DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.400
Expiration Date: 06/06/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
5.919805 ... ... 129.975 2.425 132.400 86000 0.013 0 0.013 ... ... 5.828086
5.772684 ... ... 127.975 2.425 130.400 88000 0.013 0 0.013 ... ... 5.690552
5.62895 ... ... 125.975 2.425 128.400 90000 0.013 0 0.013 ... ... 5.556065
5.48845 ... ... 123.975 2.425 126.400 92000 0.013 0 0.013 ... ... 5.424536
5.351041 ... ... 121.975 2.425 124.400 94000 0.013 0 0.013 ... ... 5.295839
5.216562 ... ... 119.975 2.425 122.400 96000 0.013 0 0.013 ... ... 5.16985
5.084918 ... ... 117.975 2.425 120.400 98000 0.013 0 0.013 ... ... 5.046452
4.95599 ... ... 115.975 2.425 118.400 100000 0.013 0 0.013 ... ... 4.925535
4.829667 ... ... 113.975 2.425 116.400 102000 0.013 0 0.013 ... ... 4.806992
4.705849 ... ... 111.975 2.425 114.400 104000 0.013 0 0.013 ... ... 4.690683
4.584435 ... ... 109.975 2.425 112.400 106000 0.013 0 0.013 ... ... 4.576547
4.465336 ... ... 107.975 2.425 110.400 108000 0.013 0 0.013 ... ... 4.464513
4.348464 ... ... 105.975 2.425 108.400 110000 0.013 0 0.013 ... ... 4.354501
4.233756 ... ... 103.975 2.425 106.400 112000 0.013 0 0.013 ... ... 4.246434
4.121118 ... ... 101.975 2.425 104.400 114000 0.013 0 0.013 ... ... 4.140235
4.010474 ... ... 99.975 2.425 102.400 116000 0.013 0 0.013 ... ... 4.035834
3.901755 ... ... 97.975 2.425 100.400 118000 0.013 0 0.013 ... ... 3.933109
3.794893 ... ... 95.975 2.425 98.400 120000 0.013 0 0.013 ... ... 3.832045
3.689826 ... ... 93.975 2.425 96.400 122000 0.013 0 0.013 ... ... 3.732594
3.586494 ... ... 91.975 2.425 94.400 124000 0.013 0 0.013 ... ... 3.634697
3.48484 ... ... 89.975 2.425 92.400 126000 0.013 0 0.013 ... ... 3.538302
3.384811 ... ... 87.975 2.425 90.400 128000 0.013 0 0.013 ... ... 3.443352
3.286354 ... ... 85.975 2.425 88.400 130000 0.013 0 0.013 ... ... 3.349771
3.189418 ... ... 83.975 2.425 86.400 132000 0.013 0 0.013 ... ... 3.257501
3.093943 ... ... 81.975 2.425 84.400 134000 0.013 0 0.013 ... ... 3.166537
2.999901 ... ... 79.975 2.425 82.400 136000 0.013 0 0.013 ... ... 3.076835
2.907249 ... ... 77.975 2.425 80.400 138000 0.013 0 0.013 ... ... 2.988355
2.861432 ... ... 76.975 2.425 79.400 139000 0.013 0 0.013 ... ... 2.944559
2.815947 ... ... 75.975 2.425 78.400 140000 0.013 0 0.013 ... ... 2.901053
2.77079 ... ... 74.975 2.425 77.400 141000 0.013 0 0.013 ... ... 2.857831
2.725955 ... ... 73.975 2.425 76.400 142000 0.013 0 0.013 ... ... 2.814867
2.681439 ... ... 72.975 2.425 75.400 143000 0.013 0 0.013 ... ... 2.772181
2.637237 ... ... 71.975 2.425 74.400 144000 0.013 0 0.013 ... ... 2.729766
2.593345 ... ... 70.975 2.425 73.400 145000 0.013 0 0.013 ... ... 2.687618
2.549763 ... ... 69.975 2.425 72.400 146000 0.013 0 0.013 ... ... 2.645734
2.506484 ... ... 68.975 2.425 71.400 147000 0.013 0 0.013 ... ... 2.604108
2.463502 ... ... 67.975 2.425 70.400 148000 0.013 0 0.013 ... ... 2.562737
