DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 226.825
Expiration Date: 09/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.46993 ... ... 125.425 -2.600 122.825 104000 0.013 0 0.013 ... ... 1.045226
1.433649 ... ... 123.425 -2.600 120.825 106000 0.013 0 0.013 ... ... 1.02098
1.398073 ... ... 121.425 -2.600 118.825 108000 0.013 0 0.013 ... ... 0.997183
1.363175 ... ... 119.425 -2.600 116.825 110000 0.013 0 0.013 ... ... 0.97381
1.328931 ... ... 117.425 -2.600 114.825 112000 0.013 0 0.013 ... ... 0.950845
1.295315 ... ... 115.425 -2.600 112.825 114000 0.013 0 0.013 ... ... 0.92828
1.262306 ... ... 113.425 -2.600 110.825 116000 0.013 0 0.013 ... ... 0.906099
1.229881 ... ... 111.425 -2.600 108.825 118000 0.013 0 0.013 ... ... 0.884289
1.19802 ... ... 109.425 -2.600 106.825 120000 0.013 0 0.013 ... ... 0.862837
1.166704 ... ... 107.425 -2.600 104.825 122000 0.013 0 0.013 ... ... 0.841732
1.135913 ... ... 105.425 -2.600 102.825 124000 0.013 0 0.013 ... ... 0.820953
1.105631 ... ... 103.425 -2.600 100.825 126000 0.013 0 0.013 ... ... 0.800487
1.075839 ... ... 101.425 -2.600 98.825 128000 0.013 0 0.013 ... ... 0.780332
1.046523 ... ... 99.425 -2.600 96.825 130000 0.013 0 0.013 ... ... 0.760476
1.017667 ... ... 97.425 -2.600 94.825 132000 0.013 0 0.013 ... ... 0.740911
0.989258 ... ... 95.425 -2.600 92.825 134000 0.013 0 0.013 ... ... 0.721625
0.961281 ... ... 93.425 -2.600 90.825 136000 0.013 0 0.013 ... ... 0.70261
0.933724 ... ... 91.425 -2.600 88.825 138000 0.013 0 0.013 ... ... 0.683846
0.906575 ... ... 89.425 -2.600 86.825 140000 0.013 0 0.013 ... ... 0.665332
0.87982 ... ... 87.425 -2.600 84.825 142000 0.013 0 0.013 ... ... 0.647064
0.853449 ... ... 85.425 -2.600 82.825 144000 0.013 0 0.013 ... ... 0.629033
0.827451 ... ... 83.425 -2.600 80.825 146000 0.013 0 0.013 ... ... 0.611233
0.801814 ... ... 81.425 -2.600 78.825 148000 0.013 0 0.013 ... ... 0.593655
0.776529 ... ... 79.425 -2.600 76.825 150000 0.013 0 0.013 ... ... 0.576283
0.751587 ... ... 77.425 -2.600 74.825 152000 0.013 0 0.013 ... ... 0.559119
0.726977 ... ... 75.425 -2.600 72.825 154000 0.013 0 0.013 ... ... 0.54216
0.714794 ... ... 74.425 -2.600 71.825 155000 0.025 0.012 0.013 ... ... 0.568071
0.702692 ... ... 73.425 -2.600 70.825 156000 0.025 0 0.025 ... ... 0.559242
0.690668 ... ... 72.425 -2.600 69.825 157000 0.025 0 0.025 ... ... 0.550463
0.678722 ... ... 71.425 -2.600 68.825 158000 0.025 0 0.025 ... ... 0.541732
0.666852 ... ... 70.425 -2.600 67.825 159000 0.025 0 0.025 ... ... 0.53305
0.655059 ... ... 69.425 -2.600 66.825 160000 0.025 0 0.025 ... ... 0.524418
0.64334 ... ... 68.425 -2.600 65.825 161000 0.025 0 0.025 ... ... 0.515831
0.631695 ... ... 67.425 -2.600 64.825 162000 0.025 0 0.025 ... ... 0.507291
0.620122 ... ... 66.425 -2.600 63.825 163000 0.025 0 0.025 ... ... 0.498795
0.608622 ... ... 65.425 -2.600 62.825 164000 0.025 0 0.025 ... ... 0.490343
0.597192 ... ... 64.425 -2.600 61.825 165000 0.025 0 0.025 ... ... 0.481933
0.585833 ... ... 63.425 -2.600 60.825 166000 0.025 0 0.025 ... ... 0.473561
