DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 246.775
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.553156 ... ... 140.500 0.275 140.775 106000 0.013 0 0.013 ... ... 1.095709
1.518382 ... ... 138.500 0.275 138.775 108000 0.013 0 0.013 ... ... 1.072606
1.484274 ... ... 136.500 0.275 136.775 110000 0.013 0 0.013 ... ... 1.04992
1.450806 ... ... 134.500 0.275 134.775 112000 0.013 0 0.013 ... ... 1.027634
1.417955 ... ... 132.500 0.275 132.775 114000 0.013 0 0.013 ... ... 1.00574
1.385696 ... ... 130.500 0.275 130.775 116000 0.013 0 0.013 ... ... 0.984223
1.354012 ... ... 128.500 0.275 128.775 118000 0.013 0 0.013 ... ... 0.963071
1.322881 ... ... 126.500 0.275 126.775 120000 0.013 0 0.013 ... ... 0.94227
1.292284 ... ... 124.500 0.275 124.775 122000 0.013 0 0.013 ... ... 0.921808
1.262203 ... ... 122.500 0.275 122.775 124000 0.013 0 0.013 ... ... 0.901673
1.232621 ... ... 120.500 0.275 120.775 126000 0.013 0 0.013 ... ... 0.881848
1.203521 ... ... 118.500 0.275 118.775 128000 0.013 0 0.013 ... ... 0.862321
1.174888 ... ... 116.500 0.275 116.775 130000 0.013 0 0.013 ... ... 0.843089
1.146707 ... ... 114.500 0.275 114.775 132000 0.013 0 0.013 ... ... 0.824143
1.118964 ... ... 112.500 0.275 112.775 134000 0.013 0 0.013 ... ... 0.805474
1.091644 ... ... 110.500 0.275 110.775 136000 0.013 0 0.013 ... ... 0.787072
1.064736 ... ... 108.500 0.275 108.775 138000 0.013 0 0.013 ... ... 0.768929
1.038227 ... ... 106.500 0.275 106.775 140000 0.013 0 0.013 ... ... 0.751037
1.012105 ... ... 104.500 0.275 104.775 142000 0.013 0 0.013 ... ... 0.733377
0.986359 ... ... 102.500 0.275 102.775 144000 0.013 0 0.013 ... ... 0.715951
0.960978 ... ... 100.500 0.275 100.775 146000 0.013 0 0.013 ... ... 0.698754
0.935951 ... ... 98.500 0.275 98.775 148000 0.013 0 0.013 ... ... 0.681779
0.91127 ... ... 96.500 0.275 96.775 150000 0.013 0 0.013 ... ... 0.66502
0.886923 ... ... 94.500 0.275 94.775 152000 0.013 0 0.013 ... ... 0.648473
0.862904 ... ... 92.500 0.275 92.775 154000 0.013 0 0.013 ... ... 0.632129
0.839201 ... ... 90.500 0.275 90.775 156000 0.013 0 0.013 ... ... 0.615969
0.815808 ... ... 88.500 0.275 88.775 158000 0.013 0 0.013 ... ... 0.599999
0.804225 ... ... 87.500 0.275 87.775 159000 0.013 0 0.013 ... ... 0.592084
0.792716 ... ... 86.500 0.275 86.775 160000 0.013 0 0.013 ... ... 0.584214
0.781281 ... ... 85.500 0.275 85.775 161000 0.013 0 0.013 ... ... 0.57639
0.769918 ... ... 84.500 0.275 84.775 162000 0.013 0 0.013 ... ... 0.56861
0.758626 ... ... 83.500 0.275 83.775 163000 0.013 0 0.013 ... ... 0.560874
0.747405 ... ... 82.500 0.275 82.775 164000 0.013 0 0.013 ... ... 0.55318
0.736254 ... ... 81.500 0.275 81.775 165000 0.013 0 0.013 ... ... 0.54553
