DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.200
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
2.180228 ... ... 132.825 1.375 134.200 104000 0.013 0 0.013 ... ... 1.724258
2.129645 ... ... 130.825 1.375 132.200 106000 0.013 0 0.013 ... ... 1.686503
2.080039 ... ... 128.825 1.375 130.200 108000 0.013 0 0.013 ... ... 1.649451
2.031375 ... ... 126.825 1.375 128.200 110000 0.013 0 0.013 ... ... 1.613075
1.983615 ... ... 124.825 1.375 126.200 112000 0.013 0 0.013 ... ... 1.577349
1.936728 ... ... 122.825 1.375 124.200 114000 0.013 0 0.013 ... ... 1.54225
1.890682 ... ... 120.825 1.375 122.200 116000 0.013 0 0.013 ... ... 1.507752
1.845446 ... ... 118.825 1.375 120.200 118000 0.013 0 0.013 ... ... 1.473835
1.800993 ... ... 116.825 1.375 118.200 120000 0.013 0 0.013 ... ... 1.44046
1.757296 ... ... 114.825 1.375 116.200 122000 0.013 0 0.013 ... ... 1.407623
1.71433 ... ... 112.825 1.375 114.200 124000 0.013 0 0.013 ... ... 1.375308
1.67207 ... ... 110.825 1.375 112.200 126000 0.013 0 0.013 ... ... 1.343497
1.630493 ... ... 108.825 1.375 110.200 128000 0.013 0 0.013 ... ... 1.312173
1.589578 ... ... 106.825 1.375 108.200 130000 0.013 0 0.013 ... ... 1.281319
1.549304 ... ... 104.825 1.375 106.200 132000 0.013 0 0.013 ... ... 1.250921
1.509648 ... ... 102.825 1.375 104.200 134000 0.013 0 0.013 ... ... 1.220951
1.470595 ... ... 100.825 1.375 102.200 136000 0.013 0 0.013 ... ... 1.191398
1.432125 ... ... 98.825 1.375 100.200 138000 0.013 0 0.013 ... ... 1.162258
1.394221 ... ... 96.825 1.375 98.200 140000 0.013 0 0.013 ... ... 1.133523
1.356868 ... ... 94.825 1.375 96.200 142000 0.013 0 0.013 ... ... 1.105175
1.320047 ... ... 92.825 1.375 94.200 144000 0.013 0 0.013 ... ... 1.077203
1.283746 ... ... 90.825 1.375 92.200 146000 0.013 0 0.013 ... ... 1.049594
1.247948 ... ... 88.825 1.375 90.200 148000 0.013 0 0.013 ... ... 1.022322
1.212641 ... ... 86.825 1.375 88.200 150000 0.013 0 0.013 ... ... 0.995385
1.177811 ... ... 84.825 1.375 86.200 152000 0.013 0 0.013 ... ... 0.96878
1.143444 ... ... 82.825 1.375 84.200 154000 0.013 0 0.013 ... ... 0.942496
1.126431 ... ... 81.825 1.375 83.200 155000 0.013 0 0.013 ... ... 0.929471
1.109529 ... ... 80.825 1.375 82.200 156000 0.013 0 0.013 ... ... 0.916523
1.092737 ... ... 79.825 1.375 81.200 157000 0.013 0 0.013 ... ... 0.903651
1.076054 ... ... 78.825 1.375 80.200 158000 0.013 0 0.013 ... ... 0.890853
1.059477 ... ... 77.825 1.375 79.200 159000 0.013 0 0.013 ... ... 0.878128
1.043007 ... ... 76.825 1.375 78.200 160000 0.013 0 0.013 ... ... 0.865465
1.026641 ... ... 75.825 1.375 77.200 161000 0.013 0 0.013 ... ... 0.852873
