DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.775
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 147.250 -2.025 145.225 88000 0.013 0 0.013 ... ... 0.513543
0 ... ... 145.250 -2.025 143.225 90000 0.013 0 0.013 ... ... 0.502393
0 ... ... 143.250 -2.025 141.225 92000 0.013 0 0.013 ... ... 0.491491
0 ... ... 141.250 -2.025 139.225 94000 0.013 0 0.013 ... ... 0.480826
0 ... ... 139.250 -2.025 137.225 96000 0.013 0 0.013 ... ... 0.470387
0 ... ... 137.250 -2.025 135.225 98000 0.013 0 0.013 ... ... 0.460164
0 ... ... 135.250 -2.025 133.225 100000 0.013 0 0.013 ... ... 0.450148
0 ... ... 133.250 -2.025 131.225 102000 0.013 0 0.013 ... ... 0.44033
0 ... ... 131.250 -2.025 129.225 104000 0.013 0 0.013 ... ... 0.430698
0 ... ... 129.250 -2.025 127.225 106000 0.013 0 0.013 ... ... 0.421249
0 ... ... 127.250 -2.025 125.225 108000 0.013 0 0.013 ... ... 0.411976
0 ... ... 125.250 -2.025 123.225 110000 0.013 0 0.013 ... ... 0.402872
0 ... ... 123.250 -2.025 121.225 112000 0.025 0.012 0.013 ... ... 0.417362
0 ... ... 121.250 -2.025 119.225 114000 0.025 0 0.025 ... ... 0.4081
0 ... ... 119.250 -2.025 117.225 116000 0.025 0 0.025 ... ... 0.398996
0 ... ... 117.250 -2.025 115.225 118000 0.025 0 0.025 ... ... 0.390045
0 ... ... 115.250 -2.025 113.225 120000 0.025 0 0.025 ... ... 0.381241
0 ... ... 113.250 -2.025 111.225 122000 0.025 0 0.025 ... ... 0.37258
0 ... ... 111.250 -2.025 109.225 124000 0.025 0 0.025 ... ... 0.364056
0 ... ... 109.250 -2.025 107.225 126000 0.025 0 0.025 ... ... 0.355665
0 ... ... 107.250 -2.025 105.225 128000 0.025 0 0.025 ... ... 0.3474
0 ... ... 105.250 -2.025 103.225 130000 0.025 0 0.025 ... ... 0.339256
0 ... ... 103.250 -2.025 101.225 132000 0.050 0.025 0.025 ... ... 0.354982
0 ... ... 101.250 -2.025 99.225 134000 0.050 0.025 0.025 ... ... 0.346572
0 ... ... 99.250 -2.025 97.225 136000 0.050 0 0.050 ... ... 0.33828
0 ... ... 97.250 -2.025 95.225 138000 0.050 0 0.050 ... ... 0.330103
0 ... ... 95.250 -2.025 93.225 140000 0.075 0.025 0.050 ... ... 0.336774
0 ... ... 93.250 -2.025 91.225 142000 0.075 0.025 0.050 ... ... 0.3285
0 ... ... 91.250 -2.025 89.225 144000 0.100 0.025 0.075 ... ... 0.331379
0 ... ... 89.250 -2.025 87.225 146000 0.100 0.025 0.075 ... ... 0.323076
0 ... ... 87.250 -2.025 85.225 148000 0.100 0.025 0.075 ... ... 0.314876
0 ... ... 85.250 -2.025 83.225 150000 0.125 0.025 0.100 ... ... 0.315437
0 ... ... 83.250 -2.025 81.225 152000 0.125 0.025 0.100 ... ... 0.307242
0 ... ... 81.250 -2.025 79.225 154000 0.150 0.025 0.125 ... ... 0.306354
0 ... ... 79.250 -2.025 77.225 156000 0.150 0 0.150 ... ... 0.298184
0 ... ... 77.250 -2.025 75.225 158000 0.175 0.025 0.150 ... ... 0.296258
