DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.057793 ... ... 127.425 -1.425 126 104000 0.013 0 0.013 ... ... 1.659681
2.007995 ... ... 125.425 -1.425 124 106000 0.013 0 0.013 ... ... 1.621821
1.959158 ... ... 123.425 -1.425 122 108000 0.013 0 0.013 ... ... 1.584664
1.911247 ... ... 121.425 -1.425 120 110000 0.013 0 0.013 ... ... 1.548181
1.864224 ... ... 119.425 -1.425 118 112000 0.013 0 0.013 ... ... 1.512343
1.818059 ... ... 117.425 -1.425 116 114000 0.013 0 0.013 ... ... 1.477112
1.772716 ... ... 115.425 -1.425 114 116000 0.013 0 0.013 ... ... 1.442483
1.728169 ... ... 113.425 -1.425 112 118000 0.013 0 0.013 ... ... 1.408433
1.68439 ... ... 111.425 -1.425 110 120000 0.013 0 0.013 ... ... 1.374943
1.641355 ... ... 109.425 -1.425 108 122000 0.013 0 0.013 ... ... 1.341993
1.599037 ... ... 107.425 -1.425 106 124000 0.013 0 0.013 ... ... 1.309563
1.557413 ... ... 105.425 -1.425 104 126000 0.013 0 0.013 ... ... 1.277635
1.516461 ... ... 103.425 -1.425 102 128000 0.013 0 0.013 ... ... 1.246176
1.47616 ... ... 101.425 -1.425 100 130000 0.013 0 0.013 ... ... 1.215186
1.436488 ... ... 99.425 -1.425 98 132000 0.013 0 0.013 ... ... 1.18465
1.397428 ... ... 97.425 -1.425 96 134000 0.013 0 0.013 ... ... 1.154552
1.35896 ... ... 95.425 -1.425 94 136000 0.013 0 0.013 ... ... 1.12488
1.321066 ... ... 93.425 -1.425 92 138000 0.013 0 0.013 ... ... 1.095618
1.283729 ... ... 91.425 -1.425 90 140000 0.013 0 0.013 ... ... 1.066745
1.246932 ... ... 89.425 -1.425 88 142000 0.013 0 0.013 ... ... 1.038243
1.21066 ... ... 87.425 -1.425 86 144000 0.013 0 0.013 ... ... 1.010113
1.174898 ... ... 85.425 -1.425 84 146000 0.013 0 0.013 ... ... 0.982345
1.139631 ... ... 83.425 -1.425 82 148000 0.013 0 0.013 ... ... 0.954926
1.104846 ... ... 81.425 -1.425 80 150000 0.013 0 0.013 ... ... 0.927846
1.070528 ... ... 79.425 -1.425 78 152000 0.013 0 0.013 ... ... 0.901088
1.036665 ... ... 77.425 -1.425 76 154000 0.013 0 0.013 ... ... 0.874631
1.003246 ... ... 75.425 -1.425 74 156000 0.013 0 0.013 ... ... 0.848488
0.986699 ... ... 74.425 -1.425 73 157000 0.013 0 0.013 ... ... 0.835531
0.970259 ... ... 73.425 -1.425 72 158000 0.013 0 0.013 ... ... 0.822648
0.953924 ... ... 72.425 -1.425 71 159000 0.013 0 0.013 ... ... 0.809838
0.937694 ... ... 71.425 -1.425 70 160000 0.013 0 0.013 ... ... 0.797099
0.921566 ... ... 70.425 -1.425 69 161000 0.013 0 0.013 ... ... 0.784429
0.905539 ... ... 69.425 -1.425 68 162000 0.013 0 0.013 ... ... 0.771829
0.889613 ... ... 68.425 -1.425 67 163000 0.013 0 0.013 ... ... 0.75929
0.873785 ... ... 67.425 -1.425 66 164000 0.013 0 0.013 ... ... 0.746812
0.858054 ... ... 66.425 -1.425 65 165000 0.013 0 0.013 ... ... 0.7344
