.350 ... ... 0.1443
0.14468 1.075 0.675 0.675 0.350 1.025 248000 8.050 -3.175 11.225 ... ... 0.145572
0.145523 0.675 0.675 0.575 0.275 0.850 249000 8.850 -3.275 12.125 ... ... 0.145051
0.146273 0.750 0.725 0.475 0.225 0.700 250000 9.700 -3.325 13.025 ... ... 0.145905
0.147145 0.625 0.400 0.400 0.175 0.575 251000 10.600 -3.350 13.950 ... ... 0.148862
0.148447 0.500 0.500 0.350 0.125 0.475 252000 11.500 -3.400 14.900 ... ... 0.150557
0.150615 0.300 0.300 0.300 0.100 0.400 253000 12.400 -3.450 15.850 ... ... 0.150748
0.154215 ... ... 0.250 0.100 0.350 254000 13.350 -3.450 16.800 ... ... 0.1546
0.153824 0.225 0.225 0.225 0.050 0.275 255000 14.300 -3.475 17.775 ... ... 0.157618
0.158586 0.200 0.200 0.200 0.050 0.250 256000 15.250 -3.500 18.750 ... ... 0.159669
0.162829 ... ... 0.175 0.050 0.225 257000 16.200 -3.525 19.725 ... ... 0.160549
0.162212 0.150 0.150 0.150 0.025 0.175 258000 17.175 -3.525 20.700 ... ... 0.164366
0.169546 ... ... 0.150 0.025 0.175 259000 18.150 -3.525 21.675 ... ... 0.167581
0.171851 0.175 0.125 0.125 0.025 0.150 260000 19.150 -3.525 22.675 ... ... 0.175201
0.173268 ... ... 0.100 0.025 0.125 261000 20.125 -3.525 23.650 ... ... 0.177563
0.180068 ... ... 0.100 0.025 0.125 262000 21.125 -3.525 24.650 ... ... 0.184972
0.180106 ... ... 0.100 0 0.100 263000 22.100 -3.525 25.625 ... ... 0.186366
0.186601 ... ... 0.075 0.025 0.100 264000 23.100 -3.525 26.625 ... ... 0.193589
0.193036 ... ... 0.075 0.025 0.100 265000 24.075 -3.550 27.625 ... ... 0.193832
0.190951 ... ... 0.075 0 0.075 266000 25.075 -3.525 28.600 ... ... 0.200894
0.197076 ... ... 0.050 0.025 0.075 267000 26.075 -3.525 29.600 ... ... 0.207922
0.20315 ... ... 0.050 0.025 0.075 268000 27.075 -3.525 30.600 ... ... 0.214918
0.209176 ... ... 0.050 0.025 0.075 269000 28.050 -3.550 31.600 ... ... 0.213522
0.203568 ... ... 0.050 0 0.050 270000 29.050 -3.550 32.600 ... ... 0.2204
0.209256 ... ... 0.050 0 0.050 271000 30.050 -3.525 33.575 ... ... 0.227251
0.214904 ... ... 0.050 0 0.050 272000 31.050 -3.525 34.575 ... ... 0.234075
0.220512 ... ... 0.025 0.025 0.050 273000 32.050 -3.525 35.575 ... ... 0.240873
0.22608 ... ... 0.025 0.025 0.050 274000 33.025 -3.550 36.575 ... ... 0.237455
0.23161 ... ... 0.025 0.025 0.050 275000 34.025 -3.550 37.575 ... ... 0.244192
0.218297 ... ... 0.025 0 0.025 276000 35.025 -3.550 38.575 ... ... 0.250905
0.223411 ... ... 0.025 0 0.025 277000 36.025 -3.550 39.575 ... ... 0.257594
0.228493 ... ... 0.025 0 0.025 278000 37.025 -3.550 40.575 ... ... 0.264259
0.233545 ... ... 0.025 0 0.025 279000 38.025 -3.550 41.575 ... ... 0.2709
0.238566 ... ... 0.025 0 0.025 280000 39.025 -3.550 42.575 ... ... 0.277518
0.243557 ... ... 0.025 0 0.025 281000 40.025 -3.550 43.575 ... ... 0.284112
0.248513 ... ... 0.025 0 0.025 282000 41.025 -3.550 44.575 ... ... 0.290683
0.253441 ... ... 0.025 0 0.025 283000 42.025 -3.550 45.575 ... ... 0.297231
0.258344 ... ... 0.025 0 0.025 284000 43.025 -3.550 46.575 ... ... 0.303756
0.26322 ... ... 0.025 0 0.025 285000 44.025 -3.550 47.575 ... ... 0.310258
0.268069 ... ... 0.025 0 0.025 286000 45.025 -3.550 48.575 ... ... 0.316738
0.27289 ... ... 0.025 0 0.025 287000 46.025 -3.550 49.575 ... ... 0.323195
0.277686 ... ... 0.013 0.012 0.025 288000 47.025 -3.550 50.575 ... ... 0.32963
0.264366 ... ... 0.013 0 0.013 289000 48.025 -3.550 51.575 ... ... 0.336043