0 ... ... 75.250 -2.025 73.225 160000 0.175 0 0.175 ... ... 0.288126
0 ... ... 73.250 -2.025 71.225 162000 0.200 0 0.200 ... ... 0.285421
0 ... ... 71.250 -2.025 69.225 164000 0.225 0 0.225 ... ... 0.282139
0 ... ... 69.250 -2.025 67.225 166000 0.250 0 0.250 0.250 0.250 0.278387
0 ... ... 67.250 -2.025 65.225 168000 0.275 0 0.275 ... ... 0.274243
0 ... ... 65.250 -2 63.250 170000 0.300 0 0.300 0.300 0.300 0.269766
0 ... ... 63.275 -2.025 61.250 172000 0.250 -0.100 0.350 0.250 0.250 0.25419
0 ... ... 61.300 -2.025 59.275 174000 0.375 0 0.375 ... ... 0.263035
0 ... ... 59.325 -2 57.325 176000 0.425 0 0.425 ... ... 0.260357
0 ... ... 57.350 -2 55.350 178000 0.475 0.025 0.450 ... ... 0.2571
0 ... ... 55.400 -2 53.400 180000 0.525 0 0.525 0.525 0.525 0.253359
0 ... ... 53.450 -2 51.450 182000 0.600 0.025 0.575 0.575 0.575 0.251275
0 ... ... 51.500 -1.975 49.525 184000 0.675 0.050 0.625 ... ... 0.248505
0 ... ... 49.575 -1.975 47.600 186000 0.750 0.050 0.700 ... ... 0.245162
0 ... ... 47.650 -1.950 45.700 188000 0.850 0.075 0.775 ... ... 0.242909
0 ... ... 45.750 -1.925 43.825 190000 0.950 0.075 0.875 ... ... 0.239994
0 ... ... 43.850 -1.925 41.925 192000 1.075 0.100 0.975 ... ... 0.237842
0 ... ... 41.975 -1.900 40.075 194000 1.200 0.125 1.075 ... ... 0.235004
0 ... ... 40.100 -1.875 38.225 196000 1.350 0.150 1.200 ... ... 0.232707
0 ... ... 38.250 -1.850 36.400 198000 1.500 0.150 1.350 ... ... 0.229737
0 ... ... 36.425 -1.850 34.575 200000 1.675 0.175 1.500 1.700 1.475 0.227152
0 ... ... 34.625 -1.850 32.775 202000 1.875 0.175 1.700 ... ... 0.224823
0 ... ... 32.850 -1.825 31.025 204000 2.100 0.200 1.900 ... ... 0.222647
0 ... ... 31.075 -1.775 29.300 206000 2.350 0.225 2.125 ... ... 0.220541
0 26.750 26.750 29.350 -1.750 27.600 208000 2.100 -0.550 2.650 2.100 2.100 0.202457
0 ... ... 27.675 -1.750 25.925 210000 2.275 -0.675 2.950 2.400 2.250 0.197661
0 ... ... 26.025 -1.700 24.325 212000 2.550 -0.775 3.325 2.550 2.550 0.195209
0 ... ... 24.400 -1.650 22.750 214000 2.875 -0.850 3.725 3.125 2.875 0.193312
0 ... ... 22.825 -1.625 21.200 216000 4.175 0.400 3.775 4.050 4.050 0.213811
0.080035 ... ... 21.275 -1.575 19.700 218000 3.575 -1.075 4.650 3.575 3.575 0.188254
0.099223 ... ... 19.800 -1.550 18.250 220000 4.100 -1.075 5.175 4.400 4.100 0.188421
0.109818 ... ... 18.350 -1.475 16.875 222000 4.600 -1.175 5.775 4.775 4.600 0.186991
0.116851 ... ... 16.975 -1.425 15.550 224000 6.425 0.575 5.850 ... ... 0.210773
0.121903 ... ... 15.650 -1.375 14.275 226000 5.875 -1.250 7.125 5.875 5.875 0.186722
0.125625 ... ... 14.375 -1.325 13.050 228000 6.250 -1.650 7.900 6.250 6.250 0.180187
0.129299 13.750 11.500 13.150 -1.225 11.925 230000 7.650 -1.075 8.725 7.650 7.650 0.191517
