DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.200
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
3.14573 ... ... 123.675 2.525 126.200 106000 0.013 0 0.013 ... ... 2.839433
3.070257 ... ... 121.675 2.525 124.200 108000 0.013 0 0.013 ... ... 2.775128
2.996203 ... ... 119.675 2.525 122.200 110000 0.013 0 0.013 ... ... 2.711993
2.923516 ... ... 117.675 2.525 120.200 112000 0.013 0 0.013 ... ... 2.649982
2.852146 ... ... 115.675 2.525 118.200 114000 0.013 0 0.013 ... ... 2.589042
2.782046 ... ... 113.675 2.525 116.200 116000 0.013 0 0.013 ... ... 2.529118
2.713172 ... ... 111.675 2.525 114.200 118000 0.013 0 0.013 ... ... 2.470199
2.64548 ... ... 109.675 2.525 112.200 120000 0.013 0 0.013 ... ... 2.412249
2.578931 ... ... 107.675 2.525 110.200 122000 0.013 0 0.013 ... ... 2.355234
2.513487 ... ... 105.675 2.525 108.200 124000 0.013 0 0.013 ... ... 2.299122
2.449111 ... ... 103.675 2.525 106.200 126000 0.013 0 0.013 ... ... 2.24388
2.38577 ... ... 101.675 2.525 104.200 128000 0.013 0 0.013 ... ... 2.189477
2.323429 ... ... 99.675 2.525 102.200 130000 0.013 0 0.013 ... ... 2.135857
2.262063 ... ... 97.675 2.525 100.200 132000 0.013 0 0.013 ... ... 2.083027
2.201639 ... ... 95.675 2.525 98.200 134000 0.013 0 0.013 ... ... 2.030959
2.142127 ... ... 93.675 2.525 96.200 136000 0.013 0 0.013 ... ... 1.979628
2.083496 ... ... 91.675 2.525 94.200 138000 0.013 0 0.013 ... ... 1.929009
2.025717 ... ... 89.675 2.525 92.200 140000 0.013 0 0.013 ... ... 1.879079
1.968772 ... ... 87.675 2.525 90.200 142000 0.013 0 0.013 ... ... 1.829804
1.912635 ... ... 85.675 2.525 88.200 144000 0.013 0 0.013 ... ... 1.78115
1.857285 ... ... 83.675 2.525 86.200 146000 0.013 0 0.013 ... ... 1.733122
1.802699 ... ... 81.675 2.525 84.200 148000 0.013 0 0.013 ... ... 1.685702
1.748857 ... ... 79.675 2.525 82.200 150000 0.013 0 0.013 ... ... 1.63887
1.695738 ... ... 77.675 2.525 80.200 152000 0.013 0 0.013 ... ... 1.592608
1.643323 ... ... 75.675 2.525 78.200 154000 0.013 0 0.013 ... ... 1.546889
1.591593 ... ... 73.675 2.525 76.200 156000 0.013 0 0.013 ... ... 1.501675
1.540531 ... ... 71.675 2.525 74.200 158000 0.013 0 0.013 ... ... 1.456985
1.515245 ... ... 70.675 2.525 73.200 159000 0.013 0 0.013 ... ... 1.434837
1.490119 ... ... 69.675 2.525 72.200 160000 0.013 0 0.013 ... ... 1.412812
1.465152 ... ... 68.675 2.525 71.200 161000 0.013 0 0.013 ... ... 1.39091
1.440341 ... ... 67.675 2.525 70.200 162000 0.013 0 0.013 ... ... 1.369128
1.415685 ... ... 66.675 2.525 69.200 163000 0.013 0 0.013 ... ... 1.347463
1.391181 ... ... 65.675 2.525 68.200 164000 0.013 0 0.013 ... ... 1.325915
1.366828 ... ... 64.675 2.525 67.200 165000 0.013 0 0.013 ... ... 1.304473
