DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220.525
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.459938 ... ... 121.775 -7.250 114.525 106000 0.013 0 0.013 ... ... 3.274459
3.371187 ... ... 119.775 -7.250 112.525 108000 0.013 0 0.013 ... ... 3.195303
3.284099 ... ... 117.775 -7.250 110.525 110000 0.013 0 0.013 ... ... 3.117582
3.198613 ... ... 115.775 -7.250 108.525 112000 0.013 0 0.013 ... ... 3.041236
3.114671 ... ... 113.775 -7.250 106.525 114000 0.013 0 0.013 ... ... 2.966214
3.032218 ... ... 111.775 -7.250 104.525 116000 0.013 0 0.013 ... ... 2.892465
2.951214 ... ... 109.775 -7.250 102.525 118000 0.013 0 0.013 ... ... 2.819941
2.871598 ... ... 107.775 -7.250 100.525 120000 0.013 0 0.013 ... ... 2.748555
2.793322 ... ... 105.775 -7.250 98.525 122000 0.013 0 0.013 ... ... 2.678307
2.716341 ... ... 103.775 -7.250 96.525 124000 0.013 0 0.013 ... ... 2.60916
2.640614 ... ... 101.775 -7.250 94.525 126000 0.013 0 0.013 ... ... 2.541076
2.566099 ... ... 99.775 -7.250 92.525 128000 0.013 0 0.013 ... ... 2.474018
2.492758 ... ... 97.775 -7.250 90.525 130000 0.013 0 0.013 ... ... 2.407948
2.420554 ... ... 95.775 -7.250 88.525 132000 0.013 0 0.013 ... ... 2.34281
2.349453 ... ... 93.775 -7.250 86.525 134000 0.013 0 0.013 ... ... 2.278573
2.279415 ... ... 91.775 -7.250 84.525 136000 0.013 0 0.013 ... ... 2.21523
2.210408 ... ... 89.775 -7.250 82.525 138000 0.013 0 0.013 ... ... 2.152752
2.142408 ... ... 87.775 -7.250 80.525 140000 0.013 0 0.013 ... ... 2.091111
2.075385 ... ... 85.775 -7.250 78.525 142000 0.013 0 0.013 ... ... 2.030278
2.009312 ... ... 83.775 -7.250 76.525 144000 0.013 0 0.013 ... ... 1.970203
1.944162 ... ... 81.775 -7.250 74.525 146000 0.013 0 0.013 ... ... 1.910879
1.87991 ... ... 79.775 -7.250 72.525 148000 0.013 0 0.013 ... ... 1.852289
1.81653 ... ... 77.775 -7.250 70.525 150000 0.013 0 0.013 ... ... 1.794409
1.754005 ... ... 75.775 -7.250 68.525 152000 0.013 0 0.013 ... ... 1.737216
1.692311 ... ... 73.775 -7.250 66.525 154000 0.013 0 0.013 ... ... 1.680676
1.631423 ... ... 71.775 -7.250 64.525 156000 0.013 0 0.013 ... ... 1.624735
1.571318 ... ... 69.775 -7.250 62.525 158000 0.013 0 0.013 ... ... 1.569414
1.541553 ... ... 68.775 -7.250 61.525 159000 0.013 0 0.013 ... ... 1.541981
1.511977 ... ... 67.775 -7.250 60.525 160000 0.013 0 0.013 ... ... 1.514696
1.482586 ... ... 66.775 -7.250 59.525 161000 0.013 0 0.013 ... ... 1.487556
1.45338 ... ... 65.775 -7.250 58.525 162000 0.013 0 0.013 ... ... 1.460564
1.424355 ... ... 64.775 -7.250 57.525 163000 0.013 0 0.013 ... ... 1.43372
1.395509 ... ... 63.775 -7.250 56.525 164000 0.013 0 0.013 ... ... 1.406992
1.36684 ... ... 62.775 -7.250 55.525 165000 0.013 0 0.013 ... ... 1.380394