2.420813 ... ... 66.975 2.425 69.400 149000 0.013 0 0.013 ... ... 2.521615
2.378413 ... ... 65.975 2.425 68.400 150000 0.013 0 0.013 ... ... 2.480739
2.336297 ... ... 64.975 2.425 67.400 151000 0.013 0 0.013 ... ... 2.440103
2.294462 ... ... 63.975 2.425 66.400 152000 0.013 0 0.013 ... ... 2.399692
2.252904 ... ... 62.975 2.425 65.400 153000 0.013 0 0.013 ... ... 2.359491
2.21162 ... ... 61.975 2.425 64.400 154000 0.013 0 0.013 ... ... 2.319519
2.170605 ... ... 60.975 2.425 63.400 155000 0.013 0 0.013 ... ... 2.279773
2.129857 ... ... 59.975 2.425 62.400 156000 0.013 0 0.013 ... ... 2.240249
2.089371 ... ... 58.975 2.425 61.400 157000 0.013 0 0.013 ... ... 2.200944
2.049145 ... ... 57.975 2.425 60.400 158000 0.013 0 0.013 ... ... 2.161854
2.009175 ... ... 56.975 2.425 59.400 159000 0.013 0 0.013 ... ... 2.122975
1.969458 ... ... 55.975 2.425 58.400 160000 0.013 0 0.013 ... ... 2.084317
1.92999 ... ... 54.975 2.425 57.400 161000 0.013 0 0.013 ... ... 2.045868
1.890769 ... ... 53.975 2.425 56.400 162000 0.013 0 0.013 ... ... 2.007589
1.851791 ... ... 52.975 2.425 55.400 163000 0.013 0 0.013 ... ... 1.969498
1.813053 ... ... 51.975 2.425 54.400 164000 0.013 0 0.013 ... ... 1.9316
1.774552 ... ... 50.975 2.425 53.400 165000 0.013 0 0.013 ... ... 1.893893
1.736286 ... ... 49.975 2.425 52.400 166000 0.013 0 0.013 ... ... 1.856371
1.698252 ... ... 48.975 2.425 51.400 167000 0.013 0 0.013 ... ... 1.819033
1.660446 ... ... 47.975 2.425 50.400 168000 0.013 0 0.013 ... ... 1.781873
1.622866 ... ... 46.975 2.425 49.400 169000 0.013 0 0.013 ... ... 1.744888
1.585509 ... ... 45.975 2.425 48.400 170000 0.013 0 0.013 ... ... 1.708055
1.548373 ... ... 44.975 2.425 47.400 171000 0.013 0 0.013 ... ... 1.671371
1.511455 ... ... 43.975 2.425 46.400 172000 0.013 0 0.013 ... ... 1.63486
1.474752 ... ... 42.975 2.425 45.400 173000 0.013 0 0.013 ... ... 1.598528
1.438262 ... ... 41.975 2.425 44.400 174000 0.013 0 0.013 ... ... 1.562356
1.401983 ... ... 40.975 2.425 43.400 175000 0.013 0 0.013 ... ... 1.52634
1.365911 ... ... 39.975 2.425 42.400 176000 0.013 0 0.013 ... ... 1.490474
1.330044 ... ... 38.975 2.425 41.400 177000 0.013 0 0.013 ... ... 1.454745
1.294381 ... ... 37.975 2.425 40.400 178000 0.013 0 0.013 ... ... 1.419125
1.258919 ... ... 36.975 2.425 39.400 179000 0.013 0 0.013 ... ... 1.383646
1.223655 36.400 36.400 35.975 2.425 38.400 180000 0.013 0 0.013 ... ... 1.348305
1.188588 ... ... 34.975 2.425 37.400 181000 0.013 0 0.013 ... ... 1.313105
1.15371 ... ... 33.975 2.425 36.400 182000 0.013 0 0.013 ... ... 1.27806
1.119021 ... ... 32.975 2.425 35.400 183000 0.013 0 0.013 ... ... 1.243139
1.084523 ... ... 31.975 2.425 34.400 184000 0.013 0 0.013 ... ... 1.208294
1.050213 33.050 32.275 30.975 2.425 33.400 185000 0.013 0 0.013 ... ... 1.173564
1.016088 ... ... 29.975 2.425 32.400 186000 0.013 0 0.013 ... ... 1.138947