0.131202 11.400 11.400 12 -1.200 10.800 232000 9.600 0.825 8.775 ... ... 0.210946
0.132891 9.450 9.450 10.900 -1.150 9.750 234000 8.475 -2.050 10.525 10 8.475 0.17553
0.134421 8.300 8.300 9.850 -1.075 8.775 236000 9.875 -1.650 11.525 10.175 9.800 0.183312
0.13542 7.850 7.850 8.875 -1.025 7.850 238000 10.450 -2.125 12.575 10.750 10.450 0.175912
0.166609 8.775 7.900 7 1.775 8.775 240000 11.575 -2.125 13.700 11.625 11.575 0.176911
0.156662 7.350 7.125 6.225 1.125 7.350 242000 14.875 1.100 13.775 ... ... 0.214049
0.137891 ... ... 6.325 -0.825 5.500 244000 16.150 1.175 14.975 ... ... 0.215935
0.160045 6.050 5 4.850 1.200 6.050 246000 17.475 1.250 16.225 16.950 15.275 0.217918
0.139463 4.425 4.125 4.950 -0.675 4.275 248000 18.875 1.325 17.550 ... ... 0.220477
0.15412 4.475 4.475 3.750 0.725 4.475 250000 20.325 1.375 18.950 ... ... 0.223232
0.159266 4.200 4.200 3.275 0.925 4.200 252000 21.850 1.450 20.400 ... ... 0.226688
0.14182 ... ... 3.375 -0.500 2.875 254000 23.425 1.525 21.900 ... ... 0.230466
0.143005 3.150 3.150 2.950 -0.425 2.525 256000 25.050 1.575 23.475 ... ... 0.23463
0.144428 2.550 2.550 2.575 -0.350 2.225 258000 26.725 1.625 25.100 ... ... 0.239245
0.160647 2.550 2.550 1.950 0.600 2.550 260000 28.450 1.700 26.750 ... ... 0.24438
0.161308 2.250 2.250 1.725 0.525 2.250 262000 30.200 1.750 28.450 ... ... 0.249609
0.163816 2.050 2.050 1.500 0.550 2.050 264000 32 1.800 30.200 ... ... 0.255476
0.158324 1.600 1.600 1.325 0.275 1.600 266000 33.800 1.800 32 ... ... 0.261028
0.150464 ... ... 1.350 -0.200 1.150 268000 35.625 1.825 33.800 ... ... 0.266796
0.157071 1.150 1.150 1.025 0.125 1.150 270000 37.475 1.850 35.625 ... ... 0.27282
0.158745 1.025 1.025 0.900 0.125 1.025 272000 39.350 1.875 37.475 ... ... 0.279134
0.159796 0.900 0.900 0.800 0.100 0.900 274000 41.250 1.900 39.350 ... ... 0.285776
0.15772 ... ... 0.850 -0.125 0.725 276000 43.175 1.925 41.250 ... ... 0.292776
0.158276 ... ... 0.750 -0.125 0.625 278000 45.075 1.925 43.150 ... ... 0.299049
0.159541 ... ... 0.675 -0.125 0.550 280000 47 1.925 45.075 ... ... 0.305711
0.161819 0.600 0.600 0.600 -0.100 0.500 282000 48.950 1.950 47 ... ... 0.312792
0.163706 ... ... 0.525 -0.075 0.450 284000 50.900 1.950 48.950 ... ... 0.319738
0.165158 ... ... 0.475 -0.075 0.400 286000 52.875 1.975 50.900 ... ... 0.327138
0.16816 ... ... 0.425 -0.050 0.375 288000 54.825 1.975 52.850 ... ... 0.333837
0.168762 ... ... 0.375 -0.050 0.325 290000 56.800 1.975 54.825 ... ... 0.341012
0.168713 ... ... 0.350 -0.075 0.275 292000 58.800 2 56.800 ... ... 0.348683
0.170655 ... ... 0.300 -0.050 0.250 294000 60.775 2 58.775 ... ... 0.355661
