DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 247.200
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.984782 ... ... 137.400 1.800 139.200 108000 0.013 0 0.013 ... ... 0.572874
0.962582 ... ... 135.400 1.800 137.200 110000 0.013 0 0.013 ... ... 0.560782
0.940808 ... ... 133.400 1.800 135.200 112000 0.013 0 0.013 ... ... 0.548903
0.919442 ... ... 131.400 1.800 133.200 114000 0.013 0 0.013 ... ... 0.537234
0.89847 ... ... 129.400 1.800 131.200 116000 0.013 0 0.013 ... ... 0.525765
0.877878 ... ... 127.400 1.800 129.200 118000 0.013 0 0.013 ... ... 0.514491
0.857652 ... ... 125.400 1.800 127.200 120000 0.013 0 0.013 ... ... 0.503404
0.837779 ... ... 123.400 1.800 125.200 122000 0.013 0 0.013 ... ... 0.492497
0.818246 ... ... 121.400 1.800 123.200 124000 0.013 0 0.013 ... ... 0.481765
0.799043 ... ... 119.400 1.800 121.200 126000 0.013 0 0.013 ... ... 0.471198
0.780158 ... ... 117.400 1.800 119.200 128000 0.013 0 0.013 ... ... 0.46079
0.761581 ... ... 115.400 1.800 117.200 130000 0.013 0 0.013 ... ... 0.45054
0.743301 ... ... 113.400 1.800 115.200 132000 0.013 0 0.013 ... ... 0.440442
0.72531 ... ... 111.400 1.800 113.200 134000 0.013 0 0.013 ... ... 0.430491
0.707597 ... ... 109.400 1.800 111.200 136000 0.013 0 0.013 ... ... 0.420683
0.690156 ... ... 107.400 1.800 109.200 138000 0.013 0 0.013 ... ... 0.411013
0.672976 ... ... 105.400 1.800 107.200 140000 0.013 0 0.013 ... ... 0.401477
0.656051 ... ... 103.400 1.800 105.200 142000 0.013 0 0.013 ... ... 0.392064
0.639373 ... ... 101.400 1.800 103.200 144000 0.013 0 0.013 ... ... 0.382777
0.622934 ... ... 99.400 1.800 101.200 146000 0.013 0 0.013 ... ... 0.373611
0.606729 ... ... 97.400 1.800 99.200 148000 0.013 0 0.013 ... ... 0.364564
0.590749 ... ... 95.400 1.800 97.200 150000 0.013 0 0.013 ... ... 0.355633
0.574989 ... ... 93.400 1.800 95.200 152000 0.025 0 0.025 ... ... 0.368214
0.559442 ... ... 91.400 1.800 93.200 154000 0.025 0 0.025 ... ... 0.359023
0.544104 ... ... 89.400 1.800 91.200 156000 0.025 0 0.025 ... ... 0.349942
0.528968 ... ... 87.400 1.800 89.200 158000 0.025 0 0.025 ... ... 0.340968
0.514029 ... ... 85.400 1.800 87.200 160000 0.025 0 0.025 ... ... 0.332097
0.499282 ... ... 83.400 1.800 85.200 162000 0.025 0 0.025 ... ... 0.323327
0.484721 ... ... 81.400 1.800 83.200 164000 0.025 0 0.025 ... ... 0.314651
0.470343 ... ... 79.400 1.800 81.200 166000 0.025 0 0.025 ... ... 0.306068
0.456142 ... ... 77.400 1.800 79.200 168000 0.025 0 0.025 ... ... 0.297578
0.442115 ... ... 75.400 1.800 77.200 170000 0.025 0 0.025 ... ... 0.289177
0.428256 ... ... 73.400 1.800 75.200 172000 0.025 0 0.025 ... ... 0.280862
