DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.675
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
2.532282 ... ... 125.100 -1.425 123.675 106000 0.013 0 0.013 ... ... 2.172322
2.470641 ... ... 123.100 -1.425 121.675 108000 0.013 0 0.013 ... ... 2.122465
2.410162 ... ... 121.100 -1.425 119.675 110000 0.013 0 0.013 ... ... 2.073514
2.350796 ... ... 119.100 -1.425 117.675 112000 0.013 0 0.013 ... ... 2.025424
2.292507 ... ... 117.100 -1.425 115.675 114000 0.013 0 0.013 ... ... 1.978152
2.235256 ... ... 115.100 -1.425 113.675 116000 0.013 0 0.013 ... ... 1.931686
2.179009 ... ... 113.100 -1.425 111.675 118000 0.013 0 0.013 ... ... 1.886
2.123729 ... ... 111.100 -1.425 109.675 120000 0.013 0 0.013 ... ... 1.841063
2.069385 ... ... 109.100 -1.425 107.675 122000 0.013 0 0.013 ... ... 1.79685
2.015944 ... ... 107.100 -1.425 105.675 124000 0.013 0 0.013 ... ... 1.753335
1.963378 ... ... 105.100 -1.425 103.675 126000 0.013 0 0.013 ... ... 1.710493
1.911659 ... ... 103.100 -1.425 101.675 128000 0.013 0 0.013 ... ... 1.66828
1.860763 ... ... 101.100 -1.425 99.675 130000 0.013 0 0.013 ... ... 1.626697
1.81066 ... ... 99.100 -1.425 97.675 132000 0.013 0 0.013 ... ... 1.585722
1.761325 ... ... 97.100 -1.425 95.675 134000 0.013 0 0.013 ... ... 1.545337
1.712736 ... ... 95.100 -1.425 93.675 136000 0.013 0 0.013 ... ... 1.505521
1.664869 ... ... 93.100 -1.425 91.675 138000 0.013 0 0.013 ... ... 1.466256
1.617704 ... ... 91.100 -1.425 89.675 140000 0.013 0 0.013 ... ... 1.427509
1.57122 ... ... 89.100 -1.425 87.675 142000 0.013 0 0.013 ... ... 1.389263
1.525397 ... ... 87.100 -1.425 85.675 144000 0.013 0 0.013 ... ... 1.351516
1.480217 ... ... 85.100 -1.425 83.675 146000 0.013 0 0.013 ... ... 1.314254
1.435659 ... ... 83.100 -1.425 81.675 148000 0.013 0 0.013 ... ... 1.277461
1.391706 ... ... 81.100 -1.425 79.675 150000 0.013 0 0.013 ... ... 1.241122
1.348344 ... ... 79.100 -1.425 77.675 152000 0.013 0 0.013 ... ... 1.205211
1.305557 ... ... 77.100 -1.425 75.675 154000 0.013 0 0.013 ... ... 1.169707
1.263331 ... ... 75.100 -1.425 73.675 156000 0.013 0 0.013 ... ... 1.134627
1.221649 ... ... 73.100 -1.425 71.675 158000 0.013 0 0.013 ... ... 1.099952
1.201009 ... ... 72.100 -1.425 70.675 159000 0.013 0 0.013 ... ... 1.082761
1.1805 ... ... 71.100 -1.425 69.675 160000 0.013 0 0.013 ... ... 1.065665
1.16012 ... ... 70.100 -1.425 68.675 161000 0.013 0 0.013 ... ... 1.048663
1.139868 ... ... 69.100 -1.425 67.675 162000 0.013 0 0.013 ... ... 1.031753
1.119744 ... ... 68.100 -1.425 66.675 163000 0.013 0 0.013 ... ... 1.014922
1.099745 ... ... 67.100 -1.425 65.675 164000 0.013 0 0.013 ... ... 0.998177
1.079869 ... ... 66.100 -1.425 64.675 165000 0.013 0 0.013 ... ... 0.981519