1.010378 ... ... 74.825 1.375 76.200 162000 0.013 0 0.013 ... ... 0.84035
0.994217 ... ... 73.825 1.375 75.200 163000 0.013 0 0.013 ... ... 0.827897
0.978157 ... ... 72.825 1.375 74.200 164000 0.013 0 0.013 ... ... 0.815511
0.962196 ... ... 71.825 1.375 73.200 165000 0.013 0 0.013 ... ... 0.803196
0.946334 ... ... 70.825 1.375 72.200 166000 0.013 0 0.013 ... ... 0.790949
0.930567 ... ... 69.825 1.375 71.200 167000 0.013 0 0.013 ... ... 0.778767
0.914897 ... ... 68.825 1.375 70.200 168000 0.013 0 0.013 ... ... 0.766649
0.89932 ... ... 67.825 1.375 69.200 169000 0.013 0 0.013 ... ... 0.754594
0.883837 ... ... 66.825 1.375 68.200 170000 0.013 0 0.013 ... ... 0.7426
0.868445 ... ... 65.825 1.375 67.200 171000 0.013 0 0.013 ... ... 0.730658
0.853144 ... ... 64.825 1.375 66.200 172000 0.013 0 0.013 ... ... 0.718774
0.837933 ... ... 63.825 1.375 65.200 173000 0.013 0 0.013 ... ... 0.706949
0.82281 ... ... 62.825 1.375 64.200 174000 0.013 0 0.013 ... ... 0.695182
0.807775 ... ... 61.825 1.375 63.200 175000 0.013 0 0.013 ... ... 0.683472
0.792828 ... ... 60.825 1.375 62.200 176000 0.013 0 0.013 ... ... 0.671819
0.777965 ... ... 59.825 1.375 61.200 177000 0.013 0 0.013 ... ... 0.660221
0.763188 ... ... 58.825 1.375 60.200 178000 0.013 0 0.013 ... ... 0.648678
0.748495 ... ... 57.825 1.375 59.200 179000 0.013 0 0.013 ... ... 0.637188
0.733884 ... ... 56.825 1.375 58.200 180000 0.013 0 0.013 ... ... 0.625751
0.719355 ... ... 55.825 1.375 57.200 181000 0.013 0 0.013 ... ... 0.614357
0.704907 ... ... 54.825 1.375 56.200 182000 0.013 0 0.013 ... ... 0.603018
0.69054 ... ... 53.825 1.375 55.200 183000 0.013 0 0.013 ... ... 0.591729
0.676251 ... ... 52.825 1.375 54.200 184000 0.013 0 0.013 ... ... 0.580489
0.662041 ... ... 51.825 1.375 53.200 185000 0.013 0 0.013 ... ... 0.569298
0.647908 ... ... 50.825 1.375 52.200 186000 0.013 0 0.013 ... ... 0.558154
0.633852 ... ... 49.825 1.375 51.200 187000 0.013 0 0.013 ... ... 0.547057
0.619871 ... ... 48.825 1.375 50.200 188000 0.013 0 0.013 ... ... 0.536005
0.605965 ... ... 47.825 1.375 49.200 189000 0.013 0 0.013 ... ... 0.524993
0.592134 ... ... 46.825 1.375 48.200 190000 0.013 0 0.013 ... ... 0.514017
0.578375 ... ... 45.825 1.375 47.200 191000 0.013 0 0.013 ... ... 0.503084
0.56469 ... ... 44.825 1.375 46.200 192000 0.013 -0.012 0.025 ... ... 0.492193
0.551076 ... ... 43.825 1.375 45.200 193000 0.013 -0.012 0.025 ... ... 0.48135
0.537533 ... ... 42.825 1.375 44.200 194000 0.013 -0.012 0.025 ... ... 0.47055
0.52406 ... ... 41.825 1.375 43.200 195000 0.013 -0.012 0.025 ... ... 0.45979
