DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.975
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.147286 ... ... 144.075 2.900 146.975 92000 0.013 0 0.013 ... ... 0.666328
1.120846 ... ... 142.075 2.900 144.975 94000 0.013 0 0.013 ... ... 0.65194
1.095002 ... ... 140.075 2.900 142.975 96000 0.013 0 0.013 ... ... 0.637857
1.069729 ... ... 138.075 2.900 140.975 98000 0.013 0 0.013 ... ... 0.624066
1.045001 ... ... 136.075 2.900 138.975 100000 0.013 0 0.013 ... ... 0.610555
1.020796 ... ... 134.075 2.900 136.975 102000 0.013 0 0.013 ... ... 0.597312
0.997092 ... ... 132.075 2.900 134.975 104000 0.013 0 0.013 ... ... 0.584322
0.973868 ... ... 130.075 2.900 132.975 106000 0.013 0 0.013 ... ... 0.571575
0.951106 ... ... 128.075 2.900 130.975 108000 0.013 0 0.013 ... ... 0.559066
0.928787 ... ... 126.075 2.900 128.975 110000 0.013 0 0.013 ... ... 0.546786
0.906894 ... ... 124.075 2.900 126.975 112000 0.013 0 0.013 ... ... 0.534725
0.885411 ... ... 122.075 2.900 124.975 114000 0.013 0 0.013 ... ... 0.522875
0.864323 ... ... 120.075 2.900 122.975 116000 0.013 0 0.013 ... ... 0.511229
0.843615 ... ... 118.075 2.900 120.975 118000 0.013 0 0.013 ... ... 0.499779
0.823274 ... ... 116.075 2.900 118.975 120000 0.013 0 0.013 ... ... 0.488512
0.803286 ... ... 114.075 2.900 116.975 122000 0.013 0 0.013 ... ... 0.477426
0.783641 ... ... 112.075 2.900 114.975 124000 0.013 0 0.013 ... ... 0.466517
0.764326 ... ... 110.075 2.900 112.975 126000 0.013 0 0.013 ... ... 0.455778
0.74533 ... ... 108.075 2.900 110.975 128000 0.013 0 0.013 ... ... 0.445204
0.726642 ... ... 106.075 2.900 108.975 130000 0.013 0 0.013 ... ... 0.434789
0.708253 ... ... 104.075 2.900 106.975 132000 0.013 0 0.013 ... ... 0.424527
0.690154 ... ... 102.075 2.900 104.975 134000 0.013 0 0.013 ... ... 0.414411
0.672334 ... ... 100.075 2.900 102.975 136000 0.025 0 0.025 ... ... 0.429122
0.654785 ... ... 98.075 2.900 100.975 138000 0.025 0 0.025 ... ... 0.418754
0.6375 ... ... 96.075 2.900 98.975 140000 0.025 0 0.025 ... ... 0.408528
0.62047 ... ... 94.075 2.900 96.975 142000 0.025 0 0.025 ... ... 0.398438
0.603687 ... ... 92.075 2.900 94.975 144000 0.025 0 0.025 ... ... 0.388477
0.587145 ... ... 90.075 2.900 92.975 146000 0.025 0 0.025 ... ... 0.378643
0.570836 ... ... 88.075 2.900 90.975 148000 0.025 0 0.025 ... ... 0.368934
0.554755 ... ... 86.075 2.900 88.975 150000 0.025 -0.025 0.050 ... ... 0.359346
0.538893 ... ... 84.075 2.900 86.975 152000 0.025 -0.025 0.050 ... ... 0.349876
0.523247 ... ... 82.075 2.900 84.975 154000 0.050 0 0.050 ... ... 0.365745
0.507809 ... ... 80.075 2.900 82.975 156000 0.050 0 0.050 ... ... 0.355906
0.492574 ... ... 78.075 2.900 80.975 158000 0.050 0 0.050 ... ... 0.346179