0.725172 ... ... 80.500 0.275 80.775 166000 0.013 0 0.013 ... ... 0.53792
0.714157 ... ... 79.500 0.275 79.775 167000 0.013 0 0.013 ... ... 0.530352
0.70321 ... ... 78.500 0.275 78.775 168000 0.013 0 0.013 ... ... 0.522818
0.692328 ... ... 77.500 0.275 77.775 169000 0.013 0 0.013 ... ... 0.515323
0.681513 ... ... 76.500 0.275 76.775 170000 0.013 0 0.013 ... ... 0.507869
0.670762 ... ... 75.500 0.275 75.775 171000 0.013 0 0.013 ... ... 0.500453
0.660075 ... ... 74.500 0.275 74.775 172000 0.013 0 0.013 ... ... 0.493075
0.649451 ... ... 73.500 0.275 73.775 173000 0.013 0 0.013 ... ... 0.485735
0.638889 ... ... 72.500 0.275 72.775 174000 0.013 0 0.013 ... ... 0.478434
0.628389 ... ... 71.500 0.275 71.775 175000 0.013 0 0.013 ... ... 0.471171
0.61795 ... ... 70.500 0.275 70.775 176000 0.013 0 0.013 ... ... 0.463945
0.607572 ... ... 69.500 0.275 69.775 177000 0.013 0 0.013 ... ... 0.456754
0.597253 ... ... 68.500 0.275 68.775 178000 0.013 0 0.013 ... ... 0.449598
0.586993 ... ... 67.500 0.275 67.775 179000 0.013 0 0.013 ... ... 0.442472
0.576791 ... ... 66.500 0.275 66.775 180000 0.013 0 0.013 ... ... 0.435377
0.566646 ... ... 65.500 0.275 65.775 181000 0.013 0 0.013 ... ... 0.428316
0.556558 ... ... 64.500 0.275 64.775 182000 0.013 0 0.013 ... ... 0.421288
0.546526 ... ... 63.500 0.275 63.775 183000 0.013 0 0.013 ... ... 0.414292
0.536549 ... ... 62.500 0.275 62.775 184000 0.013 0 0.013 ... ... 0.407328
0.526627 ... ... 61.500 0.275 61.775 185000 0.013 0 0.013 ... ... 0.400396
0.51676 ... ... 60.500 0.275 60.775 186000 0.013 0 0.013 ... ... 0.393495
0.506946 ... ... 59.500 0.275 59.775 187000 0.013 0 0.013 ... ... 0.386624
0.497186 ... ... 58.500 0.275 58.775 188000 0.013 0 0.013 ... ... 0.379782
0.487477 ... ... 57.500 0.275 57.775 189000 0.013 0 0.013 ... ... 0.372965
0.477821 ... ... 56.500 0.275 56.775 190000 0.013 -0.012 0.025 ... ... 0.366176
0.468217 ... ... 55.500 0.275 55.775 191000 0.025 0 0.025 ... ... 0.383434
0.458663 ... ... 54.500 0.275 54.775 192000 0.025 0 0.025 ... ... 0.376323
0.449159 ... ... 53.500 0.275 53.775 193000 0.025 0 0.025 ... ... 0.369238
0.439705 ... ... 52.500 0.275 52.775 194000 0.025 0 0.025 ... ... 0.362176
0.4303 ... ... 51.500 0.275 51.775 195000 0.025 0 0.025 ... ... 0.355144
0.420944 ... ... 50.500 0.275 50.775 196000 0.025 0 0.025 ... ... 0.34814
0.411637 ... ... 49.500 0.275 49.775 197000 0.025 0 0.025 ... ... 0.341162
0.402376 ... ... 48.500 0.275 48.775 198000 0.025 0 0.025 ... ... 0.33421
0.393164 ... ... 47.500 0.275 47.775 199000 0.025 0 0.025 ... ... 0.327282
0.383997 ... ... 46.500 0.275 46.775 200000 0.025 0 0.025 ... ... 0.320379
0.374877 ... ... 45.500 0.275 45.775 201000 0.025 0 0.025 ... ... 0.313497