0.510657 ... ... 40.825 1.375 42.200 196000 0.013 -0.012 0.025 ... ... 0.449068
0.497322 ... ... 39.825 1.375 41.200 197000 0.013 -0.012 0.025 ... ... 0.43837
0.484056 ... ... 38.825 1.375 40.200 198000 0.025 0 0.025 ... ... 0.457818
0.470857 ... ... 37.825 1.375 39.200 199000 0.025 0 0.025 ... ... 0.446574
0.457724 ... ... 36.825 1.375 38.200 200000 0.025 0 0.025 0.050 0.050 0.435354
0.444658 ... ... 35.825 1.375 37.200 201000 0.025 0 0.025 0.050 0.050 0.424168
0.431657 ... ... 34.850 1.350 36.200 202000 0.025 0 0.025 ... ... 0.413014
0.41872 ... ... 33.850 1.350 35.200 203000 0.025 0 0.025 ... ... 0.401892
0.405848 ... ... 32.850 1.350 34.200 204000 0.025 -0.025 0.050 ... ... 0.390806
0.39304 ... ... 31.850 1.350 33.200 205000 0.025 -0.025 0.050 0.050 0.050 0.379747
0.380294 ... ... 30.850 1.350 32.200 206000 0.025 -0.025 0.050 ... ... 0.368707
0.367611 ... ... 29.850 1.350 31.200 207000 0.025 -0.025 0.050 ... ... 0.357693
0.354989 ... ... 28.850 1.350 30.200 208000 0.025 -0.025 0.050 ... ... 0.346703
0.342428 ... ... 27.850 1.350 29.200 209000 0.025 -0.025 0.050 ... ... 0.335737
0.329928 ... ... 26.850 1.350 28.200 210000 0.025 -0.025 0.050 ... ... 0.324792
0.317487 ... ... 25.850 1.350 27.200 211000 0.025 -0.025 0.050 ... ... 0.313863
0.305105 ... ... 24.875 1.325 26.200 212000 0.025 -0.025 0.050 ... ... 0.302953
0.292782 ... ... 23.875 1.325 25.200 213000 0.025 -0.025 0.050 ... ... 0.292058
0.280516 ... ... 22.875 1.325 24.200 214000 0.025 -0.025 0.050 ... ... 0.281176
0.294236 ... ... 21.875 1.350 23.225 215000 0.025 -0.050 0.075 0.050 0.050 0.2703
0.281791 ... ... 20.875 1.350 22.225 216000 0.025 -0.050 0.075 0.050 0.050 0.259438
0.26939 ... ... 19.875 1.350 21.225 217000 0.025 -0.050 0.075 ... ... 0.248583
0.257031 ... ... 18.900 1.325 20.225 218000 0.050 -0.025 0.075 0.075 0.075 0.260463
0.244711 ... ... 17.900 1.325 19.225 219000 0.050 -0.050 0.100 0.075 0.075 0.248791
0.248418 18.325 18.325 16.925 1.325 18.250 220000 0.050 -0.050 0.100 0.075 0.075 0.237111
0.235747 ... ... 15.925 1.325 17.250 221000 0.075 -0.050 0.125 ... ... 0.239709
0.22309 ... ... 14.950 1.300 16.250 222000 0.075 -0.075 0.150 0.150 0.075 0.227425
0.22188 ... ... 13.975 1.300 15.275 223000 0.100 -0.075 0.175 0.150 0.150 0.225751
0.218123 ... ... 13 1.300 14.300 224000 0.100 -0.100 0.200 0.200 0.100 0.212947
0.204702 ... ... 12.050 1.250 13.300 225000 0.125 -0.125 0.250 0.200 0.150 0.208463
0.198762 ... ... 11.100 1.225 12.325 226000 0.150 -0.150 0.300 0.200 0.175 0.202272
0.197369 11.450 10.450 10.175 1.200 11.375 227000 0.175 -0.175 0.350 0.200 0.175 0.194718
