DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.375
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
4.544729 ... ... 135.175 -7.250 127.925 106000 0.013 0 0.013 ... ... 1.417979
4.453071 ... ... 133.175 -7.250 125.925 108000 0.013 0 0.013 ... ... 1.384267
4.363267 ... ... 131.175 -7.250 123.925 110000 0.013 0 0.013 ... ... 1.35116
4.275232 ... ... 129.175 -7.250 121.925 112000 0.013 0 0.013 ... ... 1.31864
4.18889 ... ... 127.175 -7.250 119.925 114000 0.013 0 0.013 ... ... 1.286686
4.104164 ... ... 125.175 -7.250 117.925 116000 0.013 0 0.013 ... ... 1.255277
4.020983 ... ... 123.175 -7.250 115.925 118000 0.013 0 0.013 ... ... 1.224392
3.939282 ... ... 121.175 -7.250 113.925 120000 0.013 0 0.013 ... ... 1.194012
3.858999 ... ... 119.175 -7.250 111.925 122000 0.013 0 0.013 ... ... 1.164102
3.780074 ... ... 117.175 -7.250 109.925 124000 0.013 0 0.013 ... ... 1.134658
3.702448 ... ... 115.175 -7.250 107.925 126000 0.013 0 0.013 ... ... 1.105668
3.626068 ... ... 113.175 -7.250 105.925 128000 0.013 0 0.013 ... ... 1.077116
3.550886 ... ... 111.175 -7.250 103.925 130000 0.013 0 0.013 ... ... 1.048987
3.476849 ... ... 109.175 -7.250 101.925 132000 0.013 0 0.013 ... ... 1.021267
3.403911 ... ... 107.175 -7.250 99.925 134000 0.013 0 0.013 ... ... 0.993936
3.332028 ... ... 105.175 -7.250 97.925 136000 0.013 0 0.013 ... ... 0.966972
3.261159 ... ... 103.175 -7.250 95.925 138000 0.013 0 0.013 ... ... 0.940378
3.191259 ... ... 101.175 -7.250 93.925 140000 0.013 0 0.013 ... ... 0.914141
3.12229 ... ... 99.175 -7.250 91.925 142000 0.013 0 0.013 ... ... 0.888251
3.054215 ... ... 97.175 -7.250 89.925 144000 0.013 0 0.013 ... ... 0.862695
2.986997 ... ... 95.175 -7.250 87.925 146000 0.013 0 0.013 ... ... 0.837458
2.920598 ... ... 93.175 -7.250 85.925 148000 0.013 0 0.013 ... ... 0.812523
2.854985 ... ... 91.175 -7.250 83.925 150000 0.013 0 0.013 ... ... 0.787896
2.790128 ... ... 89.175 -7.250 81.925 152000 0.013 0 0.013 ... ... 0.763564
2.72599 ... ... 87.175 -7.250 79.925 154000 0.013 0 0.013 ... ... 0.739517
2.662538 ... ... 85.175 -7.250 77.925 156000 0.013 0 0.013 ... ... 0.715745
2.599746 ... ... 83.175 -7.250 75.925 158000 0.013 0 0.013 ... ... 0.692221
2.568587 ... ... 82.175 -7.250 74.925 159000 0.013 0 0.013 ... ... 0.680554
2.537581 ... ... 81.175 -7.250 73.925 160000 0.013 0 0.013 ... ... 0.668951
2.506724 ... ... 80.175 -7.250 72.925 161000 0.013 0 0.013 ... ... 0.65741
2.476012 ... ... 79.175 -7.250 71.925 162000 0.013 0 0.013 ... ... 0.645931
2.445442 ... ... 78.175 -7.250 70.925 163000 0.013 0 0.013 ... ... 0.634512
2.415011 ... ... 77.175 -7.250 69.925 164000 0.013 0 0.013 ... ... 0.623152
2.384715 ... ... 76.175 -7.250 68.925 165000 0.013 0 0.013 ... ... 0.611854
2.35455 ... ... 75.175 -7.250 67.925 166000 0.013 0 0.013 ... ... 0.600614
2.324513 ... ... 74.175 -7.250 66.925 167000 0.013 0 0.013 ... ... 0.589421
2.294598 ... ... 73.175 -7.250 65.925 168000 0.013 0 0.013 ... ... 0.578283
2.264804 ... ... 72.175 -7.250 64.925 169000 0.013 0 0.013 ... ... 0.567199
2.235126 ... ... 71.175 -7.250 63.925 170000 0.013 0 0.013 ... ... 0.556169
2.205563 ... ... 70.175 -7.250 62.925 171000 0.013 0 0.013 ... ... 0.545191