0.574544 ... ... 62.425 -2.600 59.825 167000 0.025 0 0.025 ... ... 0.46523
0.563323 ... ... 61.425 -2.600 58.825 168000 0.025 0 0.025 ... ... 0.45694
0.55217 ... ... 60.425 -2.600 57.825 169000 0.025 0 0.025 ... ... 0.448691
0.541083 ... ... 59.425 -2.600 56.825 170000 0.025 0 0.025 ... ... 0.440481
0.530063 ... ... 58.425 -2.600 55.825 171000 0.025 0 0.025 ... ... 0.432311
0.519108 ... ... 57.425 -2.600 54.825 172000 0.025 0 0.025 ... ... 0.424178
0.508217 ... ... 56.425 -2.600 53.825 173000 0.025 0 0.025 ... ... 0.416083
0.49739 ... ... 55.425 -2.600 52.825 174000 0.025 0 0.025 ... ... 0.408024
0.486626 ... ... 54.425 -2.600 51.825 175000 0.025 0 0.025 ... ... 0.399999
0.475925 ... ... 53.425 -2.600 50.825 176000 0.025 0 0.025 ... ... 0.392009
0.465284 ... ... 52.425 -2.600 49.825 177000 0.025 0 0.025 ... ... 0.384054
0.454704 ... ... 51.425 -2.600 48.825 178000 0.025 0 0.025 ... ... 0.376133
0.444185 ... ... 50.425 -2.600 47.825 179000 0.025 0 0.025 ... ... 0.368245
0.433724 ... ... 49.425 -2.600 46.825 180000 0.025 0 0.025 ... ... 0.360389
0.423323 ... ... 48.425 -2.600 45.825 181000 0.025 0 0.025 ... ... 0.352565
0.412979 ... ... 47.425 -2.600 44.825 182000 0.025 0 0.025 ... ... 0.344766
0.402693 ... ... 46.425 -2.600 43.825 183000 0.025 0 0.025 ... ... 0.336997
0.392463 ... ... 45.425 -2.600 42.825 184000 0.025 0 0.025 ... ... 0.329258
0.38229 ... ... 44.425 -2.600 41.825 185000 0.025 -0.025 0.050 ... ... 0.321552
0.372172 ... ... 43.425 -2.600 40.825 186000 0.025 -0.025 0.050 ... ... 0.313873
0.362108 ... ... 42.425 -2.600 39.825 187000 0.025 -0.025 0.050 ... ... 0.306222
0.352099 ... ... 41.425 -2.600 38.825 188000 0.025 -0.025 0.050 ... ... 0.298596
0.342144 ... ... 40.425 -2.600 37.825 189000 0.050 0 0.050 0.050 0.050 0.315711
0.332241 ... ... 39.425 -2.600 36.825 190000 0.050 0 0.050 ... ... 0.307603
0.334337 ... ... 38.450 -2.600 35.850 191000 0.050 0 0.050 ... ... 0.299519
0.324481 ... ... 37.450 -2.600 34.850 192000 0.075 0.025 0.050 ... ... 0.307473
0.314676 ... ... 36.450 -2.600 33.850 193000 0.075 0 0.075 ... ... 0.29908
0.304921 ... ... 35.450 -2.600 32.850 194000 0.075 0 0.075 ... ... 0.290706
0.295215 ... ... 34.450 -2.600 31.850 195000 0.075 0 0.075 ... ... 0.282354
0.295446 ... ... 33.450 -2.575 30.875 196000 0.075 0 0.075 ... ... 0.27402
0.285742 ... ... 32.475 -2.600 29.875 197000 0.075 0 0.075 ... ... 0.265701
0.276082 ... ... 31.475 -2.600 28.875 198000 0.100 0 0.100 ... ... 0.268474
0.266466 ... ... 30.475 -2.600 27.875 199000 0.100 0 0.100 ... ... 0.259904
0.26516 ... ... 29.500 -2.600 26.900 200000 0.100 0 0.100 ... ... 0.251345
0.255513 ... ... 28.500 -2.600 25.900 201000 0.125 0 0.125 ... ... 0.251514
0.25307 ... ... 27.500 -2.575 24.925 202000 0.150 0.025 0.125 ... ... 0.250226
0.249774 ... ... 26.525 -2.575 23.950 203000 0.150 0.025 0.125 0.150 0.150 0.241251
0.239984 ... ... 25.525 -2.575 22.950 204000 0.175 0.025 0.150 ... ... 0.238679
0.235885 ... ... 24.550 -2.575 21.975 205000 0.200 0.025 0.175 0.175 0.175 0.235239