0.477537 ... ... 76.075 2.900 78.975 160000 0.050 0 0.050 ... ... 0.336557
0.462692 ... ... 74.075 2.900 76.975 162000 0.050 -0.025 0.075 ... ... 0.327039
0.448035 ... ... 72.075 2.900 74.975 164000 0.075 0 0.075 ... ... 0.332801
0.433561 ... ... 70.075 2.900 72.975 166000 0.075 0 0.075 ... ... 0.323109
0.419265 ... ... 68.075 2.900 70.975 168000 0.100 0 0.100 ... ... 0.324854
0.405142 ... ... 66.075 2.900 68.975 170000 0.100 0 0.100 ... ... 0.315068
0.398145 ... ... 65.075 2.900 67.975 171000 0.100 -0.025 0.125 ... ... 0.310209
0.391189 ... ... 64.075 2.900 66.975 172000 0.100 -0.025 0.125 ... ... 0.305374
0.384275 ... ... 63.075 2.900 65.975 173000 0.100 -0.025 0.125 ... ... 0.300562
0.377401 ... ... 62.075 2.900 64.975 174000 0.125 -0.025 0.150 ... ... 0.304586
0.370568 ... ... 61.075 2.900 63.975 175000 0.125 -0.025 0.150 ... ... 0.299702
0.363775 ... ... 60.075 2.900 62.975 176000 0.125 -0.025 0.150 ... ... 0.294839
0.357021 ... ... 59.075 2.900 61.975 177000 0.125 -0.025 0.150 ... ... 0.289996
0.350306 ... ... 58.100 2.875 60.975 178000 0.125 -0.050 0.175 ... ... 0.285174
0.343629 ... ... 57.100 2.875 59.975 179000 0.150 -0.025 0.175 ... ... 0.287566
0.336991 ... ... 56.100 2.875 58.975 180000 0.150 -0.025 0.175 ... ... 0.282687
0.33039 ... ... 55.100 2.875 57.975 181000 0.150 -0.050 0.200 ... ... 0.277828
0.327117 ... ... 54.125 2.875 57 182000 0.150 -0.050 0.200 ... ... 0.272989
0.32058 ... ... 53.125 2.875 56 183000 0.175 -0.025 0.200 ... ... 0.274257
0.314079 ... ... 52.125 2.875 55 184000 0.175 -0.050 0.225 ... ... 0.269368
0.307614 ... ... 51.150 2.850 54 185000 0.175 -0.050 0.225 ... ... 0.264497
0.304328 ... ... 50.150 2.875 53.025 186000 0.200 -0.050 0.250 ... ... 0.264958
0.297923 ... ... 49.175 2.850 52.025 187000 0.200 -0.050 0.250 ... ... 0.260045
0.291552 ... ... 48.175 2.850 51.025 188000 0.225 -0.050 0.275 ... ... 0.259913
0.288221 ... ... 47.200 2.850 50.050 189000 0.225 -0.075 0.300 ... ... 0.254963
0.281906 ... ... 46.225 2.825 49.050 190000 0.250 -0.075 0.325 0.300 0.275 0.25434
0.27851 ... ... 45.225 2.850 48.075 191000 0.250 -0.100 0.350 ... ... 0.249356
0.272246 ... ... 44.250 2.825 47.075 192000 0.275 -0.075 0.350 0.300 0.300 0.248319
0.268784 ... ... 43.275 2.825 46.100 193000 0.300 -0.075 0.375 ... ... 0.246966
0.265241 ... ... 42.300 2.825 45.125 194000 0.325 -0.075 0.400 0.325 0.325 0.245338
0.259042 ... ... 41.325 2.800 44.125 195000 0.325 -0.100 0.425 ... ... 0.240241
0.255436 ... ... 40.325 2.825 43.150 196000 0.350 -0.075 0.425 0.400 0.350 0.238332
0.251755 ... ... 39.350 2.825 42.175 197000 0.375 -0.075 0.450 ... ... 0.236205
0.248002 ... ... 38.375 2.825 41.200 198000 0.400 -0.075 0.475 0.400 0.400 0.233882