0.414561 ... ... 71.400 1.800 73.200 174000 0.050 0 0.050 ... ... 0.293313
0.407775 ... ... 70.400 1.800 72.200 175000 0.050 0 0.050 ... ... 0.288963
0.401028 ... ... 69.400 1.800 71.200 176000 0.050 0 0.050 ... ... 0.284634
0.39432 ... ... 68.400 1.800 70.200 177000 0.050 0 0.050 ... ... 0.280324
0.387651 ... ... 67.400 1.800 69.200 178000 0.050 0 0.050 ... ... 0.276033
0.38102 ... ... 66.400 1.800 68.200 179000 0.050 0 0.050 ... ... 0.271763
0.374427 ... ... 65.400 1.800 67.200 180000 0.050 0 0.050 ... ... 0.267512
0.367872 ... ... 64.400 1.800 66.200 181000 0.050 -0.025 0.075 ... ... 0.263281
0.361354 ... ... 63.400 1.800 65.200 182000 0.075 0 0.075 ... ... 0.271754
0.354872 ... ... 62.400 1.800 64.200 183000 0.075 0 0.075 ... ... 0.26739
0.348426 ... ... 61.400 1.800 63.200 184000 0.075 0 0.075 ... ... 0.263044
0.342016 ... ... 60.400 1.800 62.200 185000 0.075 0 0.075 ... ... 0.258715
0.335641 ... ... 59.400 1.800 61.200 186000 0.075 0 0.075 ... ... 0.254405
0.329302 ... ... 58.400 1.800 60.200 187000 0.100 0 0.100 ... ... 0.259437
0.322997 ... ... 57.400 1.800 59.200 188000 0.100 0 0.100 ... ... 0.255031
0.316726 ... ... 56.400 1.800 58.200 189000 0.100 0 0.100 ... ... 0.250643
0.310488 ... ... 55.400 1.800 57.200 190000 0.100 0 0.100 ... ... 0.246271
0.304284 ... ... 54.400 1.800 56.200 191000 0.125 0 0.125 ... ... 0.249328
0.298114 ... ... 53.400 1.800 55.200 192000 0.125 0 0.125 ... ... 0.244883
0.291976 ... ... 52.400 1.800 54.200 193000 0.125 -0.025 0.150 0.125 0.125 0.240453
0.28587 ... ... 51.400 1.800 53.200 194000 0.150 0 0.150 ... ... 0.242238
0.279796 ... ... 50.425 1.775 52.200 195000 0.150 0 0.150 ... ... 0.237747
0.276782 ... ... 49.425 1.800 51.225 196000 0.150 -0.025 0.175 ... ... 0.233271
0.270763 ... ... 48.425 1.800 50.225 197000 0.175 -0.025 0.200 ... ... 0.234122
0.264774 ... ... 47.450 1.775 49.225 198000 0.175 -0.025 0.200 ... ... 0.229594
0.258816 ... ... 46.450 1.775 48.225 199000 0.200 -0.025 0.225 ... ... 0.229778
0.255774 ... ... 45.475 1.775 47.250 200000 0.200 -0.050 0.250 ... ... 0.225205
0.249866 ... ... 44.475 1.775 46.250 201000 0.225 -0.025 0.250 ... ... 0.22485
0.246752 ... ... 43.500 1.775 45.275 202000 0.225 -0.050 0.275 0.250 0.250 0.220235
0.240891 ... ... 42.525 1.750 44.275 203000 0.250 -0.050 0.300 ... ... 0.219435
0.237705 ... ... 41.525 1.775 43.300 204000 0.275 -0.025 0.300 0.250 0.250 0.218301
0.234436 ... ... 40.550 1.775 42.325 205000 0.275 -0.050 0.325 ... ... 0.213602
0.228632 ... ... 39.575 1.750 41.325 206000 0.300 -0.050 0.350 ... ... 0.212136
0.225294 ... ... 38.600 1.750 40.350 207000 0.325 -0.050 0.375 ... ... 0.210421