1.342624 ... ... 63.675 2.525 66.200 166000 0.013 0 0.013 ... ... 1.283131
1.318567 ... ... 62.675 2.525 65.200 167000 0.013 0 0.013 ... ... 1.2619
1.294655 ... ... 61.675 2.525 64.200 168000 0.013 0 0.013 ... ... 1.240778
1.270886 ... ... 60.675 2.525 63.200 169000 0.013 0 0.013 ... ... 1.219763
1.247262 ... ... 59.675 2.525 62.200 170000 0.013 0 0.013 ... ... 1.198854
1.223778 ... ... 58.675 2.525 61.200 171000 0.013 0 0.013 ... ... 1.178049
1.200433 ... ... 57.675 2.525 60.200 172000 0.013 0 0.013 ... ... 1.157346
1.177224 ... ... 56.675 2.525 59.200 173000 0.013 0 0.013 ... ... 1.136744
1.15415 ... ... 55.675 2.525 58.200 174000 0.013 0 0.013 ... ... 1.11624
1.13121 ... ... 54.675 2.525 57.200 175000 0.013 0 0.013 ... ... 1.095829
1.108401 ... ... 53.675 2.525 56.200 176000 0.013 0 0.013 ... ... 1.075508
1.085724 ... ... 52.675 2.525 55.200 177000 0.013 0 0.013 ... ... 1.055281
1.063175 ... ... 51.675 2.525 54.200 178000 0.013 0 0.013 ... ... 1.035147
1.040753 ... ... 50.675 2.525 53.200 179000 0.013 0 0.013 ... ... 1.015103
1.018457 ... ... 49.675 2.525 52.200 180000 0.013 0 0.013 ... ... 0.995148
0.996286 ... ... 48.675 2.525 51.200 181000 0.013 0 0.013 ... ... 0.975281
0.974238 ... ... 47.675 2.525 50.200 182000 0.013 0 0.013 ... ... 0.955498
0.952312 ... ... 46.675 2.525 49.200 183000 0.013 0 0.013 ... ... 0.935795
0.930506 ... ... 45.675 2.525 48.200 184000 0.013 0 0.013 ... ... 0.916156
0.908817 ... ... 44.675 2.525 47.200 185000 0.013 0 0.013 ... ... 0.896596
0.887245 ... ... 43.675 2.525 46.200 186000 0.013 0 0.013 ... ... 0.877116
0.86579 ... ... 42.675 2.525 45.200 187000 0.013 0 0.013 ... ... 0.857728
0.844449 ... ... 41.675 2.525 44.200 188000 0.013 0 0.013 ... ... 0.838417
0.823223 ... ... 40.675 2.525 43.200 189000 0.013 0 0.013 ... ... 0.81918
0.802109 ... ... 39.675 2.525 42.200 190000 0.013 0 0.013 ... ... 0.800015
0.781107 ... ... 38.675 2.525 41.200 191000 0.013 0 0.013 ... ... 0.780901
0.760216 ... ... 37.675 2.525 40.200 192000 0.013 0 0.013 ... ... 0.761849
0.739433 ... ... 36.675 2.525 39.200 193000 0.013 0 0.013 ... ... 0.742863
0.718759 ... ... 35.675 2.525 38.200 194000 0.013 0 0.013 ... ... 0.723943
0.698191 ... ... 34.675 2.525 37.200 195000 0.013 0 0.013 ... ... 0.705089
0.67773 ... ... 33.675 2.525 36.200 196000 0.013 0 0.013 ... ... 0.686313
0.657373 ... ... 32.675 2.525 35.200 197000 0.013 0 0.013 ... ... 0.667585
0.637119 ... ... 31.675 2.525 34.200 198000 0.013 0 0.013 ... ... 0.648898
0.616968 ... ... 30.675 2.525 33.200 199000 0.013 0 0.013 ... ... 0.630266
0.596919 ... ... 29.675 2.525 32.200 200000 0.013 0 0.013 ... ... 0.611687
0.57697 ... ... 28.675 2.525 31.200 201000 0.013 0 0.013 ... ... 0.593159
0.557121 ... ... 27.675 2.525 30.200 202000 0.013 0 0.013 ... ... 0.574684