1.338346 ... ... 61.775 -7.250 54.525 166000 0.013 0 0.013 ... ... 1.353929
1.310024 ... ... 60.775 -7.250 53.525 167000 0.013 0 0.013 ... ... 1.327594
1.281873 ... ... 59.775 -7.250 52.525 168000 0.013 0 0.013 ... ... 1.301388
1.253891 ... ... 58.775 -7.250 51.525 169000 0.013 0 0.013 ... ... 1.275308
1.226074 ... ... 57.775 -7.250 50.525 170000 0.013 0 0.013 ... ... 1.24935
1.198423 ... ... 56.775 -7.250 49.525 171000 0.013 0 0.013 ... ... 1.223513
1.170933 ... ... 55.775 -7.250 48.525 172000 0.013 0 0.013 ... ... 1.197782
1.143604 ... ... 54.775 -7.250 47.525 173000 0.013 0 0.013 ... ... 1.17215
1.116434 ... ... 53.775 -7.250 46.525 174000 0.013 0 0.013 ... ... 1.146636
1.089421 ... ... 52.775 -7.250 45.525 175000 0.013 0 0.013 ... ... 1.121248
1.062562 ... ... 51.775 -7.250 44.525 176000 0.013 0 0.013 ... ... 1.09597
1.035857 ... ... 50.775 -7.250 43.525 177000 0.013 0 0.013 ... ... 1.0708
1.009303 ... ... 49.775 -7.250 42.525 178000 0.013 0 0.013 ... ... 1.045733
0.982899 ... ... 48.775 -7.250 41.525 179000 0.013 0 0.013 ... ... 1.020762
0.956643 ... ... 47.775 -7.250 40.525 180000 0.013 0 0.013 ... ... 0.995865
0.930533 ... ... 46.775 -7.250 39.525 181000 0.013 0 0.013 ... ... 0.971064
0.904567 ... ... 45.775 -7.250 38.525 182000 0.013 0 0.013 ... ... 0.946357
0.878745 ... ... 44.775 -7.250 37.525 183000 0.013 0 0.013 ... ... 0.921745
0.85306 ... ... 43.775 -7.250 36.525 184000 0.013 0 0.013 ... ... 0.897243
0.827516 ... ... 42.775 -7.250 35.525 185000 0.013 0 0.013 ... ... 0.872827
0.802109 ... ... 41.775 -7.250 34.525 186000 0.013 0 0.013 ... ... 0.848465
0.776839 ... ... 40.775 -7.250 33.525 187000 0.013 0 0.013 ... ... 0.824179
0.751705 ... ... 39.775 -7.250 32.525 188000 0.013 0 0.013 ... ... 0.799972
0.726705 ... ... 38.775 -7.250 31.525 189000 0.013 0 0.013 ... ... 0.77584
0.701837 ... ... 37.775 -7.250 30.525 190000 0.013 0 0.013 ... ... 0.751782
0.802463 ... ... 36.775 -7.225 29.550 191000 0.025 0.012 0.013 ... ... 0.781734
0.775877 ... ... 35.775 -7.225 28.550 192000 0.025 0.012 0.013 ... ... 0.756346
0.74938 ... ... 34.775 -7.225 27.550 193000 0.025 0.012 0.013 ... ... 0.731007
0.722967 ... ... 33.775 -7.225 26.550 194000 0.025 0.012 0.013 ... ... 0.705716
0.753032 ... ... 32.775 -7.200 25.575 195000 0.050 0.037 0.013 ... ... 0.742655
0.765248 ... ... 31.775 -7.175 24.600 196000 0.075 0.062 0.013 ... ... 0.757747
0.736492 ... ... 30.775 -7.175 23.600 197000 0.075 0.062 0.013 ... ... 0.729495
0.707766 ... ... 29.775 -7.175 22.600 198000 0.075 0.062 0.013 ... ... 0.701264
0.679067 ... ... 28.775 -7.175 21.600 199000 0.075 0.062 0.013 ... ... 0.673042
0.650388 ... ... 27.775 -7.175 20.600 200000 0.075 0.062 0.013 ... ... 0.644823
0.64972 ... ... 26.775 -7.150 19.625 201000 0.100 0.087 0.013 ... ... 0.645424