0.188155 10.400 9.500 9.250 1.150 10.400 228000 0.200 -0.250 0.450 0.325 0.200 0.186006
0.182508 ... ... 8.350 1.100 9.450 229000 0.250 -0.300 0.550 0.400 0.250 0.180853
0.178745 8.600 8.600 7.500 1.025 8.525 230000 0.325 -0.350 0.675 0.525 0.300 0.177504
0.172437 6.625 6.625 6.650 0.950 7.600 231000 0.400 -0.425 0.825 0.700 0.525 0.171489
0.169657 6.750 5.800 5.850 0.875 6.725 232000 0.525 -0.500 1.025 0.875 0.500 0.16896
0.166167 5 5 5.100 0.775 5.875 233000 0.675 -0.600 1.275 1.025 0.650 0.165656
0.163815 5.100 4.925 4.375 0.700 5.075 234000 0.875 -0.675 1.550 1.175 0.825 0.16345
0.161747 4.400 4.100 3.725 0.600 4.325 235000 1.125 -0.775 1.900 1.575 1.075 0.161494
0.159424 3.650 3.100 3.125 0.500 3.625 236000 1.425 -0.875 2.300 2 1.475 0.159263
0.158193 3.150 2.600 2.600 0.400 3 237000 1.800 -0.975 2.775 2.450 1.850 0.15811
0.157632 2.500 2.075 2.150 0.300 2.450 238000 2.250 -1.075 3.325 3 2.200 0.157618
0.157588 2.200 1.675 1.775 0.200 1.975 239000 2.775 -1.175 3.950 3.150 2.825 0.157643
0.159886 1.700 1.400 1.450 0.150 1.600 240000 3.400 -1.225 4.625 4.225 4.225 0.160014
0.161457 1.100 1.075 1.200 0.075 1.275 241000 4.075 -1.275 5.350 ... ... 0.161667
0.164619 1.100 0.900 0.975 0.050 1.025 242000 4.800 -1.350 6.150 ... ... 0.162917
0.165993 0.725 0.725 0.800 0 0.800 243000 5.600 -1.375 6.975 ... ... 0.166425
0.168082 0.650 0.575 0.650 -0.025 0.625 244000 6.425 -1.400 7.825 ... ... 0.16867
0.171908 0.600 0.450 0.525 -0.025 0.500 245000 7.300 -1.400 8.700 ... ... 0.17269
0.175749 0.375 0.375 0.425 -0.025 0.400 246000 8.175 -1.400 9.575 8.325 8.325 0.173495
0.176505 ... ... 0.350 -0.050 0.300 247000 9.100 -1.400 10.500 ... ... 0.177878
0.182275 0.275 0.275 0.275 -0.025 0.250 248000 10.050 -1.375 11.425 ... ... 0.184018
0.186054 ... ... 0.225 -0.025 0.200 249000 11 -1.400 12.400 ... ... 0.188293
0.193332 0.225 0.225 0.200 -0.025 0.175 250000 11.950 -1.400 13.350 ... ... 0.190232
0.199452 ... ... 0.175 -0.025 0.150 251000 12.925 -1.400 14.325 ... ... 0.196199
0.204222 0.125 0.125 0.150 -0.025 0.125 252000 13.925 -1.375 15.300 ... ... 0.208355
0.20733 0.100 0.100 0.125 -0.025 0.100 253000 14.900 -1.375 16.275 ... ... 0.212524
0.218414 ... ... 0.100 0 0.100 254000 15.875 -1.400 17.275 ... ... 0.214943
0.218789 ... ... 0.100 -0.025 0.075 255000 16.875 -1.375 18.250 ... ... 0.226184
0.229249 ... ... 0.075 0 0.075 256000 17.850 -1.375 19.225 ... ... 0.225802
0.225564 ... ... 0.050 0 0.050 257000 18.850 -1.375 20.225 ... ... 0.236567
0.235355 ... ... 0.050 0 0.050 258000 19.825 -1.375 21.200 ... ... 0.231955
0.245057 ... ... 0.050 0 0.050 259000 20.825 -1.375 22.200 ... ... 0.242286