0.53737 ... ... 26.675 2.525 29.200 203000 0.013 0 0.013 ... ... 0.556245
0.517716 ... ... 25.675 2.525 28.200 204000 0.013 -0.012 0.025 ... ... 0.537848
0.49816 ... ... 24.675 2.525 27.200 205000 0.013 -0.012 0.025 ... ... 0.519492
0.478698 ... ... 23.700 2.500 26.200 206000 0.013 -0.012 0.025 ... ... 0.501174
0.459331 ... ... 22.700 2.500 25.200 207000 0.025 0 0.025 ... ... 0.51967
0.440058 ... ... 21.700 2.500 24.200 208000 0.025 0 0.025 ... ... 0.500274
0.496399 ... ... 20.700 2.525 23.225 209000 0.025 -0.025 0.050 ... ... 0.480892
0.475946 ... ... 19.700 2.525 22.225 210000 0.025 -0.025 0.050 ... ... 0.461537
0.455528 ... ... 18.725 2.500 21.225 211000 0.025 -0.025 0.050 ... ... 0.442197
0.435162 ... ... 17.725 2.500 20.225 212000 0.025 -0.025 0.050 ... ... 0.422855
0.414835 ... ... 16.725 2.500 19.225 213000 0.025 -0.025 0.050 ... ... 0.403518
0.428433 ... ... 15.725 2.525 18.250 214000 0.050 -0.025 0.075 ... ... 0.421704
0.407007 ... ... 14.750 2.500 17.250 215000 0.050 -0.025 0.075 ... ... 0.400869
0.385564 ... ... 13.750 2.500 16.250 216000 0.050 -0.025 0.075 ... ... 0.380014
0.364112 ... ... 12.750 2.500 15.250 217000 0.050 -0.050 0.100 ... ... 0.359117
0.342633 ... ... 11.775 2.475 14.250 218000 0.050 -0.050 0.100 ... ... 0.33816
0.321105 ... ... 10.800 2.450 13.250 219000 0.050 -0.075 0.125 ... ... 0.317148
0.299532 ... ... 9.825 2.425 12.250 220000 0.050 -0.100 0.150 0.100 0.100 0.296042
0.277873 ... ... 8.850 2.400 11.250 221000 0.050 -0.125 0.175 0.075 0.075 0.274847
0.273641 ... ... 7.900 2.375 10.275 222000 0.075 -0.175 0.250 0.100 0.075 0.271591
0.264339 ... ... 6.975 2.325 9.300 223000 0.100 -0.225 0.325 0.175 0.075 0.26286
0.251508 ... ... 6.100 2.225 8.325 224000 0.125 -0.300 0.425 0.225 0.100 0.250411
0.244498 ... ... 5.225 2.150 7.375 225000 0.175 -0.375 0.550 0.250 0.250 0.243739
0.23239 ... ... 4.400 2.025 6.425 226000 0.225 -0.500 0.725 ... ... 0.231848
0.222055 ... ... 3.625 1.875 5.500 227000 0.300 -0.650 0.950 ... ... 0.221681
0.215997 4.475 4.475 2.900 1.725 4.625 228000 0.425 -0.800 1.225 ... ... 0.21575
0.210637 3.425 3.425 2.275 1.525 3.800 229000 0.600 -1 1.600 0.775 0.750 0.210478
0.203981 2.750 2.500 1.725 1.300 3.025 230000 0.825 -1.225 2.050 1.350 0.825 0.203886
0.200936 2.175 1.600 1.275 1.075 2.350 231000 1.150 -1.450 2.600 1.725 1.175 0.200888
0.196394 1.800 1.200 0.925 0.825 1.750 232000 1.550 -1.700 3.250 2.400 1.925 0.196386
0.195485 1.275 1.225 0.650 0.625 1.275 233000 2.075 -1.900 3.975 2.650 2.225 0.195516
0.19525 0.900 0.675 0.425 0.475 0.900 234000 2.700 -2.050 4.750 3.350 3.350 0.195325
0.19319 0.575 0.500 0.275 0.325 0.600 235000 3.400 -2.200 5.600 4.050 3.575 0.193322