0.842421 ... ... 65.425 -1.425 64 166000 0.013 0 0.013 ... ... 0.722052
0.826882 ... ... 64.425 -1.425 63 167000 0.013 0 0.013 ... ... 0.709768
0.811438 ... ... 63.425 -1.425 62 168000 0.013 0 0.013 ... ... 0.697547
0.796088 ... ... 62.425 -1.425 61 169000 0.013 0 0.013 ... ... 0.685388
0.780829 ... ... 61.425 -1.425 60 170000 0.013 0 0.013 ... ... 0.673289
0.76566 ... ... 60.425 -1.425 59 171000 0.013 0 0.013 ... ... 0.661249
0.750581 ... ... 59.425 -1.425 58 172000 0.013 0 0.013 ... ... 0.64927
0.735591 ... ... 58.425 -1.425 57 173000 0.013 0 0.013 ... ... 0.637343
0.720688 ... ... 57.425 -1.425 56 174000 0.013 0 0.013 ... ... 0.62547
0.705872 ... ... 56.425 -1.425 55 175000 0.013 0 0.013 ... ... 0.613653
0.69114 ... ... 55.425 -1.425 54 176000 0.013 0 0.013 ... ... 0.601891
0.676494 ... ... 54.425 -1.425 53 177000 0.013 0 0.013 ... ... 0.590182
0.66193 ... ... 53.425 -1.425 52 178000 0.013 0 0.013 ... ... 0.578526
0.647449 ... ... 52.425 -1.425 51 179000 0.013 0 0.013 ... ... 0.566922
0.63305 ... ... 51.425 -1.425 50 180000 0.013 0 0.013 ... ... 0.555368
0.618731 ... ... 50.425 -1.425 49 181000 0.013 0 0.013 ... ... 0.543859
0.604492 ... ... 49.425 -1.425 48 182000 0.013 0 0.013 ... ... 0.532389
0.590331 ... ... 48.425 -1.425 47 183000 0.013 0 0.013 ... ... 0.520968
0.576249 ... ... 47.425 -1.425 46 184000 0.013 0 0.013 ... ... 0.509596
0.562243 ... ... 46.425 -1.425 45 185000 0.013 0 0.013 ... ... 0.498276
0.548314 ... ... 45.425 -1.425 44 186000 0.013 0 0.013 ... ... 0.487001
0.53446 ... ... 44.425 -1.425 43 187000 0.013 0 0.013 ... ... 0.47577
0.52068 ... ... 43.425 -1.425 42 188000 0.013 0 0.013 ... ... 0.464581
0.506975 ... ... 42.425 -1.425 41 189000 0.013 0 0.013 ... ... 0.45342
0.493342 ... ... 41.425 -1.425 40 190000 0.013 0 0.013 ... ... 0.442298
0.479781 ... ... 40.425 -1.425 39 191000 0.013 -0.012 0.025 ... ... 0.431216
0.466291 ... ... 39.425 -1.425 38 192000 0.013 -0.012 0.025 ... ... 0.420173
0.452873 ... ... 38.425 -1.425 37 193000 0.013 -0.012 0.025 ... ... 0.409172
0.439523 ... ... 37.425 -1.425 36 194000 0.013 -0.012 0.025 ... ... 0.398213
0.426243 ... ... 36.425 -1.425 35 195000 0.013 -0.012 0.025 ... ... 0.38728
0.413031 ... ... 35.425 -1.425 34 196000 0.013 -0.012 0.025 ... ... 0.376374
0.399886 ... ... 34.425 -1.425 33 197000 0.025 0 0.025 ... ... 0.392094
0.386808 ... ... 33.425 -1.425 32 198000 0.025 0 0.025 ... ... 0.380597
0.373796 ... ... 32.425 -1.425 31 199000 0.025 0 0.025 ... ... 0.369128
0.36085 ... ... 31.450 -1.450 30 200000 0.025 0 0.025 ... ... 0.357688
0.347969 ... ... 30.450 -1.450 29 201000 0.025 0 0.025 ... ... 0.346273