0.232738 ... ... 0.025 0 0.025 260000 21.825 -1.375 23.200 ... ... 0.252563
0.24162 ... ... 0.025 0 0.025 261000 22.800 -1.375 24.175 ... ... 0.239341
0.250433 ... ... 0.025 0 0.025 262000 23.800 -1.375 25.175 ... ... 0.249354
0.259181 ... ... 0.025 0 0.025 263000 24.800 -1.375 26.175 ... ... 0.259329
0.267852 ... ... 0.025 0 0.025 264000 25.800 -1.375 27.175 ... ... 0.269267
0.257084 ... ... 0.025 -0.012 0.013 265000 26.800 -1.375 28.175 ... ... 0.279167
0.265143 ... ... 0.013 0 0.013 266000 27.800 -1.375 29.175 ... ... 0.28903
0.273146 ... ... 0.013 0 0.013 267000 28.800 -1.375 30.175 ... ... 0.298856
0.281096 ... ... 0.013 0 0.013 268000 29.800 -1.375 31.175 ... ... 0.308645
0.289 ... ... 0.013 0 0.013 269000 30.800 -1.375 32.175 ... ... 0.318399
0.296843 ... ... 0.013 0 0.013 270000 31.800 -1.375 33.175 ... ... 0.328116
0.304635 ... ... 0.013 0 0.013 271000 32.800 -1.375 34.175 ... ... 0.337798
0.312379 ... ... 0.013 0 0.013 272000 33.800 -1.375 35.175 ... ... 0.347444
0.320074 ... ... 0.013 0 0.013 273000 34.800 -1.375 36.175 ... ... 0.357055
0.327723 ... ... 0.013 0 0.013 274000 35.800 -1.375 37.175 ... ... 0.366631
0.33532 ... ... 0.013 0 0.013 275000 36.800 -1.375 38.175 ... ... 0.376172
0.342875 ... ... 0.013 0 0.013 276000 37.800 -1.375 39.175 ... ... 0.385679
0.350385 ... ... 0.013 0 0.013 277000 38.800 -1.375 40.175 ... ... 0.395152
0.357852 ... ... 0.013 0 0.013 278000 39.800 -1.375 41.175 ... ... 0.40459
0.365276 ... ... 0.013 0 0.013 279000 40.800 -1.375 42.175 ... ... 0.413996
0.372659 ... ... 0.013 0 0.013 280000 41.800 -1.375 43.175 ... ... 0.423368
0.38 ... ... 0.013 0 0.013 281000 42.800 -1.375 44.175 ... ... 0.432707
0.38729 ... ... 0.013 0 0.013 282000 43.800 -1.375 45.175 ... ... 0.442014
0.394539 ... ... 0.013 0 0.013 283000 44.800 -1.375 46.175 ... ... 0.451287
0.401757 ... ... 0.013 0 0.013 284000 45.800 -1.375 47.175 ... ... 0.460528
0.408937 ... ... 0.013 0 0.013 285000 46.800 -1.375 48.175 ... ... 0.469737
0.41608 ... ... 0.013 0 0.013 286000 47.800 -1.375 49.175 ... ... 0.478914
0.423185 ... ... 0.013 0 0.013 287000 48.800 -1.375 50.175 ... ... 0.488059
0.430254 ... ... 0.013 0 0.013 288000 49.800 -1.375 51.175 ... ... 0.497173
0.437286 ... ... 0.013 0 0.013 289000 50.800 -1.375 52.175 ... ... 0.506255
0.444272 ... ... 0.013 0 0.013 290000 51.800 -1.375 53.175 ... ... 0.515306
0.45122 ... ... 0.013 0 0.013 291000 52.800 -1.375 54.175 ... ... 0.524326
0.458135 ... ... 0.013 0 0.013 292000 53.800 -1.375 55.175 ... ... 0.533315
0.465015 ... ... 0.013 0 0.013 293000 54.800 -1.375 56.175 ... ... 0.542275
0.471868 ... ... 0.013 0 0.013 294000 55.800 -1.375 57.175 ... ... 0.551203