0.365803 ... ... 44.500 0.275 44.775 202000 0.025 0 0.025 ... ... 0.306634
0.356774 ... ... 43.500 0.275 43.775 203000 0.025 0 0.025 ... ... 0.299794
0.34779 ... ... 42.500 0.275 42.775 204000 0.025 0 0.025 ... ... 0.292976
0.33885 ... ... 41.500 0.275 41.775 205000 0.025 0 0.025 ... ... 0.286183
0.329954 ... ... 40.500 0.275 40.775 206000 0.025 0 0.025 ... ... 0.279413
0.321102 ... ... 39.500 0.275 39.775 207000 0.025 0 0.025 ... ... 0.272663
0.312293 ... ... 38.500 0.275 38.775 208000 0.025 0 0.025 ... ... 0.265927
0.303526 ... ... 37.500 0.275 37.775 209000 0.025 0 0.025 ... ... 0.259208
0.294802 ... ... 36.500 0.275 36.775 210000 0.050 0.025 0.025 ... ... 0.274069
0.286119 ... ... 35.500 0.275 35.775 211000 0.050 0.025 0.025 0.050 0.050 0.266921
0.277478 ... ... 34.500 0.275 34.775 212000 0.050 0 0.050 ... ... 0.259792
0.27961 ... ... 33.500 0.300 33.800 213000 0.050 0 0.050 ... ... 0.25268
0.270998 ... ... 32.525 0.275 32.800 214000 0.050 0 0.050 ... ... 0.245579
0.262426 ... ... 31.525 0.275 31.800 215000 0.050 0 0.050 ... ... 0.23849
0.253892 ... ... 30.525 0.275 30.800 216000 0.050 -0.025 0.075 ... ... 0.231414
0.245396 ... ... 29.525 0.275 29.800 217000 0.050 -0.025 0.075 0.075 0.075 0.22435
0.236938 ... ... 28.525 0.275 28.800 218000 0.050 -0.025 0.075 ... ... 0.217299
0.228517 ... ... 27.550 0.250 27.800 219000 0.050 -0.025 0.075 ... ... 0.210254
0.220132 ... ... 26.550 0.250 26.800 220000 0.075 0 0.075 ... ... 0.214974
0.220268 ... ... 25.550 0.275 25.825 221000 0.075 -0.025 0.100 ... ... 0.207625
0.211855 ... ... 24.550 0.275 24.825 222000 0.075 -0.025 0.100 ... ... 0.20028
0.203473 ... ... 23.575 0.250 23.825 223000 0.100 0 0.100 0.125 0.125 0.201585
0.202137 ... ... 22.575 0.275 22.850 224000 0.100 -0.025 0.125 0.150 0.125 0.193991
0.193694 ... ... 21.600 0.250 21.850 225000 0.100 -0.025 0.125 0.125 0.125 0.186393
0.19126 ... ... 20.625 0.250 20.875 226000 0.125 -0.025 0.150 ... ... 0.185526
0.182735 19.375 19.375 19.625 0.250 19.875 227000 0.150 -0.025 0.175 0.175 0.175 0.183476
0.179396 ... ... 18.650 0.250 18.900 228000 0.175 -0.025 0.200 0.200 0.200 0.180515
0.175397 ... ... 17.700 0.225 17.925 229000 0.200 -0.025 0.225 ... ... 0.176817
0.174753 ... ... 16.725 0.250 16.975 230000 0.225 -0.025 0.250 0.300 0.200 0.172497
0.169367 ... ... 15.775 0.225 16 231000 0.250 -0.050 0.300 ... ... 0.167634
0.166742 ... ... 14.825 0.225 15.050 232000 0.300 -0.050 0.350 0.375 0.350 0.165509
0.163179 13.725 13.725 13.875 0.225 14.100 233000 0.350 -0.075 0.425 ... ... 0.162339
0.158815 ... ... 12.950 0.200 13.150 234000 0.400 -0.075 0.475 0.500 0.400 0.158294
0.156038 10.900 10.900 12.050 0.175 12.225 235000 0.475 -0.100 0.575 ... ... 0.155787