0.221879 ... ... 37.625 1.750 39.375 208000 0.350 -0.050 0.400 0.375 0.375 0.208482
0.218389 ... ... 36.650 1.750 38.400 209000 0.375 -0.050 0.425 ... ... 0.206343
0.214827 ... ... 35.675 1.750 37.425 210000 0.400 -0.050 0.450 ... ... 0.204022
0.211196 ... ... 34.725 1.725 36.450 211000 0.425 -0.075 0.500 0.450 0.450 0.201535
0.209491 ... ... 33.750 1.750 35.500 212000 0.475 -0.050 0.525 ... ... 0.201109
0.205662 ... ... 32.800 1.725 34.525 213000 0.500 -0.075 0.575 ... ... 0.198224
0.203599 ... ... 31.850 1.725 33.575 214000 0.550 -0.050 0.600 ... ... 0.197185
0.201328 ... ... 30.900 1.725 32.625 215000 0.575 -0.075 0.650 ... ... 0.193975
0.198866 30.225 30.225 29.950 1.725 31.675 216000 0.625 -0.100 0.725 ... ... 0.192433
0.196225 ... ... 29 1.725 30.725 217000 0.675 -0.100 0.775 ... ... 0.190619
0.193416 29.250 29.250 28.075 1.700 29.775 218000 0.725 -0.125 0.850 ... ... 0.188559
0.191876 ... ... 27.150 1.700 28.850 219000 0.800 -0.125 0.925 0.900 0.900 0.187758
0.188702 27.775 27.775 26.250 1.650 27.900 220000 0.875 -0.125 1 ... ... 0.186591
0.18669 26.750 26.750 25.350 1.625 26.975 221000 0.925 -0.150 1.075 ... ... 0.183779
0.185659 ... ... 24.425 1.650 26.075 222000 1.025 -0.150 1.175 1.200 1 0.183307
0.184281 24.425 24.425 23.550 1.625 25.175 223000 1.100 -0.175 1.275 ... ... 0.181244
0.182589 ... ... 22.650 1.625 24.275 224000 1.200 -0.200 1.400 1.325 1.150 0.180056
0.180607 23.025 23.025 21.775 1.600 23.375 225000 1.300 -0.225 1.525 1.450 1.300 0.178528
0.179356 ... ... 20.925 1.575 22.500 226000 1.425 -0.225 1.650 ... ... 0.177698
0.177765 ... ... 20.075 1.550 21.625 227000 1.550 -0.225 1.775 ... ... 0.176486
0.176767 ... ... 19.225 1.550 20.775 228000 1.700 -0.250 1.950 ... ... 0.175835
0.175397 ... ... 18.400 1.525 19.925 229000 1.850 -0.250 2.100 2.025 1.850 0.17478
0.174512 ... ... 17.600 1.500 19.100 230000 2 -0.300 2.300 2 2 0.173353
0.173238 ... ... 16.800 1.475 18.275 231000 2.175 -0.325 2.500 ... ... 0.172377
0.171603 ... ... 16.025 1.425 17.450 232000 2.350 -0.375 2.725 2.575 2.475 0.171014
0.171093 ... ... 15.275 1.400 16.675 233000 2.550 -0.400 2.950 ... ... 0.170025
0.170157 ... ... 14.525 1.375 15.900 234000 2.775 -0.425 3.200 ... ... 0.16935
0.168821 ... ... 13.800 1.325 15.125 235000 3 -0.475 3.475 3.100 3.050 0.168255
0.167766 ... ... 13.075 1.300 14.375 236000 3.250 -0.500 3.750 ... ... 0.167426
0.16695 ... ... 12.400 1.250 13.650 237000 3.525 -0.525 4.050 3.700 3.700 0.166821
0.166337 ... ... 11.700 1.250 12.950 238000 3.800 -0.575 4.375 4 4 0.165784
0.165291 ... ... 11.050 1.200 12.250 239000 4.125 -0.575 4.700 ... ... 0.165549