0.335152 ... ... 29.450 -1.450 28 202000 0.025 -0.025 0.050 ... ... 0.334885
0.352078 ... ... 28.450 -1.425 27.025 203000 0.025 -0.025 0.050 ... ... 0.323514
0.339089 ... ... 27.450 -1.425 26.025 204000 0.025 -0.025 0.050 ... ... 0.312163
0.326153 ... ... 26.475 -1.450 25.025 205000 0.025 -0.025 0.050 ... ... 0.300831
0.313267 ... ... 25.475 -1.450 24.025 206000 0.050 0 0.050 ... ... 0.316286
0.30043 ... ... 24.475 -1.450 23.025 207000 0.050 -0.025 0.075 ... ... 0.304148
0.306285 ... ... 23.475 -1.425 22.050 208000 0.050 -0.025 0.075 ... ... 0.292018
0.293129 ... ... 22.500 -1.450 21.050 209000 0.050 -0.025 0.075 ... ... 0.279891
0.280001 ... ... 21.500 -1.450 20.050 210000 0.075 -0.025 0.100 0.075 0.075 0.284207
0.266901 ... ... 20.500 -1.450 19.050 211000 0.075 -0.025 0.100 ... ... 0.2715
0.266999 ... ... 19.525 -1.450 18.075 212000 0.075 -0.025 0.100 ... ... 0.25878
0.25354 ... ... 18.525 -1.450 17.075 213000 0.100 -0.025 0.125 ... ... 0.257905
0.250468 ... ... 17.525 -1.425 16.100 214000 0.100 -0.025 0.125 ... ... 0.244682
0.245429 ... ... 16.550 -1.425 15.125 215000 0.125 -0.025 0.150 0.150 0.150 0.240816
0.238874 ... ... 15.575 -1.425 14.150 216000 0.150 0 0.150 0.175 0.150 0.235127
0.231077 ... ... 14.600 -1.425 13.175 217000 0.175 0 0.175 0.200 0.200 0.228001
0.222211 ... ... 13.625 -1.425 12.200 218000 0.200 0 0.200 ... ... 0.219674
0.212396 ... ... 12.650 -1.425 11.225 219000 0.225 -0.025 0.250 ... ... 0.210299
0.206351 ... ... 11.700 -1.425 10.275 220000 0.275 0 0.275 0.325 0.275 0.204701
0.198509 ... ... 10.750 -1.425 9.325 221000 0.325 -0.025 0.350 0.350 0.300 0.197199
0.192665 ... ... 9.825 -1.425 8.400 222000 0.400 0 0.400 0.450 0.450 0.191652
0.184651 ... ... 8.900 -1.425 7.475 223000 0.475 0 0.475 0.525 0.525 0.183865
0.180235 ... ... 8 -1.400 6.600 224000 0.600 0.025 0.575 0.650 0.625 0.179646
0.172917 ... ... 7.125 -1.400 5.725 225000 0.750 0.050 0.700 0.850 0.725 0.174907
0.169579 ... ... 6.275 -1.350 4.925 226000 0.925 0.075 0.850 1.075 0.775 0.169266
0.164607 ... ... 5.450 -1.300 4.150 227000 1.175 0.150 1.025 1.300 1.075 0.166379
0.161522 3.625 3.500 4.700 -1.250 3.450 228000 1.450 0.175 1.275 1.600 1.225 0.161389
0.15949 3.450 2.825 3.975 -1.150 2.825 229000 1.825 0.275 1.550 2.125 1.975 0.159427
0.158041 2.875 2.150 3.300 -1.025 2.275 230000 2.275 0.375 1.900 2.600 1.875 0.158041
0.156975 2.450 2 2.700 -0.900 1.800 231000 2.800 0.525 2.275 3.075 2.225 0.157038
0.154476 1.750 1.200 2.175 -0.800 1.375 232000 3.375 0.625 2.750 3.400 2.600 0.154608
0.154353 1.025 1 1.725 -0.675 1.050 233000 4.050 0.750 3.300 3.575 3.425 0.154568
0.15326 1.200 0.700 1.325 -0.550 0.775 234000 4.750 0.850 3.900 ... ... 0.151348