0.15222 11.250 11.250 11.150 0.150 11.300 236000 0.550 -0.125 0.675 0.575 0.575 0.152186
0.149352 ... ... 10.275 0.125 10.400 237000 0.650 -0.150 0.800 0.850 0.775 0.149496
0.148692 8.950 8.950 9.425 0.125 9.550 238000 0.775 -0.175 0.950 0.975 0.975 0.147316
0.146452 8.450 8.275 8.600 0.100 8.700 239000 0.925 -0.200 1.125 1.100 0.975 0.145344
0.144245 7.925 7.200 7.825 0.050 7.875 240000 1.125 -0.200 1.325 1.500 1.250 0.144743
0.143177 ... ... 7.050 0.050 7.100 241000 1.350 -0.225 1.575 1.550 1.550 0.143756
0.14167 ... ... 6.350 0 6.350 242000 1.600 -0.250 1.850 1.875 1.800 0.142324
0.140789 5.600 4.825 5.675 -0.025 5.650 243000 1.875 -0.300 2.175 2.275 2.275 0.140389
0.139249 4.825 4.775 5.025 -0.050 4.975 244000 2.225 -0.300 2.525 2.700 2.575 0.140042
0.139094 4.350 3.675 4.425 -0.050 4.375 245000 2.600 -0.325 2.925 3.150 2.800 0.13892
0.138104 3.675 3.500 3.875 -0.075 3.800 246000 3.025 -0.375 3.400 3.700 3.275 0.13803
0.137282 3.100 2.850 3.375 -0.100 3.275 247000 3.500 -0.375 3.875 4.175 4.050 0.137304
0.137617 2.625 2.625 2.925 -0.100 2.825 248000 4.025 -0.400 4.425 4.750 4.575 0.136713
0.137092 2.275 2.275 2.525 -0.125 2.400 249000 4.625 -0.375 5 5.325 5.125 0.137311
0.13785 2.150 1.700 2.150 -0.100 2.050 250000 5.275 -0.375 5.650 5.975 5.600 0.138179
0.137876 ... ... 1.825 -0.100 1.725 251000 5.950 -0.350 6.300 ... ... 0.138328
0.138377 1.525 1.375 1.525 -0.075 1.450 252000 6.650 -0.375 7.025 ... ... 0.137766
0.138302 1.025 1.025 1.275 -0.075 1.200 253000 7.400 -0.375 7.775 ... ... 0.137766
0.13767 0.975 0.975 1.075 -0.100 0.975 254000 8.200 -0.350 8.550 ... ... 0.138634
0.138066 0.875 0.750 0.900 -0.100 0.800 255000 9 -0.375 9.375 ... ... 0.137716
0.138323 ... ... 0.750 -0.100 0.650 256000 9.850 -0.375 10.225 ... ... 0.138097
0.138634 0.550 0.550 0.600 -0.075 0.525 257000 10.750 -0.350 11.100 ... ... 0.140509
0.141493 0.500 0.500 0.500 -0.050 0.450 258000 11.650 -0.325 11.975 ... ... 0.141621
0.140743 ... ... 0.425 -0.075 0.350 259000 12.575 -0.325 12.900 ... ... 0.143601
0.143593 0.300 0.300 0.350 -0.050 0.300 260000 13.500 -0.325 13.825 ... ... 0.144288
0.145446 0.300 0.250 0.300 -0.050 0.250 261000 14.450 -0.325 14.775 ... ... 0.146533
0.146066 ... ... 0.250 -0.050 0.200 262000 15.400 -0.325 15.725 ... ... 0.147672
0.14937 ... ... 0.200 -0.025 0.175 263000 16.375 -0.300 16.675 ... ... 0.15153
0.151976 ... ... 0.175 -0.025 0.150 264000 17.350 -0.300 17.650 ... ... 0.154821
0.153745 ... ... 0.150 -0.025 0.125 265000 18.325 -0.300 18.625 ... ... 0.157463
0.154456 0.125 0.100 0.125 -0.025 0.100 266000 19.300 -0.300 19.600 ... ... 0.159333
0.160843 0.100 0.100 0.125 -0.025 0.100 267000 20.275 -0.300 20.575 ... ... 0.160237
0.159826 ... ... 0.100 -0.025 0.075 268000 21.275 -0.300 21.575 ... ... 0.167183