0.164421 11.525 11.050 10.425 1.150 11.575 240000 4.425 -0.625 5.050 ... ... 0.164267
0.163704 10.875 10.875 9.800 1.125 10.925 241000 4.775 -0.650 5.425 ... ... 0.163735
0.163119 9.700 9.700 9.200 1.100 10.300 242000 5.150 -0.675 5.825 ... ... 0.163328
0.16265 ... ... 8.625 1.075 9.700 243000 5.525 -0.700 6.225 5.475 5.475 0.162471
0.161731 9.200 8.950 8.075 1.025 9.100 244000 5.925 -0.750 6.675 ... ... 0.161728
0.161467 8.375 8.375 7.525 1.025 8.550 245000 6.350 -0.800 7.150 ... ... 0.161088
0.160745 8.025 7.900 7.025 0.975 8 246000 6.800 -0.825 7.625 7.225 7.225 0.16054
0.160114 ... ... 6.550 0.925 7.475 247000 7.275 -0.850 8.125 ... ... 0.16008
0.159567 7.025 6.575 6.075 0.900 6.975 248000 7.775 -0.900 8.675 ... ... 0.159703
0.159104 ... ... 5.650 0.850 6.500 249000 8.275 -0.950 9.225 ... ... 0.158867
0.158724 6.075 5.500 5.225 0.825 6.050 250000 8.825 -0.975 9.800 ... ... 0.158658
0.157882 ... ... 4.850 0.750 5.600 251000 9.375 -1.025 10.400 ... ... 0.157988
0.157679 ... ... 4.475 0.725 5.200 252000 9.975 -1.050 11.025 10.225 10.050 0.157961
0.157579 ... ... 4.125 0.700 4.825 253000 10.575 -1.100 11.675 11.125 10.700 0.157477
0.157021 ... ... 3.800 0.650 4.450 254000 11.200 -1.150 12.350 12.475 11.225 0.157098
0.156574 3.850 3.850 3.500 0.600 4.100 255000 11.850 -1.175 13.025 ... ... 0.156836
0.156252 ... ... 3.225 0.550 3.775 256000 12.525 -1.225 13.750 13 13 0.156707
0.156077 2.850 2.850 2.950 0.525 3.475 257000 13.225 -1.250 14.475 13.475 13.375 0.156735
0.156071 3 3 2.700 0.500 3.200 258000 13.925 -1.300 15.225 14.075 13.975 0.156317
0.156267 2.525 2.525 2.475 0.475 2.950 259000 14.675 -1.325 16 15.025 15.025 0.156723
0.156031 2.500 2.500 2.275 0.425 2.700 260000 15.425 -1.350 16.775 15.675 15.675 0.156712
0.15603 2.400 2.375 2.075 0.400 2.475 261000 16.175 -1.400 17.575 16.475 16.475 0.15626
0.156309 2.225 2.225 1.900 0.375 2.275 262000 16.975 -1.400 18.375 18.100 18.100 0.156774
0.156174 1.750 1.725 1.725 0.350 2.075 263000 17.775 -1.450 19.225 ... ... 0.156893
0.156374 1.825 1.575 1.575 0.325 1.900 264000 18.575 -1.475 20.050 ... ... 0.156588
0.15616 ... ... 1.450 0.275 1.725 265000 19.425 -1.500 20.925 ... ... 0.157456
0.156353 1.650 1.650 1.325 0.250 1.575 266000 20.250 -1.525 21.775 ... ... 0.157125
0.157039 1.525 1.475 1.200 0.250 1.450 267000 21.125 -1.550 22.675 ... ... 0.158126
0.157372 1.125 1.125 1.100 0.225 1.325 268000 22 -1.550 23.550 ... ... 0.158807
0.15732 1.275 1.025 1 0.200 1.200 269000 22.875 -1.575 24.450 ... ... 0.159143
0.157897 ... ... 0.900 0.200 1.100 270000 23.750 -1.600 25.350 24.825 24.825 0.159104