0.151411 0.825 0.825 1.025 -0.475 0.550 235000 5.550 0.950 4.600 ... ... 0.151875
0.152324 ... ... 0.775 -0.375 0.400 236000 6.400 1.075 5.325 ... ... 0.152983
0.15525 ... ... 0.575 -0.275 0.300 237000 7.300 1.150 6.150 ... ... 0.156164
0.158333 ... ... 0.425 -0.200 0.225 238000 8.200 1.200 7 ... ... 0.155141
0.162823 ... ... 0.325 -0.150 0.175 239000 9.150 1.250 7.900 ... ... 0.159173
0.164278 0.200 0.150 0.250 -0.125 0.125 240000 10.125 1.300 8.825 ... ... 0.166617
0.169517 ... ... 0.200 -0.100 0.100 241000 11.100 1.350 9.750 ... ... 0.172563
0.172582 ... ... 0.150 -0.075 0.075 242000 12.075 1.350 10.725 ... ... 0.176663
0.172432 ... ... 0.125 -0.075 0.050 243000 13.050 1.375 11.675 ... ... 0.178231
0.183224 ... ... 0.100 -0.050 0.050 244000 14.050 1.400 12.650 ... ... 0.189727
0.193883 ... ... 0.075 -0.025 0.050 245000 15.025 1.375 13.650 ... ... 0.186632
0.185788 ... ... 0.050 -0.025 0.025 246000 16.025 1.400 14.625 ... ... 0.197506
0.195473 ... ... 0.050 -0.025 0.025 247000 17.025 1.400 15.625 ... ... 0.208311
0.205062 ... ... 0.050 -0.025 0.025 248000 18 1.400 16.600 ... ... 0.194518
0.21455 ... ... 0.025 0 0.025 249000 19 1.400 17.600 ... ... 0.204908
0.223952 ... ... 0.025 0 0.025 250000 20 1.400 18.600 ... ... 0.215256
0.233277 ... ... 0.025 0 0.025 251000 21 1.400 19.600 ... ... 0.225564
0.224961 ... ... 0.025 -0.012 0.013 252000 22 1.425 20.575 ... ... 0.23583
0.233582 ... ... 0.025 -0.012 0.013 253000 23 1.425 21.575 ... ... 0.246057
0.242136 ... ... 0.025 -0.012 0.013 254000 24 1.425 22.575 ... ... 0.256243
0.250629 ... ... 0.025 -0.012 0.013 255000 25 1.425 23.575 ... ... 0.266389
0.259065 ... ... 0.025 -0.012 0.013 256000 26 1.425 24.575 ... ... 0.276496
0.267428 ... ... 0.025 -0.012 0.013 257000 27 1.425 25.575 ... ... 0.286563
0.27573 ... ... 0.025 -0.012 0.013 258000 28 1.425 26.575 ... ... 0.296592
0.283975 ... ... 0.013 0 0.013 259000 29 1.425 27.575 ... ... 0.306582
0.292163 ... ... 0.013 0 0.013 260000 30 1.425 28.575 ... ... 0.316533
0.300301 ... ... 0.013 0 0.013 261000 31 1.425 29.575 ... ... 0.326447
0.308377 ... ... 0.013 0 0.013 262000 32 1.425 30.575 ... ... 0.336323
0.316402 ... ... 0.013 0 0.013 263000 33 1.425 31.575 ... ... 0.346162
0.324374 ... ... 0.013 0 0.013 264000 34 1.425 32.575 ... ... 0.355963
0.332297 ... ... 0.013 0 0.013 265000 35 1.425 33.575 ... ... 0.365727
0.340171 ... ... 0.013 0 0.013 266000 36 1.425 34.575 ... ... 0.375455
0.347988 ... ... 0.013 0 0.013 267000 37 1.425 35.575 ... ... 0.385147
0.355763 ... ... 0.013 0 0.013 268000 38 1.425 36.575 ... ... 0.394803
0.363492 ... ... 0.013 0 0.013 269000 39 1.425 37.575 ... ... 0.404423
