DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.900
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.093835 ... ... 136.400 1.500 137.900 86000 0.013 0 0.013 ... ... 1.540236
2.042804 ... ... 134.400 1.500 135.900 88000 0.013 0 0.013 ... ... 1.504781
1.992974 ... ... 132.400 1.500 133.900 90000 0.013 0 0.013 ... ... 1.470129
1.944287 ... ... 130.400 1.500 131.900 92000 0.013 0 0.013 ... ... 1.436243
1.896692 ... ... 128.400 1.500 129.900 94000 0.013 0 0.013 ... ... 1.403071
1.850138 ... ... 126.400 1.500 127.900 96000 0.013 0 0.013 ... ... 1.370598
1.804583 ... ... 124.400 1.500 125.900 98000 0.013 0 0.013 ... ... 1.338794
1.759985 ... ... 122.400 1.500 123.900 100000 0.013 0 0.013 ... ... 1.307631
1.716304 ... ... 120.400 1.500 121.900 102000 0.013 0 0.013 ... ... 1.277083
1.673504 ... ... 118.400 1.500 119.900 104000 0.013 0 0.013 ... ... 1.247124
1.63155 ... ... 116.400 1.500 117.900 106000 0.013 0 0.013 ... ... 1.21773
1.590408 ... ... 114.400 1.500 115.900 108000 0.013 0 0.013 ... ... 1.188868
1.550049 ... ... 112.400 1.500 113.900 110000 0.013 0 0.013 ... ... 1.160522
1.510442 ... ... 110.400 1.500 111.900 112000 0.013 0 0.013 ... ... 1.132679
1.47156 ... ... 108.400 1.500 109.900 114000 0.013 0 0.013 ... ... 1.105318
1.433377 ... ... 106.400 1.500 107.900 116000 0.013 0 0.013 ... ... 1.078426
1.395866 ... ... 104.400 1.500 105.900 118000 0.013 0 0.013 ... ... 1.051983
1.359005 ... ... 102.400 1.500 103.900 120000 0.013 0 0.013 ... ... 1.025972
1.322771 ... ... 100.400 1.500 101.900 122000 0.013 0 0.013 ... ... 1.000367
1.287142 ... ... 98.400 1.500 99.900 124000 0.013 0 0.013 ... ... 0.975159
1.2521 ... ... 96.400 1.500 97.900 126000 0.013 0 0.013 ... ... 0.950338
1.217624 ... ... 94.400 1.500 95.900 128000 0.013 0 0.013 ... ... 0.925894
1.183698 ... ... 92.400 1.500 93.900 130000 0.013 0 0.013 ... ... 0.901811
1.150303 ... ... 90.400 1.500 91.900 132000 0.013 0 0.013 ... ... 0.878079
1.117425 ... ... 88.400 1.500 89.900 134000 0.013 0 0.013 ... ... 0.854684
1.085045 ... ... 86.400 1.500 87.900 136000 0.013 0 0.013 ... ... 0.8316
1.05315 ... ... 84.400 1.500 85.900 138000 0.013 0 0.013 ... ... 0.808832
1.021725 ... ... 82.400 1.500 83.900 140000 0.013 0 0.013 ... ... 0.786371
1.006184 ... ... 81.400 1.500 82.900 141000 0.013 0 0.013 ... ... 0.775252
0.990755 ... ... 80.400 1.500 81.900 142000 0.013 0 0.013 ... ... 0.764206
0.975437 ... ... 79.400 1.500 80.900 143000 0.013 0 0.013 ... ... 0.753232
0.960229 ... ... 78.400 1.500 79.900 144000 0.013 0 0.013 ... ... 0.742329
0.945127 ... ... 77.400 1.500 78.900 145000 0.013 0 0.013 ... ... 0.731495
0.930132 ... ... 76.400 1.500 77.900 146000 0.013 0 0.013 ... ... 0.720728
0.915241 ... ... 75.400 1.500 76.900 147000 0.013 0 0.013 ... ... 0.71002
0.900453 ... ... 74.400 1.500 75.900 148000 0.013 0 0.013 ... ... 0.69938
0.885767 ... ... 73.400 1.500 74.900 149000 0.013 0 0.013 ... ... 0.688807
0.87118 ... ... 72.400 1.500 73.900 150000 0.013 0 0.013 ... ... 0.678298
0.856693 ... ... 71.400 1.500 72.900 151000 0.013 0 0.013 ... ... 0.667853