0.158128 ... ... 0.825 0.175 1 271000 24.650 -1.625 26.275 ... ... 0.159747
0.159147 ... ... 0.750 0.175 0.925 272000 25.575 -1.625 27.200 ... ... 0.161207
0.158644 ... ... 0.675 0.150 0.825 273000 26.500 -1.625 28.125 ... ... 0.162432
0.158995 ... ... 0.625 0.125 0.750 274000 27.425 -1.650 29.075 ... ... 0.163404
0.160395 ... ... 0.575 0.125 0.700 275000 28.350 -1.675 30.025 28.575 28.575 0.164104
0.161573 ... ... 0.525 0.125 0.650 276000 29.275 -1.675 30.950 ... ... 0.164506
0.160946 ... ... 0.475 0.100 0.575 277000 30.225 -1.700 31.925 ... ... 0.16607
0.161528 ... ... 0.425 0.100 0.525 278000 31.175 -1.700 32.875 ... ... 0.167447
0.163583 ... ... 0.400 0.100 0.500 279000 32.125 -1.700 33.825 ... ... 0.168621
0.163654 ... ... 0.375 0.075 0.450 280000 33.100 -1.700 34.800 ... ... 0.171279
0.16536 ... ... 0.325 0.100 0.425 281000 34.050 -1.725 35.775 ... ... 0.172102
0.164813 0.350 0.350 0.300 0.075 0.375 282000 35.025 -1.725 36.750 ... ... 0.174539
0.1661 ... ... 0.275 0.075 0.350 283000 36 -1.725 37.725 ... ... 0.17689
0.167205 ... ... 0.275 0.050 0.325 284000 36.950 -1.750 38.700 ... ... 0.177165
0.168112 ... ... 0.250 0.050 0.300 285000 37.950 -1.725 39.675 ... ... 0.181326
0.168801 ... ... 0.225 0.050 0.275 286000 38.925 -1.750 40.675 ... ... 0.183408
0.169247 ... ... 0.200 0.050 0.250 287000 39.900 -1.750 41.650 ... ... 0.185396
0.169418 ... ... 0.200 0.025 0.225 288000 40.875 -1.775 42.650 ... ... 0.187287
0.172567 ... ... 0.175 0.050 0.225 289000 41.875 -1.750 43.625 ... ... 0.191374
0.172355 ... ... 0.175 0.025 0.200 290000 42.850 -1.775 44.625 ... ... 0.193151
0.171763 ... ... 0.150 0.025 0.175 291000 43.850 -1.775 45.625 ... ... 0.197208
0.174763 ... ... 0.150 0.025 0.175 292000 44.825 -1.800 46.625 ... ... 0.19887
0.173638 ... ... 0.150 0 0.150 293000 45.825 -1.775 47.600 ... ... 0.202902
0.176551 ... ... 0.125 0.025 0.150 294000 46.825 -1.775 48.600 ... ... 0.206919
0.179447 ... ... 0.125 0.025 0.150 295000 47.800 -1.800 49.600 ... ... 0.208458
0.177582 0.125 0.125 0.125 0 0.125 296000 48.800 -1.800 50.600 ... ... 0.212452
0.18039 ... ... 0.100 0.025 0.125 297000 49.800 -1.800 51.600 ... ... 0.216432
0.177632 ... ... 0.100 0 0.100 298000 50.800 -1.800 52.600 ... ... 0.2204
0.180343 ... ... 0.100 0 0.100 299000 51.800 -1.800 53.600 ... ... 0.224354
0.183041 ... ... 0.100 0 0.100 300000 52.800 -1.800 54.600 ... ... 0.228295
0.185724 ... ... 0.100 0 0.100 301000 53.800 -1.800 55.600 ... ... 0.232223
0.181507 ... ... 0.075 0 0.075 302000 54.800 -1.800 56.600 ... ... 0.236139
0.184087 ... ... 0.075 0 0.075 303000 55.800 -1.800 57.600 ... ... 0.240042