0.47869 ... ... 0.013 0 0.013 295000 56.800 -1.375 58.175 ... ... 0.560102
0.485479 ... ... 0.013 0 0.013 296000 57.800 -1.375 59.175 ... ... 0.568971
0.492236 ... ... 0.013 0 0.013 297000 58.800 -1.375 60.175 ... ... 0.57781
0.49896 ... ... 0.013 0 0.013 298000 59.800 -1.375 61.175 ... ... 0.58662
0.512297 ... ... 0.013 0 0.013 300000 61.800 -1.375 63.175 ... ... 0.604152
0.525505 ... ... 0.013 0 0.013 302000 63.800 -1.375 65.175 ... ... 0.621569
0.538592 ... ... 0.013 0 0.013 304000 65.800 -1.375 67.175 ... ... 0.638872
0.551562 ... ... 0.013 0 0.013 306000 67.800 -1.375 69.175 ... ... 0.656062
0.564428 ... ... 0.013 0 0.013 308000 69.800 -1.375 71.175 ... ... 0.673142
0.577179 ... ... 0.013 0 0.013 310000 71.800 -1.375 73.175 ... ... 0.690113
0.589805 ... ... 0.013 0 0.013 312000 73.800 -1.375 75.175 ... ... 0.706975
0.602322 ... ... 0.013 0 0.013 314000 75.800 -1.375 77.175 ... ... 0.723731
0.614733 ... ... 0.013 0 0.013 316000 77.800 -1.375 79.175 ... ... 0.740382
0.627041 ... ... 0.013 0 0.013 318000 79.800 -1.375 81.175 ... ... 0.756929
0.639247 ... ... 0.013 0 0.013 320000 81.800 -1.375 83.175 ... ... 0.773374
0.651354 ... ... 0.013 0 0.013 322000 83.800 -1.375 85.175 ... ... 0.789717
0.663352 ... ... 0.013 0 0.013 324000 85.800 -1.375 87.175 ... ... 0.805961
0.675257 ... ... 0.013 0 0.013 326000 87.800 -1.375 89.175 ... ... 0.822105
0.687068 ... ... 0.013 0 0.013 328000 89.800 -1.375 91.175 ... ... 0.838153
0.698787 ... ... 0.013 0 0.013 330000 91.800 -1.375 93.175 ... ... 0.854104
0.710416 ... ... 0.013 0 0.013 332000 93.800 -1.375 95.175 ... ... 0.86996
0.721955 ... ... 0.013 0 0.013 334000 95.800 -1.375 97.175 ... ... 0.885722
0.733406 ... ... 0.013 0 0.013 336000 97.800 -1.375 99.175 ... ... 0.90139
0.744769 ... ... 0.013 0 0.013 338000 99.800 -1.375 101.175 ... ... 0.916966
0.756032 ... ... 0.013 0 0.013 340000 101.800 -1.375 103.175 ... ... 0.932452
0.767211 ... ... 0.013 0 0.013 342000 103.800 -1.375 105.175 ... ... 0.947849
0.778308 ... ... 0.013 0 0.013 344000 105.800 -1.375 107.175 ... ... 0.963157
0.789325 ... ... 0.013 0 0.013 346000 107.800 -1.375 109.175 ... ... 0.978378
0.800271 ... ... 0.013 0 0.013 348000 109.800 -1.375 111.175 ... ... 0.993512
0.81114 ... ... 0.013 0 0.013 350000 111.800 -1.375 113.175 ... ... 1.008561
0.821932 ... ... 0.013 0 0.013 352000 113.800 -1.375 115.175 ... ... 1.023526
0.832648 ... ... 0.013 0 0.013 354000 115.800 -1.375 117.175 ... ... 1.038408
0.843287 ... ... 0.013 0 0.013 356000 117.800 -1.375 119.175 ... ... 1.053208

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.