0.842303 ... ... 70.400 1.500 71.900 152000 0.013 0 0.013 ... ... 0.657469
0.828009 ... ... 69.400 1.500 70.900 153000 0.013 0 0.013 ... ... 0.647147
0.81381 ... ... 68.400 1.500 69.900 154000 0.013 0 0.013 ... ... 0.636885
0.799705 ... ... 67.400 1.500 68.900 155000 0.013 0 0.013 ... ... 0.626681
0.785691 ... ... 66.400 1.500 67.900 156000 0.013 0 0.013 ... ... 0.616536
0.771768 ... ... 65.400 1.500 66.900 157000 0.013 0 0.013 ... ... 0.606445
0.757935 ... ... 64.400 1.500 65.900 158000 0.013 0 0.013 ... ... 0.596404
0.744191 ... ... 63.400 1.500 64.900 159000 0.013 0 0.013 ... ... 0.586417
0.730534 ... ... 62.400 1.500 63.900 160000 0.013 0 0.013 ... ... 0.576485
0.716964 ... ... 61.400 1.500 62.900 161000 0.013 0 0.013 ... ... 0.566607
0.703479 ... ... 60.400 1.500 61.900 162000 0.013 0 0.013 ... ... 0.556781
0.690079 ... ... 59.400 1.500 60.900 163000 0.013 0 0.013 ... ... 0.547007
0.676762 ... ... 58.400 1.500 59.900 164000 0.013 0 0.013 ... ... 0.537285
0.663527 ... ... 57.400 1.500 58.900 165000 0.013 0 0.013 ... ... 0.527612
0.650374 ... ... 56.400 1.500 57.900 166000 0.013 0 0.013 ... ... 0.517992
0.637301 ... ... 55.400 1.500 56.900 167000 0.013 0 0.013 ... ... 0.508415
0.624307 ... ... 54.400 1.500 55.900 168000 0.013 0 0.013 ... ... 0.498883
0.611391 ... ... 53.400 1.500 54.900 169000 0.013 0 0.013 ... ... 0.489397
0.598553 ... ... 52.400 1.500 53.900 170000 0.013 0 0.013 ... ... 0.479956
0.585791 ... ... 51.400 1.500 52.900 171000 0.013 0 0.013 ... ... 0.470561
0.573104 ... ... 50.400 1.500 51.900 172000 0.013 0 0.013 0.025 0.025 0.46121
0.560491 ... ... 49.400 1.500 50.900 173000 0.013 0 0.013 ... ... 0.451902
0.547953 ... ... 48.400 1.500 49.900 174000 0.013 0 0.013 ... ... 0.442637
0.535487 ... ... 47.400 1.500 48.900 175000 0.013 0 0.013 ... ... 0.43341
0.523093 ... ... 46.400 1.500 47.900 176000 0.013 -0.012 0.025 0.025 0.025 0.424217
0.51077 ... ... 45.400 1.500 46.900 177000 0.013 -0.012 0.025 ... ... 0.415063
0.498517 ... ... 44.400 1.500 45.900 178000 0.013 -0.012 0.025 ... ... 0.405953
0.486333 ... ... 43.400 1.500 44.900 179000 0.013 -0.012 0.025 ... ... 0.396884
0.474218 ... ... 42.400 1.500 43.900 180000 0.025 0 0.025 ... ... 0.414769
0.462171 ... ... 41.400 1.500 42.900 181000 0.025 0 0.025 ... ... 0.405241
0.450192 ... ... 40.400 1.500 41.900 182000 0.025 0 0.025 ... ... 0.395754
0.438278 ... ... 39.400 1.500 40.900 183000 0.025 0 0.025 ... ... 0.386302
0.42643 ... ... 38.400 1.500 39.900 184000 0.025 0 0.025 ... ... 0.376885
0.414647 ... ... 37.400 1.500 38.900 185000 0.025 0 0.025 0.025 0.025 0.367499
0.402927 37.350 37.350 36.400 1.500 37.900 186000 0.025 0 0.025 ... ... 0.358139
0.391272 ... ... 35.400 1.500 36.900 187000 0.025 0 0.025 0.050 0.050 0.348809
0.379679 ... ... 34.400 1.500 35.900 188000 0.025 0 0.025 0.025 0.025 0.339511
0.368148 ... ... 33.400 1.500 34.900 189000 0.025 -0.025 0.050 ... ... 0.330244
0.356678 34.325 33.500 32.425 1.475 33.900 190000 0.025 -0.025 0.050 0.025 0.013 0.32101
0.345269 ... ... 31.425 1.475 32.900 191000 0.025 -0.025 0.050 ... ... 0.311798
