DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.550
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
2.13542 ... ... 126 -1.450 124.550 104000 0.013 0 0.013 ... ... 1.747942
2.083344 ... ... 124 -1.450 122.550 106000 0.013 0 0.013 ... ... 1.707766
2.032271 ... ... 122 -1.450 120.550 108000 0.013 0 0.013 ... ... 1.668334
1.982162 ... ... 120 -1.450 118.550 110000 0.013 0 0.013 ... ... 1.629616
1.932983 ... ... 118 -1.450 116.550 112000 0.013 0 0.013 ... ... 1.59157
1.884702 ... ... 116 -1.450 114.550 114000 0.013 0 0.013 ... ... 1.55418
1.837284 ... ... 114 -1.450 112.550 116000 0.013 0 0.013 ... ... 1.517428
1.790699 ... ... 112 -1.450 110.550 118000 0.013 0 0.013 ... ... 1.481292
1.744917 ... ... 110 -1.450 108.550 120000 0.013 0 0.013 ... ... 1.445748
1.699912 ... ... 108 -1.450 106.550 122000 0.013 0 0.013 ... ... 1.410777
1.655657 ... ... 106 -1.450 104.550 124000 0.013 0 0.013 ... ... 1.376358
1.612126 ... ... 104 -1.450 102.550 126000 0.013 0 0.013 ... ... 1.342461
1.569298 ... ... 102 -1.450 100.550 128000 0.013 0 0.013 ... ... 1.30907
1.527149 ... ... 100 -1.450 98.550 130000 0.013 0 0.013 ... ... 1.276176
1.485658 ... ... 98 -1.450 96.550 132000 0.013 0 0.013 ... ... 1.243763
1.444804 ... ... 96 -1.450 94.550 134000 0.013 0 0.013 ... ... 1.211816
1.404568 ... ... 94 -1.450 92.550 136000 0.013 0 0.013 ... ... 1.180319
1.364928 ... ... 92 -1.450 90.550 138000 0.013 0 0.013 ... ... 1.149255
1.32587 ... ... 90 -1.450 88.550 140000 0.013 0 0.013 ... ... 1.118591
1.287378 ... ... 88 -1.450 86.550 142000 0.013 0 0.013 ... ... 1.088333
1.249436 ... ... 86 -1.450 84.550 144000 0.013 0 0.013 ... ... 1.05847
1.212028 ... ... 84 -1.450 82.550 146000 0.013 0 0.013 ... ... 1.028989
1.175137 ... ... 82 -1.450 80.550 148000 0.013 0 0.013 ... ... 0.999879
1.13875 ... ... 80 -1.450 78.550 150000 0.013 0 0.013 ... ... 0.971126
1.102853 ... ... 78 -1.450 76.550 152000 0.013 0 0.013 ... ... 0.9427
1.067432 ... ... 76 -1.450 74.550 154000 0.013 0 0.013 ... ... 0.914612
1.032477 ... ... 74 -1.450 72.550 156000 0.013 0 0.013 ... ... 0.886857
1.015169 ... ... 73 -1.450 71.550 157000 0.013 0 0.013 ... ... 0.873098
0.997973 ... ... 72 -1.450 70.550 158000 0.013 0 0.013 ... ... 0.859418
0.980887 ... ... 71 -1.450 69.550 159000 0.013 0 0.013 ... ... 0.845814
0.963909 ... ... 70 -1.450 68.550 160000 0.013 0 0.013 ... ... 0.832286
0.947039 ... ... 69 -1.450 67.550 161000 0.013 0 0.013 ... ... 0.81883
0.930275 ... ... 68 -1.450 66.550 162000 0.013 0 0.013 ... ... 0.805438
0.913616 ... ... 67 -1.450 65.550 163000 0.013 0 0.013 ... ... 0.792115
0.897059 ... ... 66 -1.450 64.550 164000 0.013 0 0.013 ... ... 0.778862