0.194677 0.400 0.375 0.200 0.200 0.400 236000 4.175 -2.325 6.500 ... ... 0.190339
0.194157 ... ... 0.125 0.125 0.250 237000 5.050 -2.400 7.450 ... ... 0.194509
0.193799 ... ... 0.100 0.050 0.150 238000 5.950 -2.475 8.425 ... ... 0.194375
0.199518 0.075 0.075 0.075 0.025 0.100 239000 6.900 -2.500 9.400 ... ... 0.200415
0.209825 0.075 0.075 0.050 0.025 0.075 240000 7.850 -2.525 10.375 ... ... 0.196648
0.215103 ... ... 0.025 0.025 0.050 241000 8.850 -2.500 11.350 ... ... 0.217081
0.211314 ... ... 0.025 0 0.025 242000 9.825 -2.525 12.350 9.950 9.725 0.214887
0.229259 ... ... 0.025 0 0.025 243000 10.825 -2.525 13.350 11.325 11.325 0.233424
0.24693 ... ... 0.013 0.012 0.025 244000 11.800 -2.525 14.325 ... ... 0.198167
0.243397 ... ... 0.013 0 0.013 245000 12.800 -2.525 15.325 ... ... 0.21452
0.259543 0.025 0.025 0.013 0 0.013 246000 13.800 -2.525 16.325 ... ... 0.230808
0.275523 ... ... 0.013 0 0.013 247000 14.800 -2.525 17.325 ... ... 0.247029
0.291341 ... ... 0.013 0 0.013 248000 15.800 -2.525 18.325 ... ... 0.263185
0.306974 ... ... 0.013 0 0.013 249000 16.800 -2.525 19.325 ... ... 0.279276
0.322484 0.025 0.025 0.013 0 0.013 250000 17.800 -2.525 20.325 ... ... 0.295302
0.337846 ... ... 0.013 0 0.013 251000 18.800 -2.525 21.325 ... ... 0.311265
0.35305 ... ... 0.013 0 0.013 252000 19.800 -2.525 22.325 ... ... 0.327165
0.368135 ... ... 0.013 0 0.013 253000 20.800 -2.525 23.325 ... ... 0.343002
0.383114 ... ... 0.013 0 0.013 254000 21.800 -2.525 24.325 ... ... 0.358776
0.397941 ... ... 0.013 0 0.013 255000 22.800 -2.525 25.325 ... ... 0.374489
0.412652 ... ... 0.013 0 0.013 256000 23.800 -2.525 26.325 ... ... 0.39014
0.427253 0.025 0.025 0.013 0 0.013 257000 24.800 -2.525 27.325 ... ... 0.405731
0.441768 ... ... 0.013 0 0.013 258000 25.800 -2.525 28.325 ... ... 0.421261
0.45615 ... ... 0.013 0 0.013 259000 26.800 -2.525 29.325 ... ... 0.436731
0.470428 ... ... 0.013 0 0.013 260000 27.800 -2.525 30.325 ... ... 0.452142
0.484607 ... ... 0.013 0 0.013 261000 28.800 -2.525 31.325 ... ... 0.467494
0.49869 ... ... 0.013 0 0.013 262000 29.800 -2.525 32.325 ... ... 0.482788
0.512687 ... ... 0.013 0 0.013 263000 30.800 -2.525 33.325 ... ... 0.498023
0.526578 ... ... 0.013 0 0.013 264000 31.800 -2.525 34.325 ... ... 0.513201
0.540379 ... ... 0.013 0 0.013 265000 32.800 -2.525 35.325 ... ... 0.528322
0.554091 ... ... 0.013 0 0.013 266000 33.800 -2.525 36.325 ... ... 0.543386
0.567718 ... ... 0.013 0 0.013 267000 34.800 -2.525 37.325 ... ... 0.558394
0.58126 ... ... 0.013 0 0.013 268000 35.800 -2.525 38.325 ... ... 0.573345
0.594708 ... ... 0.013 0 0.013 269000 36.800 -2.525 39.325 ... ... 0.588242
0.60808 ... ... 0.013 0 0.013 270000 37.800 -2.525 40.325 ... ... 0.603084
0.621374 ... ... 0.013 0 0.013 271000 38.800 -2.525 41.325 ... ... 0.61787