0.186654 ... ... 0.075 0 0.075 304000 56.800 -1.800 58.600 ... ... 0.243932
0.189208 ... ... ... ... 0.075 305000 57.800 ... ... ... ... 0.247809
0.191747 ... ... 0.075 0 0.075 306000 58.800 -1.800 60.600 ... ... 0.251674
0.187497 ... ... 0.050 0 0.050 308000 60.800 -1.800 62.600 ... ... 0.259368
0.192305 ... ... 0.050 0 0.050 310000 62.800 -1.800 64.600 ... ... 0.267012
0.197066 ... ... 0.050 0 0.050 312000 64.800 -1.800 66.600 ... ... 0.274607
0.201781 ... ... 0.050 0 0.050 314000 66.800 -1.800 68.600 ... ... 0.282155
0.206452 ... ... 0.050 0 0.050 316000 68.800 -1.800 70.600 ... ... 0.289656
0.196126 ... ... 0.025 0 0.025 318000 70.800 -1.800 72.600 ... ... 0.297111
0.200452 ... ... 0.025 0 0.025 320000 72.800 -1.800 74.600 ... ... 0.30452
0.204741 ... ... 0.025 0 0.025 322000 74.800 -1.800 76.600 ... ... 0.311883
0.208993 ... ... 0.025 0 0.025 324000 76.800 -1.800 78.600 ... ... 0.319202
0.213209 ... ... 0.025 0 0.025 326000 78.800 -1.800 80.600 ... ... 0.326477
0.217388 ... ... 0.025 0 0.025 328000 80.800 -1.800 82.600 ... ... 0.333708
0.221533 ... ... 0.025 0 0.025 330000 82.800 -1.800 84.600 ... ... 0.340896
0.225644 ... ... 0.025 0 0.025 332000 84.800 -1.800 86.600 ... ... 0.348042
0.216215 ... ... 0.025 -0.012 0.013 334000 86.800 -1.800 88.600 ... ... 0.355146
0.220065 ... ... 0.013 0 0.013 336000 88.800 -1.800 90.600 ... ... 0.362208
0.223885 ... ... 0.013 0 0.013 338000 90.800 -1.800 92.600 ... ... 0.36923
0.227676 ... ... 0.013 0 0.013 340000 92.800 -1.800 94.600 ... ... 0.376211
0.231439 ... ... 0.013 0 0.013 342000 94.800 -1.800 96.600 ... ... 0.383152
0.235173 ... ... 0.013 0 0.013 344000 96.800 -1.800 98.600 ... ... 0.390053
0.23888 ... ... 0.013 0 0.013 346000 98.800 -1.800 100.600 ... ... 0.396916
0.242559 ... ... 0.013 0 0.013 348000 100.800 -1.800 102.600 ... ... 0.40374
0.246206 ... ... 0.013 0 0.013 350000 102.800 -1.800 104.600 ... ... 0.410526
0.249826 ... ... 0.013 0 0.013 352000 104.800 -1.800 106.600 ... ... 0.417275
0.253421 ... ... 0.013 0 0.013 354000 106.800 -1.800 108.600 ... ... 0.423986
0.256992 ... ... 0.013 0 0.013 356000 108.800 -1.800 110.600 ... ... 0.43066
0.260539 ... ... 0.013 0 0.013 358000 110.800 -1.800 112.600 ... ... 0.437299
0.264062 ... ... 0.013 0 0.013 360000 112.800 -1.800 114.600 ... ... 0.443901
0.26756 ... ... 0.013 0 0.013 362000 114.800 -1.800 116.600 ... ... 0.450467
0.271034 ... ... 0.013 0 0.013 364000 116.800 -1.800 118.600 ... ... 0.456999
0.274485 ... ... 0.013 0 0.013 366000 118.800 -1.800 120.600 ... ... 0.463496
0.277908 ... ... ... ... 0.013 368000 120.800 ... ... ... ... 0.469958

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.