0.23118 20.625 20.625 23.575 -2.575 21 206000 0.225 0.050 0.175 ... ... 0.231076
0.225944 ... ... 22.575 -2.550 20.025 207000 0.250 0.050 0.200 0.225 0.225 0.226293
0.224386 18.500 18.500 21.600 -2.525 19.075 208000 0.275 0.050 0.225 0.275 0.275 0.220965
0.217954 19.425 17.150 20.625 -2.525 18.100 209000 0.300 0.050 0.250 0.225 0.225 0.215148
0.21463 19.500 17.450 19.675 -2.525 17.150 210000 0.350 0.075 0.275 0.450 0.450 0.212443
0.210425 ... ... 18.700 -2.500 16.200 211000 0.400 0.075 0.325 ... ... 0.208742
0.205453 17.250 15.475 17.750 -2.500 15.250 212000 0.475 0.100 0.375 ... ... 0.20705
0.202415 13.375 13.375 16.825 -2.500 14.325 213000 0.550 0.125 0.425 ... ... 0.204111
0.200691 ... ... 15.875 -2.450 13.425 214000 0.625 0.150 0.475 0.500 0.500 0.200119
0.197665 14.075 14.075 14.950 -2.425 12.525 215000 0.725 0.175 0.550 0.900 0.400 0.197351
0.197405 13.075 13.075 14.050 -2.375 11.675 216000 0.850 0.200 0.650 0.975 0.975 0.195374
0.193772 ... ... 13.150 -2.350 10.800 217000 1 0.250 0.750 1.150 0.650 0.193855
0.192314 ... ... 12.275 -2.300 9.975 218000 1.175 0.300 0.875 1.425 0.825 0.19255
0.189389 ... ... 11.400 -2.250 9.150 219000 1.350 0.350 1 0.775 0.775 0.189756
0.188005 8.800 8 10.550 -2.175 8.375 220000 1.550 0.400 1.150 1.825 1.150 0.18706
0.185075 ... ... 9.725 -2.125 7.600 221000 1.800 0.475 1.325 2.050 1.975 0.18566
0.183274 6.425 6.375 8.925 -2.050 6.875 222000 2.050 0.525 1.525 2.425 1.325 0.182675
0.181109 5.725 5.500 8.150 -1.975 6.175 223000 2.350 0.600 1.750 2.900 1.875 0.180654
0.178514 5.350 5.200 7.400 -1.900 5.500 224000 2.675 0.675 2 3 2.025 0.17819
0.176576 7.025 7.025 6.700 -1.825 4.875 225000 3.050 0.775 2.275 3.500 2.225 0.176372
0.175162 6.375 3.575 6 -1.700 4.300 226000 3.475 0.875 2.600 3.875 2.200 0.175071
0.174192 5.650 3.425 5.375 -1.600 3.775 227000 3.950 1 2.950 2.975 2.975 0.174211
0.173634 5.025 2.700 4.775 -1.475 3.300 228000 4.450 1.100 3.350 4.700 2.875 0.17263
0.172351 4.225 2.350 4.200 -1.350 2.850 229000 5.025 1.250 3.775 5.650 3.350 0.172594
0.172677 3.925 1.975 3.675 -1.200 2.475 230000 5.625 1.375 4.250 6.300 3.800 0.171858
0.172367 3.450 2.500 3.200 -1.075 2.125 231000 6.275 1.500 4.775 6.525 4.500 0.171637
0.171427 2.700 1.500 2.775 -0.975 1.800 232000 6.975 1.625 5.350 5.800 5.075 0.172073
0.172569 ... ... 2.400 -0.850 1.550 233000 7.700 1.725 5.975 6.275 6.275 0.172024
0.171968 1.175 1.025 2.075 -0.775 1.300 234000 8.475 1.825 6.650 ... ... 0.172982
0.172521 1.675 0.950 1.800 -0.700 1.100 235000 9.275 1.925 7.350 ... ... 0.173764
0.174689 0.850 0.850 1.550 -0.600 0.950 236000 10.100 2 8.100 10.325 7.850 0.174503
0.175395 0.850 0.700 1.325 -0.525 0.800 237000 10.950 2.050 8.900 9.525 9.500 0.175372
0.176437 0.925 0.600 1.125 -0.450 0.675 238000 11.825 2.125 9.700 ... ... 0.176609
0.178132 ... ... 0.975 -0.400 0.575 239000 12.725 2.200 10.525 12.825 12.825 0.178539
0.178408 0.750 0.600 0.825 -0.350 0.475 240000 13.625 2.250 11.375 12.325 11.200 0.179107
0.182542 0.600 0.600 0.700 -0.275 0.425 241000 14.575 2.325 12.250 ... ... 0.183563