0.63459 ... ... 0.013 0 0.013 272000 39.800 -2.525 42.325 ... ... 0.632603
0.64773 ... ... 0.013 0 0.013 273000 40.800 -2.525 43.325 ... ... 0.647282
0.660795 ... ... 0.013 0 0.013 274000 41.800 -2.525 44.325 ... ... 0.661907
0.673786 ... ... 0.013 0 0.013 275000 42.800 -2.525 45.325 ... ... 0.67648
0.686681 ... ... 0.013 0 0.013 276000 43.800 -2.525 46.325 ... ... 0.691
0.699505 ... ... 0.013 0 0.013 277000 44.800 -2.525 47.325 ... ... 0.705468
0.712274 ... ... 0.013 0 0.013 278000 45.800 -2.525 48.325 ... ... 0.719884
0.724976 ... ... 0.013 0 0.013 279000 46.800 -2.525 49.325 ... ... 0.734248
0.73761 ... ... 0.013 0 0.013 280000 47.800 -2.525 50.325 ... ... 0.748561
0.750178 ... ... 0.013 0 0.013 281000 48.800 -2.525 51.325 ... ... 0.762824
0.762679 ... ... 0.013 0 0.013 282000 49.800 -2.525 52.325 ... ... 0.777036
0.775113 ... ... 0.013 0 0.013 283000 50.800 -2.525 53.325 ... ... 0.791198
0.787463 ... ... 0.013 0 0.013 284000 51.800 -2.525 54.325 ... ... 0.805311
0.79975 ... ... 0.013 0 0.013 285000 52.800 -2.525 55.325 ... ... 0.819374
0.811975 ... ... 0.013 0 0.013 286000 53.800 -2.525 56.325 ... ... 0.833388
0.824138 ... ... 0.013 0 0.013 287000 54.800 -2.525 57.325 ... ... 0.847354
0.836251 ... ... 0.013 0 0.013 288000 55.800 -2.525 58.325 ... ... 0.861272
0.848309 ... ... 0.013 0 0.013 289000 56.800 -2.525 59.325 ... ... 0.875141
0.860309 ... ... 0.013 0 0.013 290000 57.800 -2.525 60.325 ... ... 0.888964
0.872251 ... ... 0.013 0 0.013 291000 58.800 -2.525 61.325 ... ... 0.902738
0.884134 ... ... 0.013 0 0.013 292000 59.800 -2.525 62.325 ... ... 0.916466
0.895946 ... ... 0.013 0 0.013 293000 60.800 -2.525 63.325 ... ... 0.930147
0.907698 ... ... 0.013 0 0.013 294000 61.800 -2.525 64.325 ... ... 0.94378
0.919393 ... ... 0.013 0 0.013 295000 62.800 -2.525 65.325 ... ... 0.957367
0.931033 ... ... 0.013 0 0.013 296000 63.800 -2.525 66.325 ... ... 0.970909
0.94262 ... ... 0.013 0 0.013 297000 64.800 -2.525 67.325 ... ... 0.984405
0.954153 ... ... 0.013 0 0.013 298000 65.800 -2.525 68.325 ... ... 0.997856
0.965634 ... ... 0.013 0 0.013 299000 66.800 -2.525 69.325 ... ... 1.011263
0.977063 ... ... 0.013 0 0.013 300000 67.800 -2.525 70.325 ... ... 1.024625
0.988444 ... ... 0.013 0 0.013 301000 68.800 -2.525 71.325 ... ... 1.037943
0.999782 ... ... 0.013 0 0.013 302000 69.800 -2.525 72.325 ... ... 1.051217
1.01107 ... ... 0.013 0 0.013 303000 70.800 -2.525 73.325 ... ... 1.064448
1.022293 ... ... 0.013 0 0.013 304000 71.800 -2.525 74.325 ... ... 1.077636
1.033464 ... ... 0.013 0 0.013 305000 72.800 -2.525 75.325 ... ... 1.09078
1.044586 ... ... 0.013 0 0.013 306000 73.800 -2.525 76.325 ... ... 1.103882