1.060114 ... ... 65.100 -1.425 63.675 166000 0.013 0 0.013 ... ... 0.964948
1.04048 ... ... 64.100 -1.425 62.675 167000 0.013 0 0.013 ... ... 0.948463
1.020964 ... ... 63.100 -1.425 61.675 168000 0.013 0 0.013 ... ... 0.932062
1.001565 ... ... 62.100 -1.425 60.675 169000 0.013 0 0.013 ... ... 0.915743
0.982282 ... ... 61.100 -1.425 59.675 170000 0.013 0 0.013 ... ... 0.899506
0.963114 ... ... 60.100 -1.425 58.675 171000 0.013 0 0.013 ... ... 0.883348
0.944058 ... ... 59.100 -1.425 57.675 172000 0.013 0 0.013 ... ... 0.867272
0.925114 ... ... 58.100 -1.425 56.675 173000 0.013 0 0.013 ... ... 0.851262
0.906281 ... ... 57.100 -1.425 55.675 174000 0.013 0 0.013 ... ... 0.835328
0.887556 ... ... 56.100 -1.425 54.675 175000 0.013 0 0.013 ... ... 0.819468
0.86894 ... ... 55.100 -1.425 53.675 176000 0.013 0 0.013 ... ... 0.803681
0.850429 ... ... 54.100 -1.425 52.675 177000 0.013 0 0.013 ... ... 0.787967
0.832024 ... ... 53.100 -1.425 51.675 178000 0.013 0 0.013 ... ... 0.772323
0.813723 ... ... 52.100 -1.425 50.675 179000 0.013 0 0.013 ... ... 0.756748
0.795525 ... ... 51.100 -1.425 49.675 180000 0.013 0 0.013 ... ... 0.74124
0.777429 ... ... 50.100 -1.425 48.675 181000 0.013 0 0.013 ... ... 0.725788
0.759433 ... ... 49.100 -1.425 47.675 182000 0.013 0 0.013 ... ... 0.710394
0.741537 ... ... 48.100 -1.425 46.675 183000 0.013 0 0.013 ... ... 0.695063
0.723739 ... ... 47.100 -1.425 45.675 184000 0.013 0 0.013 ... ... 0.679803
0.706038 ... ... 46.100 -1.425 44.675 185000 0.013 0 0.013 ... ... 0.664609
0.688433 ... ... 45.100 -1.425 43.675 186000 0.013 0 0.013 ... ... 0.649475
0.670924 ... ... 44.100 -1.425 42.675 187000 0.013 0 0.013 ... ... 0.634399
0.653508 ... ... 43.100 -1.425 41.675 188000 0.013 0 0.013 ... ... 0.619375
0.636186 ... ... 42.100 -1.425 40.675 189000 0.013 0 0.013 ... ... 0.604392
0.618955 ... ... 41.100 -1.425 39.675 190000 0.013 0 0.013 ... ... 0.589463
0.601816 ... ... 40.100 -1.425 38.675 191000 0.013 0 0.013 ... ... 0.574587
0.584766 ... ... 39.100 -1.425 37.675 192000 0.013 0 0.013 ... ... 0.559763
0.567806 ... ... 38.100 -1.425 36.675 193000 0.013 0 0.013 ... ... 0.544999
0.550934 ... ... 37.100 -1.425 35.675 194000 0.013 0 0.013 ... ... 0.530287
0.534148 ... ... 36.100 -1.425 34.675 195000 0.013 -0.012 0.025 ... ... 0.515603
0.517448 ... ... 35.100 -1.425 33.675 196000 0.013 -0.012 0.025 ... ... 0.500962
0.500833 ... ... 34.100 -1.425 32.675 197000 0.013 -0.012 0.025 ... ... 0.486364
0.484303 ... ... 33.100 -1.425 31.675 198000 0.013 -0.012 0.025 ... ... 0.471808
0.467856 ... ... 32.100 -1.425 30.675 199000 0.013 -0.012 0.025 ... ... 0.457293
0.451493 ... ... 31.100 -1.425 29.675 200000 0.013 -0.012 0.025 ... ... 0.442817
0.435211 ... ... 30.100 -1.425 28.675 201000 0.013 -0.012 0.025 ... ... 0.42837