0.620119 ... ... 25.775 -7.150 18.625 202000 0.100 0.087 0.013 ... ... 0.616181
0.613026 ... ... 24.775 -7.125 17.650 203000 0.125 0.112 0.013 ... ... 0.609875
0.58256 ... ... 23.775 -7.125 16.650 204000 0.125 0.112 0.013 ... ... 0.579695
0.570672 ... ... 22.800 -7.125 15.675 205000 0.150 0.125 0.025 ... ... 0.568338
0.539336 ... ... 21.800 -7.125 14.675 206000 0.150 0.125 0.025 ... ... 0.537237
0.523553 ... ... 20.800 -7.100 13.700 207000 0.175 0.150 0.025 ... ... 0.521831
0.505188 ... ... 19.800 -7.075 12.725 208000 0.200 0.175 0.025 ... ... 0.503766
0.484563 ... ... 18.800 -7.050 11.750 209000 0.225 0.200 0.025 ... ... 0.483387
0.472591 ... ... 17.800 -7 10.800 210000 0.275 0.250 0.025 0.275 0.025 0.471662
0.456461 ... ... 16.800 -6.950 9.850 211000 0.325 0.275 0.050 0.250 0.250 0.45572
0.436796 ... ... 15.825 -6.925 8.900 212000 0.375 0.325 0.050 0.300 0.200 0.436203
0.421295 ... ... 14.825 -6.850 7.975 213000 0.450 0.400 0.050 0.375 0.150 0.420835
0.40778 ... ... 13.825 -6.750 7.075 214000 0.550 0.500 0.050 0.550 0.325 0.407428
0.394613 ... ... 12.850 -6.650 6.200 215000 0.675 0.600 0.075 0.800 0.150 0.394349
0.385631 ... ... 11.850 -6.475 5.375 216000 0.850 0.750 0.100 0.475 0.475 0.385438
0.37388 ... ... 10.875 -6.300 4.575 217000 1.050 0.950 0.100 1.300 0.150 0.373743
0.358818 6.850 6.850 9.925 -6.125 3.800 218000 1.275 1.125 0.150 1.175 0.250 0.358727
0.347732 8.925 3.400 8.950 -5.850 3.100 219000 1.575 1.375 0.200 1.975 0.250 0.34768
0.334843 3.300 2.100 8.025 -5.575 2.450 220000 1.925 1.675 0.250 2.550 0.350 0.334826
0.322796 2.625 2.325 7.100 -5.225 1.875 221000 2.350 2.025 0.325 2.900 0.475 0.322811
0.31038 4.300 1.400 6.225 -4.850 1.375 222000 2.850 2.400 0.450 3.400 0.650 0.31043
0.296544 1.600 1.400 5.375 -4.425 0.950 223000 3.425 2.825 0.600 3.750 0.525 0.296634
0.285123 3.050 0.775 4.575 -3.950 0.625 224000 4.100 3.300 0.800 4.400 0.750 0.28527
0.278143 2.400 0.475 3.825 -3.425 0.400 225000 4.875 3.825 1.050 5.250 0.950 0.278374
0.274239 2.050 0.200 3.125 -2.875 0.250 226000 5.725 4.375 1.350 2.825 2.050 0.274601
0.281427 1.100 0.150 2.475 -2.300 0.175 227000 6.650 4.950 1.700 5.400 1.400 0.281969
0.290055 1.775 0.175 1.925 -1.800 0.125 228000 7.600 5.450 2.150 6.950 2.100 0.290846
0.305192 1.200 0.150 1.425 -1.325 0.100 229000 8.575 5.925 2.650 ... ... 0.306271
0.315637 0.325 0.075 1.025 -0.950 0.075 230000 9.550 6.300 3.250 9.975 5.025 0.317144
0.319381 0.800 0.075 0.725 -0.675 0.050 231000 10.525 6.575 3.950 6 6 0.321627
0.34407 0.525 0.475 0.500 -0.450 0.050 232000 11.525 6.800 4.725 10.500 10.500 0.34666
0.333209 0.075 0.050 0.350 -0.325 0.025 233000 12.500 6.925 5.575 13.050 7.525 0.337777
0.355442 0.075 0.050 0.250 -0.225 0.025 234000 13.500 7.025 6.475 ... ... 0.36062