0.880605 ... ... 65 -1.450 63.550 165000 0.013 0 0.013 ... ... 0.765679
0.864251 ... ... 64 -1.450 62.550 166000 0.013 0 0.013 ... ... 0.752564
0.847997 ... ... 63 -1.450 61.550 167000 0.013 0 0.013 ... ... 0.739517
0.831841 ... ... 62 -1.450 60.550 168000 0.013 0 0.013 ... ... 0.726536
0.815782 ... ... 61 -1.450 59.550 169000 0.013 0 0.013 ... ... 0.71362
0.799819 ... ... 60 -1.450 58.550 170000 0.013 0 0.013 ... ... 0.700768
0.783951 ... ... 59 -1.450 57.550 171000 0.013 0 0.013 ... ... 0.687981
0.768176 ... ... 58 -1.450 56.550 172000 0.013 0 0.013 ... ... 0.675247
0.752494 ... ... 57 -1.450 55.550 173000 0.013 0 0.013 ... ... 0.662574
0.736903 ... ... 56 -1.450 54.550 174000 0.013 0 0.013 ... ... 0.64996
0.721403 ... ... 55 -1.450 53.550 175000 0.013 0 0.013 ... ... 0.637405
0.705991 ... ... 54 -1.450 52.550 176000 0.013 0 0.013 ... ... 0.624908
0.690668 ... ... 53 -1.450 51.550 177000 0.013 0 0.013 ... ... 0.612467
0.675432 ... ... 52 -1.450 50.550 178000 0.013 0 0.013 ... ... 0.600081
0.660282 ... ... 51 -1.450 49.550 179000 0.013 0 0.013 ... ... 0.587749
0.645218 ... ... 50 -1.450 48.550 180000 0.013 0 0.013 ... ... 0.57546
0.630238 ... ... 49 -1.450 47.550 181000 0.013 0 0.013 ... ... 0.563219
0.615341 ... ... 48 -1.450 46.550 182000 0.013 0 0.013 ... ... 0.55103
0.600526 ... ... 47 -1.450 45.550 183000 0.013 0 0.013 ... ... 0.538897
0.585793 ... ... 46 -1.450 44.550 184000 0.013 0 0.013 ... ... 0.526817
0.57114 ... ... 45 -1.450 43.550 185000 0.013 0 0.013 ... ... 0.514784
0.556567 ... ... 44 -1.450 42.550 186000 0.013 0 0.013 ... ... 0.502798
0.542073 ... ... 43 -1.450 41.550 187000 0.013 0 0.013 ... ... 0.490851
0.527657 ... ... 42 -1.450 40.550 188000 0.013 0 0.013 ... ... 0.47894
0.513318 ... ... 41 -1.450 39.550 189000 0.013 0 0.013 ... ... 0.467071
0.499055 ... ... 40 -1.450 38.550 190000 0.013 0 0.013 ... ... 0.455245
0.484867 ... ... 39 -1.450 37.550 191000 0.013 0 0.013 ... ... 0.44346
0.470755 ... ... 38 -1.450 36.550 192000 0.013 0 0.013 ... ... 0.431725
0.456716 ... ... 37 -1.450 35.550 193000 0.013 0 0.013 ... ... 0.42003
0.44275 ... ... 36 -1.450 34.550 194000 0.013 0 0.013 ... ... 0.408356
0.428856 ... ... 35 -1.450 33.550 195000 0.013 0 0.013 ... ... 0.396717
0.415034 ... ... 34 -1.450 32.550 196000 0.013 0 0.013 ... ... 0.385114
0.401282 ... ... 33 -1.450 31.550 197000 0.025 0 0.025 ... ... 0.400926
0.387601 ... ... 32 -1.450 30.550 198000 0.025 0 0.025 ... ... 0.388686
0.373989 ... ... 31 -1.450 29.550 199000 0.025 0 0.025 ... ... 0.376474
0.360445 ... ... 30 -1.450 28.550 200000 0.025 0 0.025 ... ... 0.364294
0.34697 ... ... 29 -1.450 27.550 201000 0.025 0 0.025 ... ... 0.352133