0.419011 ... ... 29.100 -1.425 27.675 202000 0.013 -0.012 0.025 ... ... 0.413956
0.402891 ... ... 28.125 -1.450 26.675 203000 0.013 -0.012 0.025 ... ... 0.399575
0.386851 ... ... 27.125 -1.450 25.675 204000 0.025 0 0.025 ... ... 0.41447
0.370889 ... ... 26.125 -1.450 24.675 205000 0.025 -0.025 0.050 ... ... 0.39925
0.403893 ... ... 25.125 -1.425 23.700 206000 0.025 -0.025 0.050 ... ... 0.384044
0.387364 ... ... 24.125 -1.425 22.700 207000 0.025 -0.025 0.050 ... ... 0.368859
0.370885 ... ... 23.150 -1.450 21.700 208000 0.025 -0.025 0.050 ... ... 0.353689
0.354448 ... ... 22.150 -1.450 20.700 209000 0.050 0 0.050 ... ... 0.370753
0.338055 ... ... 21.125 -1.425 19.700 210000 0.050 0 0.050 ... ... 0.354455
0.347115 ... ... 20.150 -1.425 18.725 211000 0.050 0 0.050 ... ... 0.338152
0.330022 ... ... 19.150 -1.425 17.725 212000 0.050 0 0.050 ... ... 0.321833
0.312939 ... ... 18.150 -1.425 16.725 213000 0.050 -0.025 0.075 ... ... 0.305493
0.295861 ... ... 17.175 -1.450 15.725 214000 0.075 0 0.075 ... ... 0.307835
0.295388 ... ... 16.175 -1.425 14.750 215000 0.075 0 0.075 ... ... 0.290631
0.277615 ... ... 15.175 -1.425 13.750 216000 0.075 -0.025 0.100 ... ... 0.273367
0.259794 ... ... 14.200 -1.450 12.750 217000 0.100 0 0.100 0.150 0.150 0.269241
0.253966 ... ... 13.200 -1.425 11.775 218000 0.100 0 0.100 0.175 0.175 0.25117
0.2454 ... ... 12.225 -1.425 10.800 219000 0.125 0 0.125 0.225 0.225 0.243252
0.234713 11.500 9.475 11.250 -1.425 9.825 220000 0.150 0 0.150 0.225 0.125 0.233039
0.222251 ... ... 10.275 -1.425 8.850 221000 0.175 0 0.175 0.275 0.275 0.220942
0.21432 ... ... 9.325 -1.425 7.900 222000 0.250 0.025 0.225 0.500 0.150 0.219199
0.20836 7.275 7.275 8.375 -1.400 6.975 223000 0.325 0.050 0.275 0.350 0.200 0.212523
0.206705 ... ... 7.450 -1.350 6.100 224000 0.425 0.050 0.375 0.750 0.625 0.206222
0.199583 6.450 5.100 6.575 -1.350 5.225 225000 0.550 0.075 0.475 0.875 0.475 0.19924
0.19414 4.700 4.425 5.725 -1.325 4.400 226000 0.725 0.100 0.625 1.200 0.500 0.193906
0.18881 3.925 2.775 4.900 -1.275 3.625 227000 0.950 0.150 0.800 1.825 0.925 0.188658
0.182565 2.950 1.900 4.125 -1.225 2.900 228000 1.225 0.200 1.025 2.200 1.025 0.182478
0.179287 2.950 1.825 3.425 -1.150 2.275 229000 1.600 0.275 1.325 2.575 1.075 0.179254
0.175553 3 1.300 2.775 -1.050 1.725 230000 2.050 0.375 1.675 3.500 1.425 0.175569
0.173289 2.250 0.800 2.200 -0.925 1.275 231000 2.600 0.500 2.100 3.250 1.500 0.173357
0.172717 2.075 0.575 1.700 -0.775 0.925 232000 3.250 0.650 2.600 3.600 2.125 0.172846
0.172072 1.425 0.750 1.300 -0.650 0.650 233000 3.975 0.775 3.200 3.325 2.550 0.172282
0.169001 0.950 0.300 0.950 -0.525 0.425 234000 4.750 0.900 3.850 4.700 3.325 0.169329