0.377417 ... ... 0.175 -0.150 0.025 235000 14.500 7.100 7.400 7.775 7.775 0.383231
0.399136 0.050 0.050 0.125 -0.100 0.025 236000 15.500 7.150 8.350 ... ... 0.405595
0.388646 ... ... 0.100 -0.087 0.013 237000 16.475 7.150 9.325 ... ... 0.339355
0.408618 ... ... 0.075 -0.062 0.013 238000 17.475 7.175 10.300 ... ... 0.359188
0.428419 ... ... 0.050 -0.037 0.013 239000 18.475 7.200 11.275 17.075 10.700 0.378939
0.448002 ... ... 0.025 -0.012 0.013 240000 19.475 7.225 12.250 18.675 14.250 0.398607
0.467412 ... ... 0.025 -0.012 0.013 241000 20.475 7.225 13.250 18.900 15.925 0.418193
0.48669 ... ... 0.025 -0.012 0.013 242000 21.475 7.225 14.250 22 16.375 0.437699
0.505778 ... ... 0.025 -0.012 0.013 243000 22.475 7.250 15.225 17.925 17.925 0.457124
0.524703 ... ... 0.013 0 0.013 244000 23.475 7.250 16.225 22.550 21.925 0.47647
0.54348 ... ... 0.013 0 0.013 245000 24.475 7.250 17.225 23.550 23.550 0.495738
0.562133 ... ... 0.013 0 0.013 246000 25.475 7.250 18.225 24.550 24.550 0.51493
0.580627 ... ... 0.013 0 0.013 247000 26.475 7.250 19.225 25.550 25.550 0.534044
0.598977 ... ... 0.013 0 0.013 248000 27.475 7.250 20.225 26.750 22.975 0.553081
0.617196 ... ... 0.013 0 0.013 249000 28.475 7.250 21.225 ... ... 0.572042
0.635286 ... ... 0.013 0 0.013 250000 29.475 7.250 22.225 ... ... 0.590928
0.653256 ... ... 0.013 0 0.013 251000 30.475 7.250 23.225 ... ... 0.609738
0.671092 ... ... 0.013 0 0.013 252000 31.475 7.250 24.225 ... ... 0.628473
0.688808 ... ... 0.013 0 0.013 253000 32.475 7.250 25.225 ... ... 0.647135
0.706407 ... ... 0.013 0 0.013 254000 33.475 7.250 26.225 ... ... 0.665723
0.723892 ... ... 0.013 0 0.013 255000 34.475 7.250 27.225 ... ... 0.684239
0.741266 ... ... 0.013 0 0.013 256000 35.475 7.250 28.225 ... ... 0.702683
0.758514 ... ... 0.013 0 0.013 257000 36.475 7.250 29.225 ... ... 0.721055
0.775655 ... ... 0.013 0 0.013 258000 37.475 7.250 30.225 ... ... 0.739356
0.792699 ... ... 0.013 0 0.013 259000 38.475 7.250 31.225 ... ... 0.757586
0.80964 ... ... 0.013 0 0.013 260000 39.475 7.250 32.225 ... ... 0.775747
0.826481 ... ... 0.013 0 0.013 261000 40.475 7.250 33.225 ... ... 0.793838
0.843222 ... ... 0.013 0 0.013 262000 41.475 7.250 34.225 ... ... 0.81186
0.859864 ... ... 0.013 0 0.013 263000 42.475 7.250 35.225 ... ... 0.829814
0.876385 ... ... 0.013 0 0.013 264000 43.475 7.250 36.225 ... ... 0.8477
0.892808 ... ... 0.013 0 0.013 265000 44.475 7.250 37.225 ... ... 0.865519
0.909147 ... ... 0.013 0 0.013 266000 45.475 7.250 38.225 ... ... 0.883271
0.925406 ... ... 0.013 0 0.013 267000 46.475 7.250 39.225 ... ... 0.900954
0.941577 ... ... 0.013 0 0.013 268000 47.475 7.250 40.225 ... ... 0.918571
0.957659 ... ... 0.013 0 0.013 269000 48.475 7.250 41.225 ... ... 0.936123