0.371175 ... ... 0.013 0 0.013 270000 40 1.425 38.575 ... ... 0.414007
0.378815 ... ... 0.013 0 0.013 271000 41 1.425 39.575 ... ... 0.423556
0.38641 ... ... 0.013 0 0.013 272000 42 1.425 40.575 ... ... 0.43307
0.393959 ... ... 0.013 0 0.013 273000 43 1.425 41.575 ... ... 0.442549
0.401455 ... ... 0.013 0 0.013 274000 44 1.425 42.575 ... ... 0.451993
0.408911 ... ... 0.013 0 0.013 275000 45 1.425 43.575 ... ... 0.461404
0.416335 ... ... 0.013 0 0.013 276000 46 1.425 44.575 ... ... 0.47078
0.423718 ... ... 0.013 0 0.013 277000 47 1.425 45.575 ... ... 0.480123
0.431062 ... ... 0.013 0 0.013 278000 48 1.425 46.575 ... ... 0.489432
0.438368 ... ... 0.013 0 0.013 279000 49 1.425 47.575 ... ... 0.498708
0.445634 ... ... 0.013 0 0.013 280000 50 1.425 48.575 ... ... 0.507951
0.452859 ... ... 0.013 0 0.013 281000 51 1.425 49.575 ... ... 0.517162
0.460037 ... ... 0.013 0 0.013 282000 52 1.425 50.575 ... ... 0.52634
0.467179 ... ... 0.013 0 0.013 283000 53 1.425 51.575 ... ... 0.535485
0.474284 ... ... 0.013 0 0.013 284000 54 1.425 52.575 ... ... 0.544599
0.481354 ... ... 0.013 0 0.013 285000 55 1.425 53.575 ... ... 0.553681
0.488395 ... ... 0.013 0 0.013 286000 56 1.425 54.575 ... ... 0.562732
0.495403 ... ... 0.013 0 0.013 287000 57 1.425 55.575 ... ... 0.571751
0.502377 ... ... 0.013 0 0.013 288000 58 1.425 56.575 ... ... 0.580739
0.509317 ... ... 0.013 0 0.013 289000 59 1.425 57.575 ... ... 0.589696
0.516223 ... ... 0.013 0 0.013 290000 60 1.425 58.575 ... ... 0.598623
0.523085 ... ... 0.013 0 0.013 291000 61 1.425 59.575 ... ... 0.607519
0.529914 ... ... 0.013 0 0.013 292000 62 1.425 60.575 ... ... 0.616385
0.536711 ... ... 0.013 0 0.013 293000 63 1.425 61.575 ... ... 0.625221
0.543475 ... ... 0.013 0 0.013 294000 64 1.425 62.575 ... ... 0.634027
0.550208 ... ... 0.013 0 0.013 295000 65 1.425 63.575 ... ... 0.642803
0.55691 ... ... 0.013 0 0.013 296000 66 1.425 64.575 ... ... 0.65155
0.563581 ... ... 0.013 0 0.013 297000 67 1.425 65.575 ... ... 0.660268
0.570222 ... ... 0.013 0 0.013 298000 68 1.425 66.575 ... ... 0.668957
0.576836 ... ... 0.013 0 0.013 299000 69 1.425 67.575 ... ... 0.677617
0.583424 ... ... 0.013 0 0.013 300000 70 1.425 68.575 ... ... 0.686249
0.589981 ... ... 0.013 0 0.013 301000 71 1.425 69.575 ... ... 0.694852
0.596501 ... ... 0.013 0 0.013 302000 72 1.425 70.575 ... ... 0.703427
0.602991 ... ... 0.013 0 0.013 303000 73 1.425 71.575 ... ... 0.711974
0.609453 ... ... 0.013 0 0.013 304000 74 1.425 72.575 ... ... 0.720493
0.615886 ... ... 0.013 0 0.013 305000 75 1.425 73.575 ... ... 0.728984
0.622291 ... ... 0.013 0 0.013 306000 76 1.425 74.575 ... ... 0.737448
0.628669 ... ... 0.013 0 0.013 307000 77 1.425 75.575 ... ... 0.745884