0.168054 0.675 0.200 0.700 -0.425 0.275 235000 5.600 1 4.600 ... ... 0.168564
0.17386 0.425 0.125 0.500 -0.300 0.200 236000 6.500 1.100 5.400 6.425 6.425 0.16887
0.173548 0.250 0.125 0.350 -0.225 0.125 237000 7.450 1.200 6.250 9.175 5.625 0.174709
0.182905 0.225 0.100 0.250 -0.150 0.100 238000 8.425 1.275 7.150 6.675 6.675 0.184488
0.189412 0.175 0.075 0.175 -0.100 0.075 239000 9.400 1.325 8.075 7.600 7.600 0.191622
0.19186 0.100 0.100 0.125 -0.075 0.050 240000 10.375 1.350 9.025 ... ... 0.195133
0.186781 0.050 0.050 0.100 -0.075 0.025 241000 11.350 1.375 9.975 ... ... 0.192491
0.200523 0.050 0.050 0.075 -0.050 0.025 242000 12.350 1.400 10.950 10.575 10.525 0.207035
0.214086 0.025 0.025 0.050 -0.025 0.025 243000 13.350 1.400 11.950 11.550 11.500 0.221449
0.20977 0.025 0.025 0.025 -0.012 0.013 244000 14.325 1.400 12.925 12.425 12.425 0.197423
0.222218 0.025 0.025 0.025 -0.012 0.013 245000 15.325 1.400 13.925 ... ... 0.210769
0.234515 ... ... 0.025 -0.012 0.013 246000 16.325 1.425 14.900 ... ... 0.224062
0.246694 ... ... 0.013 0 0.013 247000 17.325 1.425 15.900 ... ... 0.2373
0.258778 ... ... 0.013 0 0.013 248000 18.325 1.425 16.900 ... ... 0.250485
0.270726 ... ... 0.013 0 0.013 249000 19.325 1.425 17.900 ... ... 0.263617
0.282569 0.025 0.025 0.013 0 0.013 250000 20.325 1.425 18.900 ... ... 0.276697
0.294331 0.025 0.025 0.013 0 0.013 251000 21.325 1.425 19.900 ... ... 0.289725
0.305986 0.025 0.025 0.013 0 0.013 252000 22.325 1.425 20.900 ... ... 0.302701
0.317538 ... ... 0.013 0 0.013 253000 23.325 1.425 21.900 ... ... 0.315626
0.329 ... ... 0.013 0 0.013 254000 24.325 1.425 22.900 ... ... 0.328501
0.340387 ... ... 0.013 0 0.013 255000 25.325 1.425 23.900 ... ... 0.341326
0.351685 ... ... 0.013 0 0.013 256000 26.325 1.425 24.900 ... ... 0.354101
0.362891 ... ... 0.013 0 0.013 257000 27.325 1.425 25.900 ... ... 0.366827
0.374019 ... ... 0.013 0 0.013 258000 28.325 1.425 26.900 ... ... 0.379503
0.385069 ... ... 0.013 0 0.013 259000 29.325 1.425 27.900 ... ... 0.392131
0.396049 ... ... 0.013 0 0.013 260000 30.325 1.425 28.900 ... ... 0.404709
0.40695 ... ... 0.013 0 0.013 261000 31.325 1.425 29.900 ... ... 0.41724
0.417775 ... ... 0.013 0 0.013 262000 32.325 1.425 30.900 ... ... 0.429724
0.428531 ... ... 0.013 0 0.013 263000 33.325 1.425 31.900 ... ... 0.442159
0.439219 ... ... 0.013 0 0.013 264000 34.325 1.425 32.900 ... ... 0.454548
0.44984 ... ... 0.013 0 0.013 265000 35.325 1.425 33.900 ... ... 0.466891
0.46039 ... ... 0.013 0 0.013 266000 36.325 1.425 34.900 ... ... 0.479187
0.470872 ... ... 0.013 0 0.013 267000 37.325 1.425 35.900 ... ... 0.491437
0.481295 ... ... 0.013 0 0.013 268000 38.325 1.425 36.900 ... ... 0.503641
0.491657 ... ... 0.013 0 0.013 269000 39.325 1.425 37.900 ... ... 0.515801