0.182853 ... ... 0.600 -0.250 0.350 242000 15.500 2.350 13.150 12.450 12.450 0.184302
0.18499 0.250 0.250 0.525 -0.225 0.300 243000 16.450 2.375 14.075 ... ... 0.186928
0.189807 ... ... 0.450 -0.175 0.275 244000 17.400 2.400 15 ... ... 0.18856
0.189995 0.200 0.200 0.400 -0.175 0.225 245000 18.375 2.425 15.950 ... ... 0.193171
0.19339 0.175 0.175 0.350 -0.150 0.200 246000 19.350 2.450 16.900 ... ... 0.197294
0.196108 0.175 0.175 0.300 -0.125 0.175 247000 20.325 2.475 17.850 ... ... 0.200885
0.198036 0.150 0.150 0.275 -0.125 0.150 248000 21.300 2.500 18.800 ... ... 0.203882
0.199001 ... ... 0.225 -0.100 0.125 249000 22.275 2.500 19.775 ... ... 0.206199
0.206035 ... ... 0.200 -0.075 0.125 250000 23.250 2.500 20.750 ... ... 0.207711
0.205516 0.150 0.150 0.175 -0.075 0.100 251000 24.250 2.550 21.700 ... ... 0.215373
0.203243 ... ... 0.150 -0.075 0.075 252000 25.225 2.550 22.675 ... ... 0.215769
0.2097 ... ... 0.125 -0.050 0.075 253000 26.225 2.550 23.675 ... ... 0.223276
0.216102 ... ... 0.100 -0.025 0.075 254000 27.200 2.550 24.650 ... ... 0.222299
0.210404 ... ... 0.100 -0.050 0.050 255000 28.200 2.575 25.625 ... ... 0.229682
0.216443 ... ... 0.075 -0.025 0.050 256000 29.200 2.575 26.625 ... ... 0.237035
0.222436 ... ... 0.075 -0.025 0.050 257000 30.200 2.600 27.600 ... ... 0.244358
0.228385 ... ... 0.075 -0.025 0.050 258000 31.200 2.600 28.600 ... ... 0.251652
0.234291 ... ... 0.050 0 0.050 259000 32.200 2.600 29.600 ... ... 0.258915
0.240154 ... ... 0.050 0 0.050 260000 33.200 2.600 30.600 ... ... 0.26615
0.245975 ... ... 0.050 0 0.050 261000 34.175 2.575 31.600 ... ... 0.263174
0.251753 ... ... 0.050 0 0.050 262000 35.175 2.575 32.600 ... ... 0.270348
0.237182 ... ... 0.050 -0.025 0.025 263000 36.175 2.600 33.575 ... ... 0.277495
0.242531 ... ... 0.050 -0.025 0.025 264000 37.175 2.600 34.575 ... ... 0.284614
0.247846 ... ... 0.050 -0.025 0.025 265000 38.175 2.600 35.575 ... ... 0.291707
0.253127 ... ... 0.050 -0.025 0.025 266000 39.175 2.600 36.575 ... ... 0.298773
0.258375 ... ... 0.050 -0.025 0.025 267000 40.175 2.600 37.575 ... ... 0.305813
0.263585 ... ... 0.050 -0.025 0.025 268000 41.175 2.600 38.575 ... ... 0.312828
0.268766 ... ... 0.050 -0.025 0.025 269000 42.175 2.600 39.575 ... ... 0.319816
0.27392 ... ... 0.050 -0.025 0.025 270000 43.175 2.600 40.575 ... ... 0.326778
0.279044 ... ... 0.050 -0.025 0.025 271000 44.175 2.600 41.575 ... ... 0.333715
0.284138 ... ... 0.050 -0.025 0.025 272000 45.175 2.600 42.575 ... ... 0.340627
0.289204 ... ... 0.050 -0.025 0.025 273000 46.175 2.600 43.575 ... ... 0.347513
0.294239 ... ... 0.050 -0.025 0.025 274000 47.175 2.600 44.575 ... ... 0.354375
0.299241 ... ... 0.050 -0.025 0.025 275000 48.175 2.600 45.575 ... ... 0.361211
0.304215 ... ... 0.050 -0.025 0.025 276000 49.175 2.600 46.575 ... ... 0.368024
0.309163 ... ... 0.025 0 0.025 277000 50.175 2.600 47.575 ... ... 0.374812
0.314083 ... ... 0.025 0 0.025 278000 51.175 2.600 48.575 ... ... 0.381575
0.318981 ... ... 0.025 0 0.025 279000 52.175 2.600 49.575 ... ... 0.388315
0.323854 ... ... 0.025 0 0.025 280000 53.175 2.600 50.575 ... ... 0.395031