0.982147 ... ... 28.975 2.425 31.400 187000 0.013 0 0.013 ... ... 1.10444
0.948388 ... ... 27.975 2.425 30.400 188000 0.013 0 0.013 ... ... 1.070046
0.914809 ... ... 26.975 2.425 29.400 189000 0.013 0 0.013 ... ... 1.03575
0.881408 28.300 26.400 25.975 2.425 28.400 190000 0.013 0 0.013 ... ... 1.001529
0.848182 ... ... 24.975 2.425 27.400 191000 0.013 0 0.013 ... ... 0.967397
0.815131 26.525 24.850 23.975 2.425 26.400 192000 0.013 0 0.013 ... ... 0.93335
0.782252 25.425 25.425 22.975 2.425 25.400 193000 0.013 0 0.013 ... ... 0.899381
0.749544 23 22.750 21.975 2.425 24.400 194000 0.013 0 0.013 ... ... 0.865462
0.717011 ... ... 20.975 2.425 23.400 195000 0.013 0 0.013 ... ... 0.831621
0.684644 22 20.500 19.975 2.425 22.400 196000 0.013 0 0.013 ... ... 0.797842
0.652443 21.525 19.900 18.975 2.425 21.400 197000 0.013 0 0.013 ... ... 0.764107
0.620406 20 18.750 17.975 2.425 20.400 198000 0.013 0 0.013 ... ... 0.730379
0.58853 18 17.975 16.975 2.425 19.400 199000 0.013 0 0.013 ... ... 0.696723
0.556815 18.550 16.350 15.975 2.425 18.400 200000 0.013 0 0.013 ... ... 0.663094
0.525258 17.525 17.525 14.975 2.425 17.400 201000 0.013 0 0.013 ... ... 0.629428
0.493858 16.125 14.475 13.975 2.425 16.400 202000 0.013 -0.012 0.025 ... ... 0.595798
0.462614 14.975 13.875 13 2.400 15.400 203000 0.013 -0.012 0.025 0.013 0.013 0.562173
0.431523 12.925 12.925 12 2.400 14.400 204000 0.013 -0.012 0.025 ... ... 0.528455
0.400585 13.500 11.900 11 2.400 13.400 205000 0.025 0 0.025 ... ... 0.537039
0.504831 11.950 10.950 10 2.425 12.425 206000 0.025 0 0.025 ... ... 0.500958
0.468132 11.450 11.450 9 2.425 11.425 207000 0.025 -0.025 0.050 ... ... 0.46474
0.431269 9.800 9.800 8.025 2.400 10.425 208000 0.025 -0.025 0.050 ... ... 0.428383
0.39428 ... ... 7.025 2.400 9.425 209000 0.025 -0.025 0.050 ... ... 0.391834
0.357066 8.025 6.850 6.025 2.400 8.425 210000 0.025 -0.025 0.050 ... ... 0.355027
0.356693 6.850 6.850 5.050 2.400 7.450 211000 0.050 -0.025 0.075 ... ... 0.355615
0.315685 6.075 5.750 4.100 2.350 6.450 212000 0.050 -0.075 0.125 0.050 0.050 0.314831
0.296696 ... ... 3.175 2.300 5.475 213000 0.075 -0.125 0.200 0.125 0.125 0.296176
0.268766 4.500 3.400 2.325 2.175 4.500 214000 0.100 -0.250 0.350 0.175 0.100 0.268438
0.233811 3.500 1.950 1.575 1.950 3.525 215000 0.125 -0.475 0.600 0.400 0.125 0.233609
0.22014 2.750 1.100 0.975 1.650 2.625 216000 0.225 -0.775 1 0.825 0.225 0.220041
0.213047 1.925 0.650 0.575 1.250 1.825 217000 0.425 -1.175 1.600 1.075 0.475 0.213004
0.21112 1.250 0.400 0.325 0.850 1.175 218000 0.775 -1.575 2.350 1.575 0.750 0.21111
0.223831 0.825 0.250 0.200 0.550 0.750 219000 1.350 -1.875 3.225 1.650 1.350 0.223847
0.245447 0.525 0.150 0.150 0.350 0.500 220000 2.100 -2.075 4.175 ... ... 0.245495
0.262435 0.250 0.150 0.100 0.225 0.325 221000 2.925 -2.200 5.125 2.975 2.975 0.262532
0.284137 0.200 0.125 0.075 0.150 0.225 222000 3.825 -2.275 6.100 ... ... 0.284306
0.300635 0.150 0.150 0.050 0.100 0.150 223000 4.750 -2.325 7.075 ... ... 0.300918