0.366974 ... ... 28 -1.425 26.575 202000 0.025 0 0.025 ... ... 0.339995
0.353269 ... ... 27.025 -1.450 25.575 203000 0.025 0 0.025 ... ... 0.327878
0.339616 ... ... 26.025 -1.450 24.575 204000 0.050 0.025 0.025 ... ... 0.344853
0.326016 ... ... 25.025 -1.450 23.575 205000 0.050 0.025 0.025 ... ... 0.331883
0.312466 ... ... 24.025 -1.450 22.575 206000 0.050 0 0.050 ... ... 0.318921
0.319201 ... ... 23.025 -1.425 21.600 207000 0.050 0 0.050 0.075 0.075 0.305967
0.305269 ... ... 22.050 -1.450 20.600 208000 0.075 0.025 0.050 ... ... 0.310906
0.291363 19.875 19.875 21.050 -1.450 19.600 209000 0.075 0.025 0.050 ... ... 0.29734
0.291998 ... ... 20.050 -1.425 18.625 210000 0.075 0 0.075 ... ... 0.283762
0.2777 17.125 17.125 19.050 -1.425 17.625 211000 0.100 0.025 0.075 ... ... 0.283103
0.274816 ... ... 18.075 -1.425 16.650 212000 0.100 0.025 0.075 ... ... 0.269
0.260126 ... ... 17.075 -1.425 15.650 213000 0.100 0 0.100 ... ... 0.25486
0.254702 ... ... 16.100 -1.425 14.675 214000 0.125 0.025 0.100 0.150 0.150 0.25052
0.2396 ... ... 15.125 -1.450 13.675 215000 0.125 0 0.125 ... ... 0.235864
0.232151 ... ... 14.150 -1.450 12.700 216000 0.150 0 0.150 ... ... 0.22915
0.223358 ... ... 13.175 -1.450 11.725 217000 0.175 0 0.175 0.175 0.175 0.220923
0.213399 ... ... 12.200 -1.450 10.750 218000 0.200 0 0.200 ... ... 0.211421
0.202391 ... ... 11.225 -1.450 9.775 219000 0.250 0.025 0.225 0.325 0.325 0.205958
0.195017 ... ... 10.275 -1.450 8.825 220000 0.275 0 0.275 0.375 0.375 0.193774
0.189607 ... ... 9.325 -1.425 7.900 221000 0.350 0.025 0.325 0.350 0.350 0.188674
0.181552 ... ... 8.400 -1.425 6.975 222000 0.425 0.025 0.400 0.600 0.400 0.180844
0.177134 ... ... 7.475 -1.375 6.100 223000 0.550 0.075 0.475 0.725 0.700 0.176618
0.171895 ... ... 6.600 -1.350 5.250 224000 0.700 0.100 0.600 0.950 0.950 0.171523
0.167721 ... ... 5.725 -1.275 4.450 225000 0.900 0.150 0.750 ... ... 0.167462
0.16364 ... ... 4.925 -1.225 3.700 226000 1.150 0.225 0.925 1.050 1.050 0.163471
0.160913 3.400 3.325 4.150 -1.125 3.025 227000 1.475 0.300 1.175 2 1.375 0.160817
0.156916 2.550 2.300 3.450 -1.050 2.400 228000 1.850 0.400 1.450 2.375 1.875 0.156883
0.154963 ... ... 2.825 -0.950 1.875 229000 2.325 0.500 1.825 2.350 2.325 0.15499
0.152932 1.850 1.250 2.275 -0.850 1.425 230000 2.875 0.600 2.275 3.025 2.775 0.153021
0.150826 1.250 1.075 1.800 -0.750 1.050 231000 3.500 0.700 2.800 3.700 3 0.150988
0.151214 0.975 0.775 1.375 -0.600 0.775 232000 4.225 0.850 3.375 ... ... 0.151468
0.150562 0.800 0.625 1.050 -0.500 0.550 233000 5 0.950 4.050 ... ... 0.150942
0.152553 0.500 0.375 0.775 -0.375 0.400 234000 5.850 1.100 4.750 ... ... 0.153101