0.33392 31.450 31.450 30.425 1.475 31.900 192000 0.025 -0.025 0.050 0.025 0.025 0.302607
0.32263 ... ... 29.425 1.475 30.900 193000 0.025 -0.025 0.050 ... ... 0.293441
0.3114 29.125 28.900 28.425 1.475 29.900 194000 0.025 -0.025 0.050 ... ... 0.284298
0.300227 ... ... 27.425 1.475 28.900 195000 0.025 -0.025 0.050 ... ... 0.275179
0.305958 28.375 27.650 26.425 1.500 27.925 196000 0.050 0 0.050 ... ... 0.289993
0.294781 ... ... 25.425 1.500 26.925 197000 0.050 0 0.050 ... ... 0.280254
0.283656 25.900 25.900 24.425 1.500 25.925 198000 0.050 0 0.050 0.050 0.050 0.270531
0.272583 24.075 23.900 23.450 1.475 24.925 199000 0.050 -0.025 0.075 ... ... 0.260821
0.261561 24.200 23.150 22.450 1.475 23.925 200000 0.050 -0.025 0.075 0.075 0.050 0.251123
0.263082 23.150 23.150 21.450 1.500 22.950 201000 0.050 -0.025 0.075 ... ... 0.241432
0.251955 22.225 21.625 20.450 1.500 21.950 202000 0.075 0 0.075 0.075 0.075 0.245717
0.240867 ... ... 19.475 1.475 20.950 203000 0.075 -0.025 0.100 0.075 0.075 0.235585
0.229816 19.550 19.225 18.475 1.475 19.950 204000 0.075 -0.025 0.100 ... ... 0.22545
0.228393 ... ... 17.500 1.475 18.975 205000 0.100 -0.025 0.125 0.100 0.100 0.225451
0.217176 ... ... 16.500 1.475 17.975 206000 0.100 -0.025 0.125 0.125 0.125 0.21494
0.213859 16.975 16.975 15.525 1.475 17 207000 0.125 -0.025 0.150 0.150 0.125 0.212484
0.202449 16.050 14.700 14.550 1.450 16 208000 0.125 -0.050 0.175 0.175 0.125 0.201627
0.19764 13.725 13.600 13.575 1.450 15.025 209000 0.150 -0.050 0.200 0.200 0.150 0.197365
0.1918 13.625 13.625 12.625 1.425 14.050 210000 0.175 -0.075 0.250 0.225 0.175 0.191946
0.18991 13 12.600 11.675 1.425 13.100 211000 0.200 -0.075 0.275 0.250 0.225 0.185568
0.186132 11.600 11.475 10.725 1.425 12.150 212000 0.250 -0.075 0.325 0.325 0.300 0.182687
0.180873 10.400 10.400 9.775 1.425 11.200 213000 0.300 -0.100 0.400 ... ... 0.178097
0.17437 9.925 8.850 8.875 1.375 10.250 214000 0.375 -0.125 0.500 0.475 0.425 0.175349
0.169635 9.725 8.475 8 1.325 9.325 215000 0.450 -0.150 0.600 0.550 0.475 0.170697
0.165847 8.075 7.750 7.125 1.300 8.425 216000 0.525 -0.225 0.750 0.650 0.550 0.16446
0.162391 7.350 6.600 6.300 1.250 7.550 217000 0.650 -0.275 0.925 0.800 0.675 0.161321
0.158838 6.475 6.250 5.525 1.175 6.700 218000 0.800 -0.350 1.150 1.175 0.800 0.158019
0.156667 5.475 4.975 4.800 1.100 5.900 219000 1 -0.425 1.425 1.400 1.100 0.156055
0.153556 5.350 4.050 4.150 0.975 5.125 220000 1.250 -0.500 1.750 1.575 1.200 0.154744
0.152438 4.725 3.575 3.525 0.900 4.425 221000 1.525 -0.600 2.125 1.875 1.625 0.152129
0.151244 4 3.175 2.975 0.800 3.775 222000 1.875 -0.700 2.575 2.375 1.900 0.151052
0.14979 3.450 2.550 2.475 0.700 3.175 223000 2.275 -0.800 3.075 2.925 2.325 0.149702
0.149321 2.800 2 2.050 0.600 2.650 224000 2.750 -0.900 3.650 3.400 2.750 0.14933
0.148371 2.450 1.700 1.675 0.500 2.175 225000 3.275 -1 4.275 3.750 3.750 0.148479
0.148371 1.775 1.400 1.350 0.425 1.775 226000 3.875 -1.075 4.950 4.525 4.050 0.148584
0.149561 1.650 1.050 1.100 0.350 1.450 227000 4.550 -1.150 5.700 ... ... 0.149891