0.635019 ... ... 0.013 0 0.013 308000 78 1.425 76.575 ... ... 0.754294
0.641342 ... ... 0.013 0 0.013 309000 79 1.425 77.575 ... ... 0.762677
0.647639 ... ... 0.013 0 0.013 310000 80 1.425 78.575 ... ... 0.771032
0.653909 ... ... 0.013 0 0.013 311000 81 1.425 79.575 ... ... 0.779362
0.660152 ... ... 0.013 0 0.013 312000 82 1.425 80.575 ... ... 0.787664
0.67256 ... ... 0.013 0 0.013 314000 84 1.425 82.575 ... ... 0.804192
0.684849 ... ... 0.013 0 0.013 316000 86 1.425 84.575 ... ... 0.820615
0.697048 ... ... 0.013 0 0.013 318000 88 1.425 86.575 ... ... 0.836937
0.709149 ... ... 0.013 0 0.013 320000 90 1.425 88.575 ... ... 0.853159
0.721153 ... ... 0.013 0 0.013 322000 92 1.425 90.575 ... ... 0.86928
0.733063 ... ... 0.013 0 0.013 324000 94 1.425 92.575 ... ... 0.885304
0.74488 ... ... 0.013 0 0.013 326000 96 1.425 94.575 ... ... 0.90123
0.756605 ... ... 0.013 0 0.013 328000 98 1.425 96.575 ... ... 0.91706
0.768231 ... ... 0.013 0 0.013 330000 100 1.425 98.575 ... ... 0.932796
0.77976 ... ... 0.013 0 0.013 332000 102 1.425 100.575 ... ... 0.948437
0.791202 ... ... 0.013 0 0.013 334000 104 1.425 102.575 ... ... 0.963987
0.802558 ... ... 0.013 0 0.013 336000 106 1.425 104.575 ... ... 0.979445
0.81383 ... ... 0.013 0 0.013 338000 108 1.425 106.575 ... ... 0.994812
0.825025 ... ... 0.013 0 0.013 340000 110 1.425 108.575 ... ... 1.01009
0.836142 ... ... 0.013 0 0.013 342000 112 1.425 110.575 ... ... 1.02528
0.84718 ... ... 0.013 0 0.013 344000 114 1.425 112.575 ... ... 1.040383
0.858138 ... ... 0.013 0 0.013 346000 116 1.425 114.575 ... ... 1.0554
0.869009 ... ... 0.013 0 0.013 348000 118 1.425 116.575 ... ... 1.070332
0.879797 ... ... 0.013 0 0.013 350000 120 1.425 118.575 ... ... 1.085179
0.89051 ... ... 0.013 0 0.013 352000 122 1.425 120.575 ... ... 1.099943
0.901147 ... ... 0.013 0 0.013 354000 124 1.425 122.575 ... ... 1.114624
0.911712 ... ... 0.013 0 0.013 356000 126 1.425 124.575 ... ... 1.129224
0.922204 ... ... 0.013 0 0.013 358000 128 1.425 126.575 ... ... 1.143743
0.932626 ... ... 0.013 0 0.013 360000 130 1.425 128.575 ... ... 1.158183
0.942977 ... ... 0.013 0 0.013 362000 132 1.425 130.575 ... ... 1.172544
0.95326 ... ... 0.013 0 0.013 364000 134 1.425 132.575 ... ... 1.186828
0.963474 ... ... 0.013 0 0.013 366000 136 1.425 134.575 ... ... 1.201035
0.973618 ... ... 0.013 0 0.013 368000 138 1.425 136.575 ... ... 1.215166
0.983687 ... ... 0.013 0 0.013 370000 140 1.425 138.575 ... ... 1.229221
0.993695 ... ... 0.013 0 0.013 372000 142 1.425 140.575 ... ... 1.243203
1.003639 ... ... 0.013 0 0.013 374000 144 1.425 142.575 ... ... 1.257111

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.