0.328701 ... ... 0.025 0 0.025 281000 54.175 2.600 51.575 ... ... 0.401723
0.333522 ... ... 0.025 0 0.025 282000 55.175 2.600 52.575 ... ... 0.408391
0.338313 ... ... 0.025 0 0.025 283000 56.175 2.600 53.575 ... ... 0.415037
0.343079 ... ... 0.025 0 0.025 284000 57.175 2.600 54.575 ... ... 0.421659
0.326179 ... ... 0.025 -0.012 0.013 285000 58.175 2.600 55.575 ... ... 0.428258
0.330663 ... ... 0.025 -0.012 0.013 286000 59.175 2.600 56.575 ... ... 0.434834
0.335124 ... ... 0.025 -0.012 0.013 287000 60.175 2.600 57.575 ... ... 0.441388
0.339558 ... ... 0.025 -0.012 0.013 288000 61.175 2.600 58.575 ... ... 0.447919
0.34397 ... ... 0.025 -0.012 0.013 289000 62.175 2.600 59.575 ... ... 0.454428
0.348361 ... ... 0.025 -0.012 0.013 290000 63.175 2.600 60.575 ... ... 0.460914
0.357081 ... ... 0.025 -0.012 0.013 292000 65.175 2.600 62.575 ... ... 0.473821
0.365721 ... ... 0.013 0 0.013 294000 67.175 2.600 64.575 ... ... 0.486642
0.374282 ... ... 0.013 0 0.013 296000 69.175 2.600 66.575 ... ... 0.499376
0.382771 ... ... 0.013 0 0.013 298000 71.175 2.600 68.575 ... ... 0.512026
0.391174 ... ... 0.013 0 0.013 300000 73.175 2.600 70.575 ... ... 0.524593
0.399502 ... ... 0.013 0 0.013 302000 75.175 2.600 72.575 ... ... 0.537077
0.407757 ... ... 0.013 0 0.013 304000 77.175 2.600 74.575 ... ... 0.54948
0.415941 ... ... 0.013 0 0.013 306000 79.175 2.600 76.575 ... ... 0.561803
0.424056 ... ... 0.013 0 0.013 308000 81.175 2.600 78.575 ... ... 0.574048
0.432102 ... ... 0.013 0 0.013 310000 83.175 2.600 80.575 ... ... 0.586214
0.440072 ... ... 0.013 0 0.013 312000 85.175 2.600 82.575 ... ... 0.598304
0.447976 ... ... 0.013 0 0.013 314000 87.175 2.600 84.575 ... ... 0.610317
0.455819 ... ... 0.013 0 0.013 316000 89.175 2.600 86.575 ... ... 0.622256
0.4636 ... ... 0.013 0 0.013 318000 91.175 2.600 88.575 ... ... 0.634121
0.471318 ... ... 0.013 0 0.013 320000 93.175 2.600 90.575 ... ... 0.645912
0.478975 ... ... 0.013 0 0.013 322000 95.175 2.600 92.575 ... ... 0.657632
0.486572 ... ... 0.013 0 0.013 324000 97.175 2.600 94.575 ... ... 0.669279
0.494108 ... ... 0.013 0 0.013 326000 99.175 2.600 96.575 ... ... 0.680857
0.501577 ... ... 0.013 0 0.013 328000 101.175 2.600 98.575 ... ... 0.692365
0.508989 ... ... 0.013 0 0.013 330000 103.175 2.600 100.575 ... ... 0.703804
0.516344 ... ... 0.013 0 0.013 332000 105.175 2.600 102.575 ... ... 0.715176
0.523644 ... ... 0.013 0 0.013 334000 107.175 2.600 104.575 ... ... 0.72648
0.530891 ... ... 0.013 0 0.013 336000 109.175 2.600 106.575 ... ... 0.737719
0.538089 ... ... 0.013 0 0.013 338000 111.175 2.600 108.575 ... ... 0.748892
0.545235 ... ... 0.013 0 0.013 340000 113.175 2.600 110.575 ... ... 0.760001
0.552329 ... ... 0.013 0 0.013 342000 115.175 2.600 112.575 ... ... 0.771046
0.559371 ... ... 0.013 0 0.013 344000 117.175 2.600 114.575 ... ... 0.782028
0.566354 ... ... 0.013 0 0.013 346000 119.175 2.600 116.575 ... ... 0.792947
0.573288 ... ... 0.013 0 0.013 348000 121.175 2.600 118.575 ... ... 0.803806

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.