0.244181 ... ... 37.425 2.800 40.225 199000 0.425 -0.100 0.525 ... ... 0.231381
0.240292 ... ... 36.450 2.800 39.250 200000 0.450 -0.100 0.550 0.500 0.450 0.228715
0.236339 ... ... 35.475 2.800 38.275 201000 0.475 -0.100 0.575 ... ... 0.225897
0.232324 ... ... 34.525 2.775 37.300 202000 0.500 -0.100 0.600 ... ... 0.222937
0.228247 ... ... 33.575 2.750 36.325 203000 0.525 -0.125 0.650 ... ... 0.219845
0.22411 ... ... 32.625 2.725 35.350 204000 0.550 -0.150 0.700 0.550 0.550 0.216628
0.221785 ... ... 31.650 2.750 34.400 205000 0.575 -0.150 0.725 ... ... 0.213294
0.217476 ... ... 30.700 2.725 33.425 206000 0.625 -0.150 0.775 0.675 0.625 0.211773
0.214843 ... ... 29.775 2.700 32.475 207000 0.650 -0.200 0.850 0.650 0.650 0.208146
0.210375 ... ... 28.825 2.675 31.500 208000 0.675 -0.225 0.900 0.700 0.700 0.20442
0.20746 ... ... 27.875 2.675 30.550 209000 0.725 -0.225 0.950 0.800 0.800 0.202289
0.204379 ... ... 26.950 2.650 29.600 210000 0.775 -0.250 1.025 0.925 0.850 0.199921
0.201141 ... ... 26.025 2.625 28.650 211000 0.825 -0.275 1.100 0.875 0.875 0.197333
0.199153 25.650 25.650 25.100 2.625 27.725 212000 0.875 -0.275 1.150 1 1 0.194542
0.195567 ... ... 24.175 2.600 26.775 213000 0.950 -0.275 1.225 ... ... 0.192938
0.193131 24 24 23.275 2.575 25.850 214000 1 -0.325 1.325 1.025 1.025 0.189717
0.190459 ... ... 22.400 2.525 24.925 215000 1.075 -0.350 1.425 ... ... 0.187581
0.187565 22.200 22.200 21.500 2.500 24 216000 1.175 -0.375 1.550 ... ... 0.186362
0.18558 ... ... 20.625 2.475 23.100 217000 1.250 -0.425 1.675 ... ... 0.183654
0.1833 ... ... 19.775 2.425 22.200 218000 1.350 -0.450 1.800 ... ... 0.181791
0.181759 ... ... 18.925 2.400 21.325 219000 1.450 -0.500 1.950 ... ... 0.179614
0.178901 20.400 20.400 18.075 2.350 20.425 220000 1.575 -0.525 2.100 1.850 1.600 0.178121
0.177656 ... ... 17.250 2.325 19.575 221000 1.700 -0.550 2.250 1.775 1.775 0.176267
0.176023 ... ... 16.425 2.300 18.725 222000 1.825 -0.600 2.425 2.250 1.900 0.174078
0.17403 ... ... 15.625 2.250 17.875 223000 2 -0.625 2.625 ... ... 0.173279
0.172511 ... ... 14.825 2.225 17.050 224000 2.150 -0.675 2.825 2.725 2.175 0.171225
0.170609 ... ... 14.075 2.150 16.225 225000 2.325 -0.725 3.050 2.500 2.375 0.169613
0.169096 ... ... 13.300 2.125 15.425 226000 2.525 -0.775 3.300 2.800 2.550 0.168368
0.167184 ... ... 12.575 2.050 14.625 227000 2.725 -0.825 3.550 3.225 2.800 0.166704
0.165592 ... ... 11.850 2 13.850 228000 2.950 -0.875 3.825 3.550 2.975 0.165342
0.164267 ... ... 11.150 1.950 13.100 229000 3.175 -0.950 4.125 3.450 3.450 0.163554
0.162506 12.300 11.075 10.475 1.875 12.350 230000 3.425 -1 4.425 4.150 3.400 0.162016
0.160324 ... ... 9.800 1.800 11.600 231000 3.675 -1.075 4.750 ... ... 0.160043
0.158982 ... ... 9.150 1.750 10.900 232000 3.975 -1.125 5.100 ... ... 0.1589