1.055658 ... ... 0.013 0 0.013 307000 74.800 -2.525 77.325 ... ... 1.116942
1.066683 ... ... 0.013 0 0.013 308000 75.800 -2.525 78.325 ... ... 1.129959
1.077661 ... ... 0.013 0 0.013 309000 76.800 -2.525 79.325 ... ... 1.142935
1.088592 ... ... 0.013 0 0.013 310000 77.800 -2.525 80.325 ... ... 1.155869
1.110314 ... ... 0.013 0 0.013 312000 79.800 -2.525 82.325 ... ... 1.181614
1.131855 ... ... 0.013 0 0.013 314000 81.800 -2.525 84.325 ... ... 1.207196
1.153217 ... ... 0.013 0 0.013 316000 83.800 -2.525 86.325 ... ... 1.232617
1.174376 ... ... 0.013 0 0.013 318000 85.800 -2.525 88.325 ... ... 1.25788
1.195378 ... ... 0.013 0 0.013 320000 87.800 -2.525 90.325 ... ... 1.282988
1.216211 ... ... 0.013 0 0.013 322000 89.800 -2.525 92.325 ... ... 1.307942
1.23688 ... ... 0.013 0 0.013 324000 91.800 -2.525 94.325 ... ... 1.332743
1.257386 ... ... 0.013 0 0.013 326000 93.800 -2.525 96.325 ... ... 1.357393
1.277733 ... ... 0.013 0 0.013 328000 95.800 -2.525 98.325 ... ... 1.381895
1.297922 ... ... 0.013 0 0.013 330000 97.800 -2.525 100.325 ... ... 1.406249
1.317947 ... ... 0.013 0 0.013 332000 99.800 -2.525 102.325 ... ... 1.430457
1.3378 ... ... 0.013 0 0.013 334000 101.800 -2.525 104.325 ... ... 1.454522
1.357504 ... ... 0.013 0 0.013 336000 103.800 -2.525 106.325 ... ... 1.478445
1.37706 ... ... 0.013 0 0.013 338000 105.800 -2.525 108.325 ... ... 1.502228
1.396473 ... ... 0.013 0 0.013 340000 107.800 -2.525 110.325 ... ... 1.525872
1.415755 ... ... 0.013 0 0.013 342000 109.800 -2.525 112.325 ... ... 1.549379
1.434903 ... ... 0.013 0 0.013 344000 111.800 -2.525 114.325 ... ... 1.572751
1.453913 ... ... 0.013 0 0.013 346000 113.800 -2.525 116.325 ... ... 1.595989
1.472788 ... ... 0.013 0 0.013 348000 115.800 -2.525 118.325 ... ... 1.619095
1.491518 ... ... 0.013 0 0.013 350000 117.800 -2.525 120.325 ... ... 1.64207
1.510101 ... ... 0.013 0 0.013 352000 119.800 -2.525 122.325 ... ... 1.664917
1.528554 ... ... 0.013 0 0.013 354000 121.800 -2.525 124.325 ... ... 1.687635
1.546879 ... ... 0.013 0 0.013 356000 123.800 -2.525 126.325 ... ... 1.710227
1.565079 ... ... 0.013 0 0.013 358000 125.800 -2.525 128.325 ... ... 1.732695
1.583154 ... ... 0.013 0 0.013 360000 127.800 -2.525 130.325 ... ... 1.755039
1.601108 ... ... 0.013 0 0.013 362000 129.800 -2.525 132.325 ... ... 1.777261
1.618942 ... ... 0.013 0 0.013 364000 131.800 -2.525 134.325 ... ... 1.799362
1.636658 ... ... 0.013 0 0.013 366000 133.800 -2.525 136.325 ... ... 1.821344
1.654256 ... ... 0.013 0 0.013 368000 135.800 -2.525 138.325 ... ... 1.843208
1.671739 ... ... 0.013 0 0.013 370000 137.800 -2.525 140.325 ... ... 1.864955
1.689091 ... ... 0.013 0 0.013 372000 139.800 -2.525 142.325 ... ... 1.886587

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.