0.316054 ... ... 0.025 0.075 0.100 224000 5.700 -2.350 8.050 ... ... 0.316515
0.338207 0.075 0.075 0.025 0.050 0.075 225000 6.675 -2.375 9.050 ... ... 0.338898
0.351265 ... ... 0.025 0.025 0.050 226000 7.650 -2.400 10.050 ... ... 0.352351
0.388319 ... ... 0.013 0.037 0.050 227000 8.625 -2.400 11.025 ... ... 0.350441
0.381982 ... ... 0.013 0.012 0.025 228000 9.625 -2.400 12.025 ... ... 0.384416
0.415021 0.025 0.025 0.013 0.012 0.025 229000 10.625 -2.400 13.025 ... ... 0.417858
0.447555 ... ... 0.013 0.012 0.025 230000 11.600 -2.425 14.025 ... ... 0.327403
0.441482 ... ... 0.013 0 0.013 231000 12.600 -2.425 15.025 ... ... 0.35485
0.471192 ... ... 0.013 0 0.013 232000 13.600 -2.425 16.025 ... ... 0.38218
0.500553 ... ... 0.013 0 0.013 233000 14.600 -2.425 17.025 ... ... 0.409392
0.529634 ... ... 0.013 0 0.013 234000 15.600 -2.425 18.025 ... ... 0.436487
0.558356 ... ... 0.013 0 0.013 235000 16.600 -2.425 19.025 ... ... 0.463468
0.586827 ... ... 0.013 0 0.013 236000 17.600 -2.425 20.025 ... ... 0.490334
0.615039 ... ... 0.013 0 0.013 237000 18.600 -2.425 21.025 ... ... 0.517087
0.642948 ... ... 0.013 0 0.013 238000 19.600 -2.425 22.025 ... ... 0.543727
0.670613 ... ... 0.013 0 0.013 239000 20.600 -2.425 23.025 ... ... 0.570256
0.698092 ... ... 0.013 0 0.013 240000 21.600 -2.425 24.025 ... ... 0.596675
0.725288 ... ... 0.013 0 0.013 241000 22.600 -2.425 25.025 ... ... 0.622984
0.752259 ... ... 0.013 0 0.013 242000 23.600 -2.425 26.025 ... ... 0.649184
0.77902 ... ... 0.013 0 0.013 243000 24.600 -2.425 27.025 ... ... 0.675277
0.805606 ... ... 0.013 0 0.013 244000 25.600 -2.425 28.025 ... ... 0.701263
0.831955 ... ... 0.013 0 0.013 245000 26.600 -2.425 29.025 ... ... 0.727143
0.858106 ... ... 0.013 0 0.013 246000 27.600 -2.425 30.025 ... ... 0.752918
0.884068 ... ... 0.013 0 0.013 247000 28.600 -2.425 31.025 ... ... 0.778594
0.909847 ... ... 0.013 0 0.013 248000 29.600 -2.425 32.025 ... ... 0.804166
0.935451 ... ... 0.013 0 0.013 249000 30.600 -2.425 33.025 ... ... 0.829636
0.960866 ... ... 0.013 0 0.013 250000 31.600 -2.425 34.025 ... ... 0.855004
0.98611 ... ... 0.013 0 0.013 251000 32.600 -2.425 35.025 ... ... 0.880272
1.011187 ... ... 0.013 0 0.013 252000 33.600 -2.425 36.025 ... ... 0.905439
1.036102 ... ... 0.013 0 0.013 253000 34.600 -2.425 37.025 ... ... 0.930507
1.060856 ... ... 0.013 0 0.013 254000 35.600 -2.425 38.025 ... ... 0.955476
1.085425 ... ... 0.013 0 0.013 255000 36.600 -2.425 39.025 ... ... 0.980348
1.109851 ... ... 0.013 0 0.013 256000 37.600 -2.425 40.025 ... ... 1.005122
1.134134 ... ... 0.013 0 0.013 257000 38.600 -2.425 41.025 ... ... 1.029801
1.15827 ... ... 0.013 0 0.013 258000 39.600 -2.425 42.025 ... ... 1.054384
1.182262 ... ... 0.013 0 0.013 259000 40.600 -2.425 43.025 ... ... 1.078872
1.206112 ... ... 0.013 0 0.013 260000 41.600 -2.425 44.025 ... ... 1.103267