0.157178 ... ... 8.525 1.675 10.200 233000 4.275 -1.200 5.475 ... ... 0.157284
0.155518 ... ... 7.925 1.600 9.525 234000 4.600 -1.275 5.875 ... ... 0.155805
0.153976 ... ... 7.350 1.525 8.875 235000 4.925 -1.350 6.275 5.875 5 0.15385
0.152527 7.025 7.025 6.775 1.475 8.250 236000 5.300 -1.400 6.700 ... ... 0.15258
0.151151 6.475 6.475 6.250 1.400 7.650 237000 5.700 -1.475 7.175 6.575 6.575 0.151378
0.14983 6.650 6.650 5.750 1.325 7.075 238000 6.100 -1.550 7.650 6.700 6.225 0.14966
0.14855 6.325 5.675 5.250 1.275 6.525 239000 6.550 -1.625 8.175 ... ... 0.148554
0.14673 5.950 5.025 4.800 1.175 5.975 240000 7 -1.700 8.700 ... ... 0.146908
0.145497 ... ... 4.375 1.100 5.475 241000 7.475 -1.800 9.275 ... ... 0.145279
0.144273 4.950 4.150 3.975 1.025 5 242000 8 -1.875 9.875 ... ... 0.14423
0.143054 4.500 3.700 3.600 0.950 4.550 243000 8.550 -1.925 10.475 ... ... 0.143188
0.141836 4.075 3.500 3.250 0.875 4.125 244000 9.100 -2.025 11.125 ... ... 0.141562
0.140619 3.400 3.100 2.950 0.775 3.725 245000 9.700 -2.100 11.800 9.875 9.875 0.140524
0.140022 2.875 2.775 2.650 0.725 3.375 246000 10.350 -2.150 12.500 ... ... 0.140114
0.138832 3.050 3 2.375 0.650 3.025 247000 11 -2.225 13.225 ... ... 0.139121
0.13832 2.700 2.275 2.125 0.600 2.725 248000 11.700 -2.300 14 ... ... 0.138819
0.13789 ... ... 1.925 0.525 2.450 249000 12.425 -2.350 14.775 ... ... 0.138618
0.137575 2.175 1.850 1.725 0.475 2.200 250000 13.150 -2.400 15.550 ... ... 0.137839
0.137414 1.900 1.900 1.550 0.425 1.975 251000 13.925 -2.450 16.375 ... ... 0.137918
0.137461 1.425 1.425 1.375 0.400 1.775 252000 14.725 -2.500 17.225 ... ... 0.138226
0.137776 ... ... 1.250 0.350 1.600 253000 15.525 -2.550 18.075 ... ... 0.138012
0.137572 1.375 1.375 1.125 0.300 1.425 254000 16.350 -2.600 18.950 ... ... 0.138087
0.137712 ... ... 1 0.275 1.275 255000 17.200 -2.625 19.825 ... ... 0.138536
0.138297 ... ... 0.900 0.250 1.150 256000 18.075 -2.650 20.725 ... ... 0.139464
0.138416 ... ... 0.825 0.200 1.025 257000 18.950 -2.675 21.625 ... ... 0.139971
0.139117 ... ... 0.750 0.175 0.925 258000 19.825 -2.725 22.550 ... ... 0.140013
0.139383 ... ... 0.675 0.150 0.825 259000 20.750 -2.725 23.475 ... ... 0.141851
0.139158 ... ... 0.625 0.100 0.725 260000 21.650 -2.775 24.425 ... ... 0.142192
0.139737 ... ... 0.550 0.100 0.650 261000 22.575 -2.775 25.350 ... ... 0.143379
0.141344 ... ... 0.500 0.100 0.600 262000 23.500 -2.800 26.300 ... ... 0.144231
0.141126 ... ... 0.475 0.050 0.525 263000 24.450 -2.800 27.250 ... ... 0.146188
0.142054 0.425 0.425 0.425 0.050 0.475 264000 25.375 -2.850 28.225 ... ... 0.146368
0.142635 ... ... 0.375 0.050 0.425 265000 26.350 -2.825 29.175 ... ... 0.149431