0.165887 ... ... 0.075 0 0.075 269000 22.250 -0.300 22.550 ... ... 0.166682
0.162232 ... ... 0.075 -0.025 0.050 270000 23.250 -0.300 23.550 ... ... 0.173489
0.167932 ... ... 0.050 0 0.050 271000 24.250 -0.275 24.525 ... ... 0.180268
0.173587 ... ... 0.050 0 0.050 272000 25.250 -0.275 25.525 ... ... 0.187019
0.164257 ... ... 0.050 -0.025 0.025 273000 26.225 -0.300 26.525 ... ... 0.184481
0.169457 ... ... 0.050 -0.025 0.025 274000 27.225 -0.275 27.500 28.100 28.100 0.19116
0.174619 ... ... 0.025 0 0.025 275000 28.225 -0.275 28.500 ... ... 0.197816
0.179749 ... ... 0.025 0 0.025 276000 29.225 -0.275 29.500 ... ... 0.204447
0.184838 ... ... 0.025 0 0.025 277000 30.225 -0.275 30.500 ... ... 0.211055
0.189893 ... ... 0.025 0 0.025 278000 31.225 -0.275 31.500 ... ... 0.217639
0.194915 ... ... 0.025 0 0.025 279000 32.225 -0.275 32.500 ... ... 0.2242
0.186361 ... ... 0.025 -0.012 0.013 280000 33.225 -0.275 33.500 ... ... 0.230737
0.191046 ... ... 0.013 0 0.013 281000 34.225 -0.275 34.500 ... ... 0.237251
0.195702 ... ... 0.013 0 0.013 282000 35.225 -0.275 35.500 ... ... 0.243742
0.200331 ... ... 0.013 0 0.013 283000 36.225 -0.275 36.500 ... ... 0.25021
0.20493 ... ... 0.013 0 0.013 284000 37.225 -0.275 37.500 ... ... 0.256656
0.209504 ... ... 0.013 0 0.013 285000 38.225 -0.275 38.500 ... ... 0.26308
0.214051 ... ... 0.013 0 0.013 286000 39.225 -0.275 39.500 ... ... 0.269481
0.218572 ... ... 0.013 0 0.013 287000 40.225 -0.275 40.500 ... ... 0.27586
0.223068 ... ... 0.013 0 0.013 288000 41.225 -0.275 41.500 ... ... 0.282217
0.22754 ... ... 0.013 0 0.013 289000 42.225 -0.275 42.500 ... ... 0.288552
0.231986 ... ... 0.013 0 0.013 290000 43.225 -0.275 43.500 ... ... 0.294865
0.236402 ... ... 0.013 0 0.013 291000 44.225 -0.275 44.500 ... ... 0.301157
0.240797 ... ... 0.013 0 0.013 292000 45.225 -0.275 45.500 ... ... 0.307427
0.245172 ... ... 0.013 0 0.013 293000 46.225 -0.275 46.500 ... ... 0.313676
0.249524 ... ... 0.013 0 0.013 294000 47.225 -0.275 47.500 ... ... 0.319904
0.253854 ... ... 0.013 0 0.013 295000 48.225 -0.275 48.500 ... ... 0.326111
0.258162 ... ... 0.013 0 0.013 296000 49.225 -0.275 49.500 ... ... 0.332297
0.262448 ... ... 0.013 0 0.013 297000 50.225 -0.275 50.500 ... ... 0.338463
0.266711 ... ... 0.013 0 0.013 298000 51.225 -0.275 51.500 ... ... 0.344608
0.270947 ... ... 0.013 0 0.013 299000 52.225 -0.275 52.500 ... ... 0.350733
0.275162 ... ... 0.013 0 0.013 300000 53.225 -0.275 53.500 ... ... 0.356837
0.279356 ... ... 0.013 0 0.013 301000 54.225 -0.275 54.500 ... ... 0.362922
0.283532 ... ... 0.013 0 0.013 302000 55.225 -0.275 55.500 ... ... 0.368986
0.287692 ... ... 0.013 0 0.013 303000 56.225 -0.275 56.500 ... ... 0.37503