0.149155 1.275 0.850 0.875 0.275 1.150 228000 5.250 -1.225 6.475 ... ... 0.149626
0.150637 1.025 0.675 0.700 0.225 0.925 229000 6 -1.275 7.275 ... ... 0.149481
0.151019 0.825 0.600 0.550 0.175 0.725 230000 6.825 -1.300 8.125 ... ... 0.151875
0.152604 0.550 0.550 0.425 0.150 0.575 231000 7.650 -1.375 9.025 ... ... 0.151461
0.15384 0.450 0.350 0.350 0.100 0.450 232000 8.525 -1.400 9.925 ... ... 0.15271
0.155114 0.400 0.300 0.275 0.075 0.350 233000 9.425 -1.425 10.850 ... ... 0.15401
0.157028 ... ... 0.225 0.050 0.275 234000 10.350 -1.450 11.800 ... ... 0.155988
0.160529 ... ... 0.175 0.050 0.225 235000 11.300 -1.450 12.750 11.975 11.975 0.159617
0.162186 0.200 0.200 0.150 0.025 0.175 236000 12.250 -1.475 13.725 ... ... 0.161442
0.167088 ... ... 0.125 0.025 0.150 237000 13.225 -1.475 14.700 ... ... 0.166633
0.170879 ... ... 0.100 0.025 0.125 238000 14.200 -1.475 15.675 15.050 15.050 0.170801
0.173296 ... ... 0.100 0 0.100 239000 15.200 -1.475 16.675 ... ... 0.180701
0.182359 ... ... 0.075 0.025 0.100 240000 16.175 -1.475 17.650 ... ... 0.183345
0.182521 ... ... 0.075 0 0.075 241000 17.175 -1.475 18.650 ... ... 0.192885
0.191073 ... ... 0.050 0.025 0.075 242000 18.150 -1.475 19.625 ... ... 0.193673
0.199533 ... ... 0.050 0.025 0.075 243000 19.150 -1.475 20.625 19.875 19.875 0.202895
0.195884 ... ... 0.025 0.025 0.050 244000 20.125 -1.500 21.625 ... ... 0.201176
0.203815 ... ... 0.025 0.025 0.050 245000 21.125 -1.475 22.600 ... ... 0.210137
0.193481 ... ... 0.025 0 0.025 246000 22.125 -1.475 23.600 ... ... 0.219056
0.200741 ... ... 0.025 0 0.025 247000 23.100 -1.500 24.600 ... ... 0.213287
0.207944 ... ... 0.025 0 0.025 248000 24.100 -1.500 25.600 ... ... 0.222066
0.215087 ... ... 0.025 0 0.025 249000 25.100 -1.500 26.600 ... ... 0.230809
0.222171 0.050 0.050 0.025 0 0.025 250000 26.100 -1.500 27.600 ... ... 0.239518
0.2292 ... ... 0.025 0 0.025 251000 27.100 -1.500 28.600 ... ... 0.248192
0.236176 ... ... 0.025 0 0.025 252000 28.100 -1.500 29.600 ... ... 0.256831
0.243101 ... ... 0.025 0 0.025 253000 29.100 -1.500 30.600 ... ... 0.265437
0.249973 ... ... 0.025 0 0.025 254000 30.100 -1.500 31.600 ... ... 0.274009
0.239219 ... ... 0.013 0 0.013 255000 31.100 -1.500 32.600 ... ... 0.282547
0.24562 ... ... 0.013 0 0.013 256000 32.100 -1.500 33.600 ... ... 0.291052
0.251979 ... ... 0.013 0 0.013 257000 33.100 -1.500 34.600 ... ... 0.299524
0.258297 ... ... 0.013 0 0.013 258000 34.100 -1.500 35.600 ... ... 0.307963
0.264574 ... ... 0.013 0 0.013 259000 35.100 -1.500 36.600 ... ... 0.31637
0.270811 ... ... 0.013 0 0.013 260000 36.100 -1.500 37.600 ... ... 0.324744
0.277002 ... ... 0.013 0 0.013 261000 37.100 -1.500 38.600 ... ... 0.333087
0.283161 ... ... 0.013 0 0.013 262000 38.100 -1.500 39.600 ... ... 0.341398
0.289282 ... ... 0.013 0 0.013 263000 39.100 -1.500 40.600 ... ... 0.349677
0.295368 ... ... 0.013 0 0.013 264000 40.100 -1.500 41.600 ... ... 0.357926
0.301417 ... ... 0.013 0 0.013 265000 41.100 -1.500 42.600 ... ... 0.366143
0.307432 ... ... 0.013 0 0.013 266000 42.100 -1.500 43.600 ... ... 0.37433