0.156461 0.375 0.325 0.550 -0.250 0.300 235000 6.725 1.175 5.550 ... ... 0.153431
0.160404 0.300 0.300 0.400 -0.175 0.225 236000 7.650 1.250 6.400 ... ... 0.156871
0.165706 0.175 0.175 0.300 -0.125 0.175 237000 8.600 1.300 7.300 ... ... 0.161623
0.167789 ... ... 0.225 -0.100 0.125 238000 9.575 1.375 8.200 ... ... 0.16983
0.17373 0.150 0.150 0.175 -0.075 0.100 239000 10.550 1.400 9.150 ... ... 0.176409
0.177367 ... ... 0.125 -0.050 0.075 240000 11.525 1.400 10.125 ... ... 0.180982
0.177617 ... ... 0.100 -0.050 0.050 241000 12.500 1.400 11.100 ... ... 0.182797
0.189219 0.050 0.050 0.075 -0.025 0.050 242000 13.500 1.425 12.075 ... ... 0.195056
0.200665 ... ... 0.050 0 0.050 243000 14.475 1.425 13.050 ... ... 0.191688
0.192539 0.050 0.050 0.050 -0.025 0.025 244000 15.475 1.425 14.050 ... ... 0.203232
0.202924 0.050 0.050 0.050 -0.025 0.025 245000 16.475 1.450 15.025 ... ... 0.214696
0.213216 ... ... 0.025 0 0.025 246000 17.450 1.425 16.025 ... ... 0.19873
0.223394 ... ... 0.025 0 0.025 247000 18.450 1.425 17.025 ... ... 0.209689
0.233473 ... ... 0.025 0 0.025 248000 19.450 1.450 18 ... ... 0.220603
0.225621 ... ... 0.025 -0.012 0.013 249000 20.450 1.450 19 ... ... 0.231473
0.234954 ... ... 0.025 -0.012 0.013 250000 21.450 1.450 20 ... ... 0.2423
0.244198 ... ... 0.025 -0.012 0.013 251000 22.450 1.450 21 ... ... 0.253084
0.253362 ... ... 0.013 0 0.013 252000 23.450 1.450 22 ... ... 0.263825
0.262456 ... ... 0.013 0 0.013 253000 24.450 1.450 23 ... ... 0.274524
0.271491 ... ... 0.013 0 0.013 254000 25.450 1.450 24 ... ... 0.285181
0.280452 ... ... 0.013 0 0.013 255000 26.450 1.450 25 ... ... 0.295796
0.289343 ... ... 0.013 0 0.013 256000 27.450 1.450 26 ... ... 0.30637
0.29817 ... ... 0.013 0 0.013 257000 28.450 1.450 27 ... ... 0.316902
0.306937 ... ... 0.013 0 0.013 258000 29.450 1.450 28 ... ... 0.327394
0.315649 ... ... 0.013 0 0.013 259000 30.450 1.450 29 ... ... 0.337846
0.324295 ... ... 0.013 0 0.013 260000 31.450 1.450 30 ... ... 0.348257
0.332883 ... ... 0.013 0 0.013 261000 32.450 1.450 31 ... ... 0.358629
0.341416 ... ... 0.013 0 0.013 262000 33.450 1.450 32 ... ... 0.368961
0.349895 ... ... 0.013 0 0.013 263000 34.450 1.450 33 ... ... 0.379255
0.358321 ... ... 0.013 0 0.013 264000 35.450 1.450 34 ... ... 0.389509
0.366689 ... ... 0.013 0 0.013 265000 36.450 1.450 35 ... ... 0.399725
0.375005 ... ... 0.013 0 0.013 266000 37.450 1.450 36 ... ... 0.409902
0.383274 ... ... 0.013 0 0.013 267000 38.450 1.450 37 ... ... 0.420042
0.391494 ... ... 0.013 0 0.013 268000 39.450 1.450 38 ... ... 0.430144
0.399666 ... ... 0.013 0 0.013 269000 40.450 1.450 39 ... ... 0.440208
0.407791 ... ... 0.013 0 0.013 270000 41.450 1.450 40 ... ... 0.450236