0.268863 ... ... 0.013 0 0.013 290000 49.025 -3.550 52.575 ... ... 0.342434
0.273336 ... ... 0.013 0 0.013 291000 50.025 -3.550 53.575 ... ... 0.348803
0.277786 ... ... 0.013 0 0.013 292000 51.025 -3.550 54.575 ... ... 0.355151
0.282207 ... ... 0.013 0 0.013 293000 52.025 -3.550 55.575 ... ... 0.361477
0.286605 ... ... 0.013 0 0.013 294000 53.025 -3.550 56.575 ... ... 0.367782
0.290982 ... ... 0.013 0 0.013 295000 54.025 -3.550 57.575 ... ... 0.374065
0.295337 ... ... 0.013 0 0.013 296000 55.025 -3.550 58.575 ... ... 0.380328
0.299676 ... ... 0.013 0 0.013 297000 56.025 -3.550 59.575 ... ... 0.386569
0.303995 ... ... 0.013 0 0.013 298000 57.025 -3.550 60.575 ... ... 0.39279
0.308293 ... ... 0.013 0 0.013 299000 58.025 -3.550 61.575 ... ... 0.39899
0.312571 ... ... 0.013 0 0.013 300000 59.025 -3.550 62.575 ... ... 0.405169
0.316829 ... ... 0.013 0 0.013 301000 60.025 -3.550 63.575 ... ... 0.411328
0.321062 ... ... 0.013 0 0.013 302000 61.025 -3.550 64.575 ... ... 0.417467
0.329464 ... ... 0.013 0 0.013 304000 63.025 -3.550 66.575 ... ... 0.429685
0.337789 ... ... 0.013 0 0.013 306000 65.025 -3.550 68.575 ... ... 0.441824
0.34604 ... ... 0.013 0 0.013 308000 67.025 -3.550 70.575 ... ... 0.453885
0.354221 ... ... 0.013 0 0.013 310000 69.025 -3.550 72.575 ... ... 0.465869
0.362336 ... ... 0.013 0 0.013 312000 71.025 -3.550 74.575 ... ... 0.477777
0.370372 ... ... 0.013 0 0.013 314000 73.025 -3.550 76.575 ... ... 0.48961
0.378335 ... ... 0.013 0 0.013 316000 75.025 -3.550 78.575 ... ... 0.501369
0.386231 ... ... 0.013 0 0.013 318000 77.025 -3.550 80.575 ... ... 0.513054
0.394061 ... ... 0.013 0 0.013 320000 79.025 -3.550 82.575 ... ... 0.524668
0.401827 ... ... 0.013 0 0.013 322000 81.025 -3.550 84.575 ... ... 0.53621
0.40953 ... ... 0.013 0 0.013 324000 83.025 -3.550 86.575 ... ... 0.547681
0.417168 ... ... 0.013 0 0.013 326000 85.025 -3.550 88.575 ... ... 0.559083
0.424742 ... ... 0.013 0 0.013 328000 87.025 -3.550 90.575 ... ... 0.570417
0.432258 ... ... 0.013 0 0.013 330000 89.025 -3.550 92.575 ... ... 0.581683
0.439714 ... ... 0.013 0 0.013 332000 91.025 -3.550 94.575 ... ... 0.592881
0.447113 ... ... 0.013 0 0.013 334000 93.025 -3.550 96.575 ... ... 0.604014
0.454456 ... ... 0.013 0 0.013 336000 95.025 -3.550 98.575 ... ... 0.615081
0.461743 ... ... 0.013 0 0.013 338000 97.025 -3.550 100.575 ... ... 0.626084
0.468975 ... ... 0.013 0 0.013 340000 99.025 -3.550 102.575 ... ... 0.637022
0.476147 ... ... 0.013 0 0.013 342000 101.025 -3.550 104.575 ... ... 0.647898
0.483261 ... ... 0.013 0 0.013 344000 103.025 -3.550 106.575 ... ... 0.658712
0.490323 ... ... 0.013 0 0.013 346000 105.025 -3.550 108.575 ... ... 0.669464
0.497334 ... ... 0.013 0 0.013 348000 107.025 -3.550 110.575 ... ... 0.680155
0.504299 ... ... 0.013 0 0.013 350000 109.025 -3.550 112.575 ... ... 0.690786
0.511216 ... ... 0.013 0 0.013 352000 111.025 -3.550 114.575 ... ... 0.701358
0.518085 ... ... 0.013 0 0.013 354000 113.025 -3.550 116.575 ... ... 0.711871
0.524905 ... ... 0.013 0 0.013 356000 115.025 -3.550 118.575 ... ... 0.722326
0.531678 ... ... 0.013 0 0.013 358000 117.025 -3.550 120.575 ... ... 0.732723
0.538399 ... ... 0.013 0 0.013 360000 119.025 -3.550 122.575 ... ... 0.743064
0.545069 ... ... 0.013 0 0.013 362000 121.025 -3.550 124.575 ... ... 0.753349

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.