0.501958 ... ... 0.013 0 0.013 270000 40.325 1.425 38.900 ... ... 0.527915
0.5122 ... ... 0.013 0 0.013 271000 41.325 1.425 39.900 ... ... 0.539985
0.522383 ... ... 0.013 0 0.013 272000 42.325 1.425 40.900 ... ... 0.552011
0.532498 ... ... 0.013 0 0.013 273000 43.325 1.425 41.900 ... ... 0.563991
0.542549 ... ... 0.013 0 0.013 274000 44.325 1.425 42.900 ... ... 0.575928
0.55255 ... ... 0.013 0 0.013 275000 45.325 1.425 43.900 ... ... 0.587822
0.562503 ... ... 0.013 0 0.013 276000 46.325 1.425 44.900 ... ... 0.599673
0.572403 ... ... 0.013 0 0.013 277000 47.325 1.425 45.900 ... ... 0.611481
0.582251 ... ... 0.013 0 0.013 278000 48.325 1.425 46.900 ... ... 0.623248
0.592046 ... ... 0.013 0 0.013 279000 49.325 1.425 47.900 ... ... 0.634972
0.601789 ... ... 0.013 0 0.013 280000 50.325 1.425 48.900 ... ... 0.646654
0.611471 ... ... 0.013 0 0.013 281000 51.325 1.425 49.900 ... ... 0.658295
0.621096 ... ... 0.013 0 0.013 282000 52.325 1.425 50.900 ... ... 0.669895
0.630672 ... ... 0.013 0 0.013 283000 53.325 1.425 51.900 ... ... 0.681455
0.6402 ... ... 0.013 0 0.013 284000 54.325 1.425 52.900 ... ... 0.692974
0.649681 ... ... 0.013 0 0.013 285000 55.325 1.425 53.900 ... ... 0.704452
0.659125 ... ... 0.013 0 0.013 286000 56.325 1.425 54.900 ... ... 0.715891
0.668523 ... ... 0.013 0 0.013 287000 57.325 1.425 55.900 ... ... 0.72729
0.677875 ... ... 0.013 0 0.013 288000 58.325 1.425 56.900 ... ... 0.73865
0.687181 ... ... 0.013 0 0.013 289000 59.325 1.425 57.900 ... ... 0.749971
0.696437 ... ... 0.013 0 0.013 290000 60.325 1.425 58.900 ... ... 0.761253
0.705639 ... ... 0.013 0 0.013 291000 61.325 1.425 59.900 ... ... 0.772496
0.714797 ... ... 0.013 0 0.013 292000 62.325 1.425 60.900 ... ... 0.783701
0.723911 ... ... 0.013 0 0.013 293000 63.325 1.425 61.900 ... ... 0.794868
0.732982 ... ... 0.013 0 0.013 294000 64.325 1.425 62.900 ... ... 0.805998
0.742011 ... ... 0.013 0 0.013 295000 65.325 1.425 63.900 ... ... 0.81709
0.750999 ... ... 0.013 0 0.013 296000 66.325 1.425 64.900 ... ... 0.828145
0.759946 ... ... 0.013 0 0.013 297000 67.325 1.425 65.900 ... ... 0.839163
0.768852 ... ... 0.013 0 0.013 298000 68.325 1.425 66.900 ... ... 0.850144
0.777724 ... ... 0.013 0 0.013 299000 69.325 1.425 67.900 ... ... 0.861089
0.786559 ... ... 0.013 0 0.013 300000 70.325 1.425 68.900 ... ... 0.871997
0.795349 ... ... 0.013 0 0.013 301000 71.325 1.425 69.900 ... ... 0.88287
0.804092 ... ... 0.013 0 0.013 302000 72.325 1.425 70.900 ... ... 0.893707
0.812795 ... ... 0.013 0 0.013 303000 73.325 1.425 71.900 ... ... 0.904509
0.821461 ... ... 0.013 0 0.013 304000 74.325 1.425 72.900 ... ... 0.915275
0.830089 ... ... 0.013 0 0.013 305000 75.325 1.425 73.900 ... ... 0.926006
0.838679 ... ... 0.013 0 0.013 306000 76.325 1.425 74.900 ... ... 0.936703