0.415868 ... ... 0.013 0 0.013 271000 42.450 1.450 41 ... ... 0.460226
0.423891 ... ... 0.013 0 0.013 272000 43.450 1.450 42 ... ... 0.47018
0.431863 ... ... 0.013 0 0.013 273000 44.450 1.450 43 ... ... 0.480098
0.439798 ... ... 0.013 0 0.013 274000 45.450 1.450 44 ... ... 0.48998
0.447693 ... ... 0.013 0 0.013 275000 46.450 1.450 45 ... ... 0.499826
0.455547 ... ... 0.013 0 0.013 276000 47.450 1.450 46 ... ... 0.509636
0.463358 ... ... 0.013 0 0.013 277000 48.450 1.450 47 ... ... 0.519412
0.471128 ... ... 0.013 0 0.013 278000 49.450 1.450 48 ... ... 0.529152
0.478857 ... ... 0.013 0 0.013 279000 50.450 1.450 49 ... ... 0.538858
0.486535 ... ... 0.013 0 0.013 280000 51.450 1.450 50 ... ... 0.548529
0.49417 ... ... 0.013 0 0.013 281000 52.450 1.450 51 ... ... 0.558166
0.501766 ... ... 0.013 0 0.013 282000 53.450 1.450 52 ... ... 0.567769
0.509323 ... ... 0.013 0 0.013 283000 54.450 1.450 53 ... ... 0.577338
0.516844 ... ... 0.013 0 0.013 284000 55.450 1.450 54 ... ... 0.586874
0.524335 ... ... 0.013 0 0.013 285000 56.450 1.450 55 ... ... 0.596377
0.531789 ... ... 0.013 0 0.013 286000 57.450 1.450 56 ... ... 0.605847
0.539207 ... ... 0.013 0 0.013 287000 58.450 1.450 57 ... ... 0.615284
0.546588 ... ... 0.013 0 0.013 288000 59.450 1.450 58 ... ... 0.624688
0.553928 ... ... 0.013 0 0.013 289000 60.450 1.450 59 ... ... 0.63406
0.561226 ... ... 0.013 0 0.013 290000 61.450 1.450 60 ... ... 0.6434
0.56849 ... ... 0.013 0 0.013 291000 62.450 1.450 61 ... ... 0.652708
0.575718 ... ... 0.013 0 0.013 292000 63.450 1.450 62 ... ... 0.661985
0.582913 ... ... 0.013 0 0.013 293000 64.450 1.450 63 ... ... 0.67123
0.590075 ... ... 0.013 0 0.013 294000 65.450 1.450 64 ... ... 0.680444
0.597203 ... ... 0.013 0 0.013 295000 66.450 1.450 65 ... ... 0.689627
0.604299 ... ... 0.013 0 0.013 296000 67.450 1.450 66 ... ... 0.69878
0.611362 ... ... 0.013 0 0.013 297000 68.450 1.450 67 ... ... 0.707901
0.618399 ... ... 0.013 0 0.013 298000 69.450 1.450 68 ... ... 0.716993
0.625405 ... ... 0.013 0 0.013 299000 70.450 1.450 69 ... ... 0.726054
0.632375 ... ... 0.013 0 0.013 300000 71.450 1.450 70 ... ... 0.735085
0.639308 ... ... 0.013 0 0.013 301000 72.450 1.450 71 ... ... 0.744086
0.646211 ... ... 0.013 0 0.013 302000 73.450 1.450 72 ... ... 0.753058
0.653083 ... ... 0.013 0 0.013 303000 74.450 1.450 73 ... ... 0.762001
0.659925 ... ... 0.013 0 0.013 304000 75.450 1.450 74 ... ... 0.770914
0.666738 ... ... 0.013 0 0.013 305000 76.450 1.450 75 ... ... 0.779799
0.673521 ... ... 0.013 0 0.013 306000 77.450 1.450 76 ... ... 0.788655
0.680275 ... ... 0.013 0 0.013 307000 78.450 1.450 77 ... ... 0.797482