0.973654 ... ... 0.013 0 0.013 270000 49.475 7.250 42.225 ... ... 0.953611
0.989561 ... ... 0.013 0 0.013 271000 50.475 7.250 43.225 ... ... 0.971034
1.005359 ... ... 0.013 0 0.013 272000 51.475 7.250 44.225 ... ... 0.988393
1.021073 ... ... 0.013 0 0.013 273000 52.475 7.250 45.225 ... ... 1.005689
1.036704 ... ... 0.013 0 0.013 274000 53.475 7.250 46.225 ... ... 1.022922
1.052254 ... ... 0.013 0 0.013 275000 54.475 7.250 47.225 ... ... 1.040093
1.067725 ... ... 0.013 0 0.013 276000 55.475 7.250 48.225 ... ... 1.057202
1.083133 ... ... 0.013 0 0.013 277000 56.475 7.250 49.225 ... ... 1.074249
1.098465 ... ... 0.013 0 0.013 278000 57.475 7.250 50.225 ... ... 1.091235
1.11372 ... ... 0.013 0 0.013 279000 58.475 7.250 51.225 ... ... 1.108161
1.128899 ... ... 0.013 0 0.013 280000 59.475 7.250 52.225 ... ... 1.125027
1.143984 ... ... 0.013 0 0.013 281000 60.475 7.250 53.225 ... ... 1.141832
1.15899 ... ... 0.013 0 0.013 282000 61.475 7.250 54.225 ... ... 1.158579
1.173923 ... ... 0.013 0 0.013 283000 62.475 7.250 55.225 ... ... 1.175267
1.188783 ... ... 0.013 0 0.013 284000 63.475 7.250 56.225 ... ... 1.191896
1.203572 ... ... 0.013 0 0.013 285000 64.475 7.250 57.225 ... ... 1.208467
1.21829 ... ... 0.013 0 0.013 286000 65.475 7.250 58.225 ... ... 1.224981
1.232939 ... ... 0.013 0 0.013 287000 66.475 7.250 59.225 ... ... 1.241438
1.24752 ... ... 0.013 0 0.013 288000 67.475 7.250 60.225 ... ... 1.257837
1.262033 ... ... 0.013 0 0.013 289000 68.475 7.250 61.225 ... ... 1.274181
1.276484 ... ... 0.013 0 0.013 290000 69.475 7.250 62.225 ... ... 1.290468
1.290877 ... ... 0.013 0 0.013 291000 70.475 7.250 63.225 ... ... 1.3067
1.305183 ... ... 0.013 0 0.013 292000 71.475 7.250 64.225 ... ... 1.322876
1.319424 ... ... 0.013 0 0.013 293000 72.475 7.250 65.225 ... ... 1.338998
1.3336 ... ... 0.013 0 0.013 294000 73.475 7.250 66.225 ... ... 1.355065
1.347712 ... ... 0.013 0 0.013 295000 74.475 7.250 67.225 ... ... 1.371078
1.361761 ... ... 0.013 0 0.013 296000 75.475 7.250 68.225 ... ... 1.387038
1.375748 ... ... 0.013 0 0.013 297000 76.475 7.250 69.225 ... ... 1.402944
1.389673 ... ... 0.013 0 0.013 298000 77.475 7.250 70.225 ... ... 1.418797
1.403537 ... ... 0.013 0 0.013 299000 78.475 7.250 71.225 ... ... 1.434597
1.417341 ... ... 0.013 0 0.013 300000 79.475 7.250 72.225 ... ... 1.450346
1.431085 ... ... 0.013 0 0.013 301000 80.475 7.250 73.225 ... ... 1.466042
1.44477 ... ... 0.013 0 0.013 302000 81.475 7.250 74.225 ... ... 1.481687
1.458396 ... ... 0.013 0 0.013 303000 82.475 7.250 75.225 ... ... 1.49728
1.471959 ... ... 0.013 0 0.013 304000 83.475 7.250 76.225 ... ... 1.512823
1.48545 ... ... 0.013 0 0.013 305000 84.475 7.250 77.225 ... ... 1.528315
1.498883 ... ... 0.013 0 0.013 306000 85.475 7.250 78.225 ... ... 1.543757