0.313407 ... ... 0.013 0 0.013 267000 43.100 -1.500 44.600 ... ... 0.382486
0.319342 ... ... 0.013 0 0.013 268000 44.100 -1.500 45.600 ... ... 0.390612
0.325245 ... ... 0.013 0 0.013 269000 45.100 -1.500 46.600 ... ... 0.398708
0.331121 ... ... 0.013 0 0.013 270000 46.100 -1.500 47.600 ... ... 0.406774
0.336965 ... ... 0.013 0 0.013 271000 47.100 -1.500 48.600 ... ... 0.414811
0.342778 ... ... 0.013 0 0.013 272000 48.100 -1.500 49.600 ... ... 0.422818
0.348559 ... ... 0.013 0 0.013 273000 49.100 -1.500 50.600 ... ... 0.430796
0.35431 ... ... 0.013 0 0.013 274000 50.100 -1.500 51.600 ... ... 0.438746
0.360024 ... ... 0.013 0 0.013 275000 51.100 -1.500 52.600 ... ... 0.446666
0.365704 ... ... 0.013 0 0.013 276000 52.100 -1.500 53.600 ... ... 0.454559
0.371355 ... ... 0.013 0 0.013 277000 53.100 -1.500 54.600 ... ... 0.462423
0.376976 ... ... 0.013 0 0.013 278000 54.100 -1.500 55.600 ... ... 0.470258
0.388137 ... ... 0.013 0 0.013 280000 56.100 -1.500 57.600 ... ... 0.485847
0.399195 ... ... 0.013 0 0.013 282000 58.100 -1.500 59.600 ... ... 0.501326
0.410142 ... ... 0.013 0 0.013 284000 60.100 -1.500 61.600 ... ... 0.516696
0.420967 ... ... 0.013 0 0.013 286000 62.100 -1.500 63.600 ... ... 0.53196
0.431688 ... ... 0.013 0 0.013 288000 64.100 -1.500 65.600 ... ... 0.547119
0.442308 ... ... 0.013 0 0.013 290000 66.100 -1.500 67.600 ... ... 0.562174
0.452829 ... ... 0.013 0 0.013 292000 68.100 -1.500 69.600 ... ... 0.577127
0.463259 ... ... 0.013 0 0.013 294000 70.100 -1.500 71.600 ... ... 0.591979
0.473589 ... ... 0.013 0 0.013 296000 72.100 -1.500 73.600 ... ... 0.606732
0.483821 ... ... 0.013 0 0.013 298000 74.100 -1.500 75.600 ... ... 0.621387
0.493962 ... ... 0.013 0 0.013 300000 76.100 -1.500 77.600 ... ... 0.635946
0.504015 ... ... 0.013 0 0.013 302000 78.100 -1.500 79.600 ... ... 0.650408
0.51398 ... ... 0.013 0 0.013 304000 80.100 -1.500 81.600 ... ... 0.664777
0.523861 ... ... 0.013 0 0.013 306000 82.100 -1.500 83.600 ... ... 0.679053
0.533654 ... ... 0.013 0 0.013 308000 84.100 -1.500 85.600 ... ... 0.693238
0.543355 ... ... 0.013 0 0.013 310000 86.100 -1.500 87.600 ... ... 0.707333
0.552981 ... ... 0.013 0 0.013 312000 88.100 -1.500 89.600 ... ... 0.721338
0.562531 ... ... 0.013 0 0.013 314000 90.100 -1.500 91.600 ... ... 0.735256
0.572004 ... ... 0.013 0 0.013 316000 92.100 -1.500 93.600 ... ... 0.749086
0.581401 ... ... 0.013 0 0.013 318000 94.100 -1.500 95.600 ... ... 0.762831
0.590723 ... ... 0.013 0 0.013 320000 96.100 -1.500 97.600 ... ... 0.776491
0.599972 ... ... 0.013 0 0.013 322000 98.100 -1.500 99.600 ... ... 0.790067
0.60914 ... ... 0.013 0 0.013 324000 100.100 -1.500 101.600 ... ... 0.803561
0.618232 ... ... 0.013 0 0.013 326000 102.100 -1.500 103.600 ... ... 0.816973
0.627254 ... ... 0.013 0 0.013 328000 104.100 -1.500 105.600 ... ... 0.830303
0.636208 ... ... 0.013 0 0.013 330000 106.100 -1.500 107.600 ... ... 0.843555
0.645095 ... ... 0.013 0 0.013 332000 108.100 -1.500 109.600 ... ... 0.856727

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.