0.14476 ... ... 0.350 0.050 0.400 266000 27.300 -2.850 30.150 ... ... 0.150684
0.144666 ... ... 0.325 0.025 0.350 267000 28.250 -2.875 31.125 ... ... 0.151664
0.146323 ... ... 0.300 0.025 0.325 268000 29.225 -2.875 32.100 ... ... 0.154292
0.147775 ... ... 0.275 0.025 0.300 269000 30.200 -2.875 33.075 ... ... 0.156812
0.149004 ... ... 0.250 0.025 0.275 270000 31.175 -2.875 34.050 ... ... 0.159221
0.149986 ... ... 0.225 0.025 0.250 271000 32.150 -2.875 35.025 ... ... 0.161517
0.150691 ... ... 0.225 0 0.225 272000 33.125 -2.875 36 ... ... 0.163696
0.154161 ... ... 0.200 0.025 0.225 273000 34.125 -2.875 37 ... ... 0.168065
0.154473 ... ... 0.175 0.025 0.200 274000 35.100 -2.875 37.975 ... ... 0.170101
0.154411 ... ... 0.175 0 0.175 275000 36.075 -2.900 38.975 ... ... 0.172014
0.157705 ... ... 0.150 0.025 0.175 276000 37.075 -2.875 39.950 ... ... 0.176326
0.157108 ... ... 0.150 0 0.150 277000 38.075 -2.875 40.950 ... ... 0.180622
0.160298 0.150 0.150 0.150 0 0.150 278000 39.050 -2.900 41.950 ... ... 0.182376
0.163467 ... ... 0.125 0.025 0.150 279000 40.050 -2.900 42.950 ... ... 0.186642
0.162126 ... ... 0.125 0 0.125 280000 41.050 -2.875 43.925 ... ... 0.190893
0.165192 ... ... 0.125 0 0.125 281000 42.050 -2.875 44.925 ... ... 0.195128
0.168238 ... ... 0.100 0.025 0.125 282000 43.025 -2.900 45.925 ... ... 0.196719
0.171264 ... ... 0.100 0.025 0.125 283000 44.025 -2.900 46.925 ... ... 0.200929
0.168869 ... ... 0.100 0 0.100 284000 45.025 -2.900 47.925 ... ... 0.205123
0.171789 ... ... 0.100 0 0.100 285000 46.025 -2.900 48.925 ... ... 0.209303
0.174692 ... ... 0.100 0 0.100 286000 47.025 -2.900 49.925 ... ... 0.213469
0.177577 ... ... 0.075 0.025 0.100 287000 48.025 -2.900 50.925 ... ... 0.217621
0.180445 ... ... 0.075 0.025 0.100 288000 49.025 -2.900 51.925 ... ... 0.221758
0.183296 ... ... 0.075 0.025 0.100 289000 50.025 -2.900 52.925 ... ... 0.225881
0.179242 ... ... 0.075 0 0.075 290000 51.025 -2.900 53.925 ... ... 0.22999
0.181981 ... ... 0.075 0 0.075 291000 52.025 -2.900 54.925 ... ... 0.234085
0.184705 ... ... 0.075 0 0.075 292000 53.025 -2.900 55.925 ... ... 0.238166
0.187414 ... ... 0.075 0 0.075 293000 54.025 -2.900 56.925 ... ... 0.242233
0.190109 ... ... 0.075 0 0.075 294000 55.025 -2.900 57.925 ... ... 0.246287
0.19279 ... ... 0.075 0 0.075 295000 56.025 -2.900 58.925 ... ... 0.250327
0.195458 ... ... 0.075 0 0.075 296000 57.025 -2.900 59.925 ... ... 0.254354
0.200748 ... ... 0.050 0.025 0.075 298000 59.025 -2.900 61.925 ... ... 0.262368
0.196266 ... ... 0.050 0 0.050 300000 61.025 -2.900 63.925 ... ... 0.270329
0.20126 ... ... 0.050 0 0.050 302000 63.025 -2.900 65.925 ... ... 0.278238
0.206204 ... ... 0.050 0 0.050 304000 65.025 -2.900 67.925 ... ... 0.286095
0.211099 ... ... 0.050 0 0.050 306000 67.025 -2.900 69.925 ... ... 0.293902