1.51226 ... ... 0.013 0 0.013 307000 86.475 7.250 79.225 ... ... 1.559149
1.52559 ... ... 0.013 0 0.013 308000 87.475 7.250 80.225 ... ... 1.574491
1.538867 ... ... 0.013 0 0.013 309000 88.475 7.250 81.225 ... ... 1.589784
1.552089 ... ... 0.013 0 0.013 310000 89.475 7.250 82.225 ... ... 1.605029
1.578372 ... ... 0.013 0 0.013 312000 91.475 7.250 84.225 ... ... 1.635372
1.604443 ... ... 0.013 0 0.013 314000 93.475 7.250 86.225 ... ... 1.665524
1.630304 ... ... 0.013 0 0.013 316000 95.475 7.250 88.225 ... ... 1.695486
1.655958 ... ... 0.013 0 0.013 318000 97.475 7.250 90.225 ... ... 1.725261
1.681389 ... ... 0.013 0 0.013 320000 99.475 7.250 92.225 ... ... 1.754852
1.706606 ... ... 0.013 0 0.013 322000 101.475 7.250 94.225 ... ... 1.78426
1.731626 ... ... 0.013 0 0.013 324000 103.475 7.250 96.225 ... ... 1.813493
1.756454 ... ... 0.013 0 0.013 326000 105.475 7.250 98.225 ... ... 1.842548
1.781094 ... ... 0.013 0 0.013 328000 107.475 7.250 100.225 ... ... 1.871428
1.805549 ... ... 0.013 0 0.013 330000 109.475 7.250 102.225 ... ... 1.900134
1.829835 ... ... 0.013 0 0.013 332000 111.475 7.250 104.225 ... ... 1.928669
1.853946 ... ... 0.013 0 0.013 334000 113.475 7.250 106.225 ... ... 1.957035
1.87788 ... ... 0.013 0 0.013 336000 115.475 7.250 108.225 ... ... 1.985233
1.901615 ... ... 0.013 0 0.013 338000 117.475 7.250 110.225 ... ... 2.013266
1.92517 ... ... 0.013 0 0.013 340000 119.475 7.250 112.225 ... ... 2.041136
1.948556 ... ... 0.013 0 0.013 342000 121.475 7.250 114.225 ... ... 2.068845
1.971775 ... ... 0.013 0 0.013 344000 123.475 7.250 116.225 ... ... 2.096394
1.99483 ... ... 0.013 0 0.013 346000 125.475 7.250 118.225 ... ... 2.123786
2.017724 ... ... 0.013 0 0.013 348000 127.475 7.250 120.225 ... ... 2.151021
2.040459 ... ... 0.013 0 0.013 350000 129.475 7.250 122.225 ... ... 2.178103
2.063038 ... ... 0.013 0 0.013 352000 131.475 7.250 124.225 ... ... 2.205033
2.085461 ... ... 0.013 0 0.013 354000 133.475 7.250 126.225 ... ... 2.231812
2.107733 ... ... 0.013 0 0.013 356000 135.475 7.250 128.225 ... ... 2.258443
2.12984 ... ... 0.013 0 0.013 358000 137.475 7.250 130.225 ... ... 2.284926
2.151783 ... ... 0.013 0 0.013 360000 139.475 7.250 132.225 ... ... 2.311263
2.17358 ... ... 0.013 0 0.013 362000 141.475 7.250 134.225 ... ... 2.337453
2.195247 ... ... 0.013 0 0.013 364000 143.475 7.250 136.225 ... ... 2.363501
2.216773 ... ... 0.013 0 0.013 366000 145.475 7.250 138.225 ... ... 2.389408
2.238158 ... ... 0.013 0 0.013 368000 147.475 7.250 140.225 ... ... 2.415176
2.259406 ... ... 0.013 0 0.013 370000 149.475 7.250 142.225 ... ... 2.440807
2.280517 ... ... 0.013 0 0.013 372000 151.475 7.250 144.225 ... ... 2.466301

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.