1.229819 ... ... 0.013 0 0.013 261000 42.600 -2.425 45.025 ... ... 1.127568
1.25335 ... ... 0.013 0 0.013 262000 43.600 -2.425 46.025 ... ... 1.151777
1.276745 ... ... 0.013 0 0.013 263000 44.600 -2.425 47.025 ... ... 1.175894
1.300021 ... ... 0.013 0 0.013 264000 45.600 -2.425 48.025 ... ... 1.199916
1.323183 ... ... 0.013 0 0.013 265000 46.600 -2.425 49.025 ... ... 1.223846
1.346217 ... ... 0.013 0 0.013 266000 47.600 -2.425 50.025 ... ... 1.247687
1.369125 ... ... 0.013 0 0.013 267000 48.600 -2.425 51.025 ... ... 1.27144
1.391908 ... ... 0.013 0 0.013 268000 49.600 -2.425 52.025 ... ... 1.295103
1.414558 ... ... 0.013 0 0.013 269000 50.600 -2.425 53.025 ... ... 1.318679
1.437059 ... ... 0.013 0 0.013 270000 51.600 -2.425 54.025 ... ... 1.342168
1.459439 ... ... 0.013 0 0.013 271000 52.600 -2.425 55.025 ... ... 1.365571
1.481701 ... ... 0.013 0 0.013 272000 53.600 -2.425 56.025 ... ... 1.388888
1.525882 ... ... 0.013 0 0.013 274000 55.600 -2.425 58.025 ... ... 1.435267
1.56966 ... ... 0.013 0 0.013 276000 57.600 -2.425 60.025 ... ... 1.481311
1.612998 ... ... 0.013 0 0.013 278000 59.600 -2.425 62.025 ... ... 1.527025
1.655842 ... ... 0.013 0 0.013 280000 61.600 -2.425 64.025 ... ... 1.572413
1.698264 ... ... 0.013 0 0.013 282000 63.600 -2.425 66.025 ... ... 1.617479
1.740278 ... ... 0.013 0 0.013 284000 65.600 -2.425 68.025 ... ... 1.66223
1.781896 ... ... 0.013 0 0.013 286000 67.600 -2.425 70.025 ... ... 1.706669
1.823132 ... ... 0.013 0 0.013 288000 69.600 -2.425 72.025 ... ... 1.7508
1.863983 ... ... 0.013 0 0.013 290000 71.600 -2.425 74.025 ... ... 1.794628
1.904437 ... ... 0.013 0 0.013 292000 73.600 -2.425 76.025 ... ... 1.838157
1.944525 ... ... 0.013 0 0.013 294000 75.600 -2.425 78.025 ... ... 1.881392
1.984257 ... ... 0.013 0 0.013 296000 77.600 -2.425 80.025 ... ... 1.924335
2.02364 ... ... 0.013 0 0.013 298000 79.600 -2.425 82.025 ... ... 1.966992
2.062681 ... ... 0.013 0 0.013 300000 81.600 -2.425 84.025 ... ... 2.009366
2.101372 ... ... 0.013 0 0.013 302000 83.600 -2.425 86.025 ... ... 2.051461
2.139691 ... ... 0.013 0 0.013 304000 85.600 -2.425 88.025 ... ... 2.09328
2.177697 ... ... 0.013 0 0.013 306000 87.600 -2.425 90.025 ... ... 2.134828
2.215409 ... ... 0.013 0 0.013 308000 89.600 -2.425 92.025 ... ... 2.176108
2.252811 ... ... 0.013 0 0.013 310000 91.600 -2.425 94.025 ... ... 2.217123
2.289909 ... ... 0.013 0 0.013 312000 93.600 -2.425 96.025 ... ... 2.257877
2.326708 ... ... 0.013 0 0.013 314000 95.600 -2.425 98.025 ... ... 2.298372
2.363211 ... ... 0.013 0 0.013 316000 97.600 -2.425 100.025 ... ... 2.338614
2.399388 ... ... 0.013 0 0.013 318000 99.600 -2.425 102.025 ... ... 2.378604
2.435265 ... ... 0.013 0 0.013 320000 101.600 -2.425 104.025 ... ... 2.418346
2.470862 ... ... 0.013 0 0.013 322000 103.600 -2.425 106.025 ... ... 2.457843
2.506184 ... ... 0.013 0 0.013 324000 105.600 -2.425 108.025 ... ... 2.497099

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.