0.215948 ... ... 0.050 0 0.050 308000 69.025 -2.900 71.925 ... ... 0.30166
0.220752 ... ... 0.050 0 0.050 310000 71.025 -2.900 73.925 ... ... 0.309368
0.225512 ... ... 0.050 0 0.050 312000 73.025 -2.900 75.925 ... ... 0.317027
0.230227 ... ... 0.050 0 0.050 314000 75.025 -2.900 77.925 ... ... 0.324638
0.234898 ... ... 0.050 0 0.050 316000 77.025 -2.900 79.925 ... ... 0.332203
0.23953 ... ... 0.050 0 0.050 318000 79.025 -2.900 81.925 ... ... 0.33972
0.244121 ... ... 0.050 0 0.050 320000 81.025 -2.900 83.925 ... ... 0.347191
0.248673 ... ... 0.050 0 0.050 322000 83.025 -2.900 85.925 ... ... 0.354617
0.253186 ... ... 0.050 0 0.050 324000 85.025 -2.900 87.925 ... ... 0.361998
0.239971 ... ... 0.050 -0.025 0.025 326000 87.025 -2.900 89.925 ... ... 0.369334
0.244165 ... ... 0.050 -0.025 0.025 328000 89.025 -2.900 91.925 ... ... 0.376627
0.248325 ... ... 0.025 0 0.025 330000 91.025 -2.900 93.925 ... ... 0.383877
0.252447 ... ... 0.025 0 0.025 332000 93.025 -2.900 95.925 ... ... 0.391083
0.256537 ... ... 0.025 0 0.025 334000 95.025 -2.900 97.925 ... ... 0.398248
0.260595 ... ... 0.025 0 0.025 336000 97.025 -2.900 99.925 ... ... 0.405371
0.264624 ... ... 0.025 0 0.025 338000 99.025 -2.900 101.925 ... ... 0.412452
0.268623 ... ... 0.025 0 0.025 340000 101.025 -2.900 103.925 ... ... 0.419493
0.272592 ... ... 0.025 0 0.025 342000 103.025 -2.900 105.925 ... ... 0.426494
0.276531 ... ... 0.025 0 0.025 344000 105.025 -2.900 107.925 ... ... 0.433455
0.280439 ... ... 0.025 0 0.025 346000 107.025 -2.900 109.925 ... ... 0.440377
0.284316 ... ... 0.025 0 0.025 348000 109.025 -2.900 111.925 ... ... 0.44726
0.288163 ... ... 0.025 0 0.025 350000 111.025 -2.900 113.925 ... ... 0.454105
0.291983 ... ... 0.025 0 0.025 352000 113.025 -2.900 115.925 ... ... 0.460912
0.295776 ... ... 0.025 0 0.025 354000 115.025 -2.900 117.925 ... ... 0.467681
0.299542 ... ... 0.025 0 0.025 356000 117.025 -2.900 119.925 ... ... 0.474413
0.303281 ... ... 0.025 0 0.025 358000 119.025 -2.900 121.925 ... ... 0.481109
0.289752 ... ... 0.025 -0.012 0.013 360000 121.025 -2.900 123.925 ... ... 0.487769
0.293269 ... ... 0.013 0 0.013 362000 123.025 -2.900 125.925 ... ... 0.494393
0.296761 ... ... 0.013 0 0.013 364000 125.025 -2.900 127.925 ... ... 0.500982
0.30023 ... ... 0.013 0 0.013 366000 127.025 -2.900 129.925 ... ... 0.507535
0.303676 ... ... 0.013 0 0.013 368000 129.025 -2.900 131.925 ... ... 0.514055
0.307099 ... ... 0.013 0 0.013 370000 131.025 -2.900 133.925 ... ... 0.52054
0.3105 ... ... 0.013 0 0.013 372000 133.025 -2.900 135.925 ... ... 0.526991
0.313879 ... ... 0.013 0 0.013 374000 135.025 -2.900 137.925 ... ... 0.533409

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.