0.291831 ... ... 0.013 0 0.013 304000 57.225 -0.275 57.500 ... ... 0.381055
0.295952 ... ... 0.013 0 0.013 305000 58.225 -0.275 58.500 ... ... 0.387061
0.300053 ... ... 0.013 0 0.013 306000 59.225 -0.275 59.500 ... ... 0.393047
0.304135 ... ... ... ... 0.013 307000 60.225 ... ... ... ... 0.399013
0.308194 ... ... 0.013 0 0.013 308000 61.225 -0.275 61.500 ... ... 0.40496
0.316251 ... ... 0.013 0 0.013 310000 63.225 -0.275 63.500 ... ... 0.416798
0.324236 ... ... 0.013 0 0.013 312000 65.225 -0.275 65.500 ... ... 0.42856
0.33215 ... ... 0.013 0 0.013 314000 67.225 -0.275 67.500 ... ... 0.440249
0.340002 ... ... 0.013 0 0.013 316000 69.225 -0.275 69.500 ... ... 0.451864
0.347788 ... ... 0.013 0 0.013 318000 71.225 -0.275 71.500 ... ... 0.463406
0.355499 ... ... 0.013 0 0.013 320000 73.225 -0.275 73.500 ... ... 0.474877
0.363142 ... ... 0.013 0 0.013 322000 75.225 -0.275 75.500 ... ... 0.486278
0.370721 ... ... 0.013 0 0.013 324000 77.225 -0.275 77.500 ... ... 0.497609
0.378238 ... ... 0.013 0 0.013 326000 79.225 -0.275 79.500 ... ... 0.508872
0.385694 ... ... 0.013 0 0.013 328000 81.225 -0.275 81.500 ... ... 0.520066
0.39309 ... ... 0.013 0 0.013 330000 83.225 -0.275 83.500 ... ... 0.531194
0.400427 ... ... 0.013 0 0.013 332000 85.225 -0.275 85.500 ... ... 0.542255
0.407703 ... ... 0.013 0 0.013 334000 87.225 -0.275 87.500 ... ... 0.553251
0.414922 ... ... 0.013 0 0.013 336000 89.225 -0.275 89.500 ... ... 0.564182
0.422085 ... ... 0.013 0 0.013 338000 91.225 -0.275 91.500 ... ... 0.575049
0.429194 ... ... 0.013 0 0.013 340000 93.225 -0.275 93.500 ... ... 0.585853
0.43625 ... ... 0.013 0 0.013 342000 95.225 -0.275 95.500 ... ... 0.596594
0.443253 ... ... 0.013 0 0.013 344000 97.225 -0.275 97.500 ... ... 0.607274
0.450203 ... ... 0.013 0 0.013 346000 99.225 -0.275 99.500 ... ... 0.617893
0.457098 ... ... 0.013 0 0.013 348000 101.225 -0.275 101.500 ... ... 0.628452
0.463937 ... ... 0.013 0 0.013 350000 103.225 -0.275 103.500 ... ... 0.638952
0.470726 ... ... 0.013 0 0.013 352000 105.225 -0.275 105.500 ... ... 0.649394
0.477468 ... ... 0.013 0 0.013 354000 107.225 -0.275 107.500 ... ... 0.659777
0.484167 ... ... 0.013 0 0.013 356000 109.225 -0.275 109.500 ... ... 0.670103
0.49082 ... ... 0.013 0 0.013 358000 111.225 -0.275 111.500 ... ... 0.680372
0.497426 ... ... 0.013 0 0.013 360000 113.225 -0.275 113.500 ... ... 0.690584
0.503987 ... ... 0.013 0 0.013 362000 115.225 -0.275 115.500 ... ... 0.700742
0.510502 ... ... 0.013 0 0.013 364000 117.225 -0.275 117.500 ... ... 0.710845
0.51697 ... ... 0.013 0 0.013 366000 119.225 -0.275 119.500 ... ... 0.720893
0.523388 ... ... ... ... 0.013 368000 121.225 ... ... ... ... 0.730888

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.