0.172272 ... ... 0.275 -0.050 0.225 296000 62.775 2.025 60.750 ... ... 0.363151
0.173522 ... ... 0.250 -0.050 0.200 298000 64.775 2.025 62.750 ... ... 0.370556
0.174344 ... ... 0.225 -0.050 0.175 300000 66.775 2.025 64.750 ... ... 0.37788
0.178515 ... ... 0.200 -0.025 0.175 302000 68.775 2.025 66.750 ... ... 0.385125
0.178718 ... ... 0.200 -0.050 0.150 304000 70.775 2.025 68.750 ... ... 0.392295
0.182739 ... ... 0.175 -0.025 0.150 306000 72.775 2.025 70.750 ... ... 0.39939
0.182184 ... ... 0.150 -0.025 0.125 308000 74.775 2.025 72.750 ... ... 0.406414
0.186054 ... ... 0.150 -0.025 0.125 310000 76.775 2.025 74.750 ... ... 0.413369
0.189888 ... ... 0.125 0 0.125 312000 78.775 2.025 76.750 ... ... 0.420256
0.188239 ... ... 0.125 -0.025 0.100 314000 80.775 2.025 78.750 ... ... 0.427078
0.19192 ... ... 0.125 -0.025 0.100 316000 82.775 2.025 80.750 ... ... 0.433835
0.195568 ... ... 0.100 0 0.100 318000 84.775 2.025 82.750 ... ... 0.44053
0.192404 ... ... 0.100 -0.025 0.075 320000 86.775 2.025 84.750 ... ... 0.447165
0.195893 ... ... 0.100 -0.025 0.075 322000 88.775 2.025 86.750 ... ... 0.45374
0.199353 ... ... 0.075 0 0.075 324000 90.775 2.025 88.750 ... ... 0.460259
0.202783 ... ... 0.075 0 0.075 326000 92.775 2.025 90.750 ... ... 0.466721
0.206184 ... ... 0.075 0 0.075 328000 94.775 2.025 92.750 ... ... 0.473128
0.200315 ... ... 0.075 -0.025 0.050 330000 96.775 2.025 94.750 ... ... 0.479482
0.203543 ... ... 0.075 -0.025 0.050 332000 98.775 2.025 96.750 ... ... 0.485783
0.206745 ... ... 0.050 0 0.050 334000 100.775 2.025 98.750 ... ... 0.492033
0.209923 ... ... 0.050 0 0.050 336000 102.775 2.025 100.750 ... ... 0.498233
0.213076 ... ... 0.050 0 0.050 338000 104.775 2.025 102.750 ... ... 0.504384
0.216204 ... ... 0.050 0 0.050 340000 106.775 2.025 104.750 ... ... 0.510487
0.219306 ... ... 0.050 0 0.050 342000 108.775 2.025 106.750 ... ... 0.516542
0.222383 ... ... 0.050 0 0.050 344000 110.775 2.025 108.750 ... ... 0.522552
0.210443 ... ... 0.050 -0.025 0.025 346000 112.775 2.025 110.750 ... ... 0.528516
0.213312 ... ... 0.050 -0.025 0.025 348000 114.775 2.025 112.750 ... ... 0.534437
0.216161 ... ... 0.050 -0.025 0.025 350000 116.775 2.025 114.750 ... ... 0.540314
0.218989 ... ... 0.025 0 0.025 352000 118.775 2.025 116.750 ... ... 0.546149
0.221796 ... ... 0.025 0 0.025 354000 120.775 2.025 118.750 ... ... 0.551942
0.224584 ... ... 0.025 0 0.025 356000 122.775 2.025 120.750 ... ... 0.557694
0.227352 ... ... 0.025 0 0.025 358000 124.775 2.025 122.750 ... ... 0.563405
0.230101 ... ... 0.025 0 0.025 360000 126.775 2.025 124.750 ... ... 0.569077
0.232831 ... ... 0.025 0 0.025 362000 128.775 2.025 126.750 ... ... 0.574711

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.