0.847232 ... ... 0.013 0 0.013 307000 77.325 1.425 75.900 ... ... 0.947365
0.855749 ... ... 0.013 0 0.013 308000 78.325 1.425 76.900 ... ... 0.957992
0.864229 ... ... 0.013 0 0.013 309000 79.325 1.425 77.900 ... ... 0.968586
0.872674 ... ... 0.013 0 0.013 310000 80.325 1.425 78.900 ... ... 0.979146
0.889456 ... ... 0.013 0 0.013 312000 82.325 1.425 80.900 ... ... 1.000164
0.906093 ... ... 0.013 0 0.013 314000 84.325 1.425 82.900 ... ... 1.02105
0.922577 ... ... 0.013 0 0.013 316000 86.325 1.425 84.900 ... ... 1.041805
0.938938 ... ... 0.013 0 0.013 318000 88.325 1.425 86.900 ... ... 1.062431
0.955168 ... ... 0.013 0 0.013 320000 90.325 1.425 88.900 ... ... 1.082929
0.971268 ... ... 0.013 0 0.013 322000 92.325 1.425 90.900 ... ... 1.1033
0.987242 ... ... 0.013 0 0.013 324000 94.325 1.425 92.900 ... ... 1.123547
1.003091 ... ... 0.013 0 0.013 326000 96.325 1.425 94.900 ... ... 1.143672
1.018817 ... ... 0.013 0 0.013 328000 98.325 1.425 96.900 ... ... 1.163677
1.034406 ... ... 0.013 0 0.013 330000 100.325 1.425 98.900 ... ... 1.183561
1.049869 ... ... 0.013 0 0.013 332000 102.325 1.425 100.900 ... ... 1.203327
1.065215 ... ... 0.013 0 0.013 334000 104.325 1.425 102.900 ... ... 1.222976
1.080447 ... ... 0.013 0 0.013 336000 106.325 1.425 104.900 ... ... 1.242509
1.095566 ... ... 0.013 0 0.013 338000 108.325 1.425 106.900 ... ... 1.261928
1.110583 ... ... 0.013 0 0.013 340000 110.325 1.425 108.900 ... ... 1.281234
1.125495 ... ... 0.013 0 0.013 342000 112.325 1.425 110.900 ... ... 1.300428
1.140299 ... ... 0.013 0 0.013 344000 114.325 1.425 112.900 ... ... 1.319512
1.154997 ... ... 0.013 0 0.013 346000 116.325 1.425 114.900 ... ... 1.338487
1.169575 ... ... 0.013 0 0.013 348000 118.325 1.425 116.900 ... ... 1.357355
1.184045 ... ... 0.013 0 0.013 350000 120.325 1.425 118.900 ... ... 1.376115
1.198413 ... ... 0.013 0 0.013 352000 122.325 1.425 120.900 ... ... 1.394771
1.212682 ... ... 0.013 0 0.013 354000 124.325 1.425 122.900 ... ... 1.413322
1.226852 ... ... 0.013 0 0.013 356000 126.325 1.425 124.900 ... ... 1.431771
1.240926 ... ... 0.013 0 0.013 358000 128.325 1.425 126.900 ... ... 1.450117
1.254904 ... ... 0.013 0 0.013 360000 130.325 1.425 128.900 ... ... 1.468361
1.268789 ... ... 0.013 0 0.013 362000 132.325 1.425 130.900 ... ... 1.486506
1.282581 ... ... 0.013 0 0.013 364000 134.325 1.425 132.900 ... ... 1.504552
1.296281 ... ... 0.013 0 0.013 366000 136.325 1.425 134.900 ... ... 1.522501
1.309885 ... ... 0.013 0 0.013 368000 138.325 1.425 136.900 ... ... 1.540354
1.323392 ... ... 0.013 0 0.013 370000 140.325 1.425 138.900 ... ... 1.558112
1.336816 ... ... 0.013 0 0.013 372000 142.325 1.425 140.900 ... ... 1.575776

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.