0.687 ... ... 0.013 0 0.013 308000 79.450 1.450 78 ... ... 0.806281
0.693697 ... ... 0.013 0 0.013 309000 80.450 1.450 79 ... ... 0.815052
0.700365 ... ... 0.013 0 0.013 310000 81.450 1.450 80 ... ... 0.823794
0.707005 ... ... 0.013 0 0.013 311000 82.450 1.450 81 ... ... 0.832509
0.713618 ... ... 0.013 0 0.013 312000 83.450 1.450 82 ... ... 0.841196
0.726744 ... ... 0.013 0 0.013 314000 85.450 1.450 84 ... ... 0.858489
0.739767 ... ... 0.013 0 0.013 316000 87.450 1.450 86 ... ... 0.875673
0.752688 ... ... 0.013 0 0.013 318000 89.450 1.450 88 ... ... 0.892749
0.765506 ... ... 0.013 0 0.013 320000 91.450 1.450 90 ... ... 0.909721
0.778222 ... ... 0.013 0 0.013 322000 93.450 1.450 92 ... ... 0.926587
0.790838 ... ... 0.013 0 0.013 324000 95.450 1.450 94 ... ... 0.943351
0.803356 ... ... 0.013 0 0.013 326000 97.450 1.450 96 ... ... 0.960013
0.815771 ... ... 0.013 0 0.013 328000 99.450 1.450 98 ... ... 0.976575
0.828079 ... ... 0.013 0 0.013 330000 101.450 1.450 100 ... ... 0.993038
0.840292 ... ... 0.013 0 0.013 332000 103.450 1.450 102 ... ... 1.009402
0.852413 ... ... 0.013 0 0.013 334000 105.450 1.450 104 ... ... 1.02567
0.864444 ... ... 0.013 0 0.013 336000 107.450 1.450 106 ... ... 1.041841
0.876389 ... ... 0.013 0 0.013 338000 109.450 1.450 108 ... ... 1.057919
0.888254 ... ... 0.013 0 0.013 340000 111.450 1.450 110 ... ... 1.073903
0.900033 ... ... 0.013 0 0.013 342000 113.450 1.450 112 ... ... 1.089795
0.911727 ... ... 0.013 0 0.013 344000 115.450 1.450 114 ... ... 1.105596
0.923331 ... ... 0.013 0 0.013 346000 117.450 1.450 116 ... ... 1.121306
0.934843 ... ... 0.013 0 0.013 348000 119.450 1.450 118 ... ... 1.136928
0.946273 ... ... 0.013 0 0.013 350000 121.450 1.450 120 ... ... 1.152461
0.957624 ... ... 0.013 0 0.013 352000 123.450 1.450 122 ... ... 1.167908
0.968896 ... ... 0.013 0 0.013 354000 125.450 1.450 124 ... ... 1.183268
0.98009 ... ... 0.013 0 0.013 356000 127.450 1.450 126 ... ... 1.198543
0.991208 ... ... 0.013 0 0.013 358000 129.450 1.450 128 ... ... 1.213735
1.002252 ... ... 0.013 0 0.013 360000 131.450 1.450 130 ... ... 1.228843
1.013221 ... ... 0.013 0 0.013 362000 133.450 1.450 132 ... ... 1.243869
1.024117 ... ... 0.013 0 0.013 364000 135.450 1.450 134 ... ... 1.258814
1.03494 ... ... 0.013 0 0.013 366000 137.450 1.450 136 ... ... 1.273679
1.045679 ... ... 0.013 0 0.013 368000 139.450 1.450 138 ... ... 1.288464
1.056353 ... ... 0.013 0 0.013 370000 141.450 1.450 140 ... ... 1.30317
1.066958 ... ... 0.013 0 0.013 372000 143.450 1.450 142 ... ... 1.317799
1.077496 ... ... 0.013 0 0.013 374000 145.450 1.450 144 ... ... 1.332352

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.