2.176108 ... ... 69.175 -7.250 61.925 172000 0.013 0 0.013 ... ... 0.534265
2.146759 ... ... 68.175 -7.250 60.925 173000 0.013 0 0.013 ... ... 0.523389
2.117511 ... ... 67.175 -7.250 59.925 174000 0.013 0 0.013 ... ... 0.512562
2.08836 ... ... 66.175 -7.250 58.925 175000 0.013 0 0.013 ... ... 0.501775
2.059305 ... ... 65.175 -7.250 57.925 176000 0.013 0 0.013 ... ... 0.491032
2.030342 ... ... 64.175 -7.250 56.925 177000 0.013 0 0.013 ... ... 0.480337
2.001466 ... ... 63.175 -7.250 55.925 178000 0.013 0 0.013 ... ... 0.469694
1.972672 ... ... 62.175 -7.250 54.925 179000 0.013 0 0.013 ... ... 0.459096
1.943957 ... ... 61.175 -7.250 53.925 180000 0.013 0 0.013 ... ... 0.448542
1.915318 ... ... 60.175 -7.250 52.925 181000 0.013 0 0.013 ... ... 0.43803
1.886752 ... ... 59.175 -7.250 51.925 182000 0.013 0 0.013 ... ... 0.427554
1.858252 ... ... 58.175 -7.250 50.925 183000 0.013 0 0.013 ... ... 0.417111
1.829816 ... ... 57.175 -7.250 49.925 184000 0.013 0 0.013 ... ... 0.406707
1.801437 ... ... 56.175 -7.250 48.925 185000 0.025 0.012 0.013 ... ... 0.42447
1.773112 ... ... 55.175 -7.250 47.925 186000 0.025 0.012 0.013 ... ... 0.413528
1.74484 ... ... 54.175 -7.250 46.925 187000 0.025 0.012 0.013 ... ... 0.402622
1.716612 ... ... 53.175 -7.250 45.925 188000 0.025 0.012 0.013 ... ... 0.391752
1.688425 ... ... 52.175 -7.250 44.925 189000 0.025 0.012 0.013 ... ... 0.380922
1.660274 ... ... 51.175 -7.250 43.925 190000 0.075 0.050 0.025 0.075 0.075 0.424558
1.632154 ... ... 50.175 -7.250 42.925 191000 0.050 0.025 0.025 0.050 0.050 0.390754
1.604061 ... ... 49.175 -7.250 41.925 192000 0.050 0.025 0.025 0.050 0.050 0.379247
1.575987 ... ... 48.175 -7.250 40.925 193000 0.050 0 0.050 0.050 0.050 0.367766
1.549937 ... ... 47.175 -7.225 39.950 194000 0.050 0.037 0.013 ... ... 0.356313
1.52187 ... ... 46.175 -7.225 38.950 195000 0.050 0.037 0.013 ... ... 0.344886
1.493808 ... ... 45.175 -7.225 37.950 196000 0.125 0.075 0.050 0.125 0.125 0.381058
1.465741 ... ... 44.175 -7.225 36.950 197000 0.050 0.037 0.013 ... ... 0.322081
1.437664 ... ... 43.175 -7.225 35.950 198000 0.075 0.025 0.050 0.075 0.075 0.328875
1.40957 ... ... 42.175 -7.225 34.950 199000 0.050 0.037 0.013 ... ... 0.299346
1.381452 ... ... 41.175 -7.225 33.950 200000 0.200 0.125 0.075 0.200 0.200 0.358797
1.355199 ... ... 40.175 -7.200 32.975 201000 0.075 0.050 0.025 ... ... 0.293255
1.32699 ... ... 39.175 -7.200 31.975 202000 0.075 0.050 0.025 ... ... 0.281392
1.298733 ... ... 38.175 -7.200 30.975 203000 0.075 0.050 0.025 ... ... 0.269528
1.270417 ... ... 37.175 -7.200 29.975 204000 0.300 0.225 0.075 0.300 0.300 0.331217
1.242029 ... ... 36.175 -7.200 28.975 205000 0.400 0.325 0.075 0.400 0.350 0.338075
1.215386 ... ... 35.175 -7.175 28 206000 0.100 0.075 0.025 ... ... 0.245118
1.186812 ... ... 34.175 -7.175 27 207000 0.200 0.100 0.100 0.200 0.200 0.264607
1.158131 ... ... 33.175 -7.175 26 208000 0.650 0.550 0.100 0.650 0.250 0.332813
1.131113 ... ... 32.175 -7.150 25.025 209000 0.700 0.575 0.125 0.700 0.225 0.323257
1.102165 ... ... 31.200 -7.175 24.025 210000 0.800 0.675 0.125 0.900 0.300 0.319262
1.074818 ... ... 30.200 -7.150 23.050 211000 0.600 0.450 0.150 0.600 0.300 0.276613
1.045537 ... ... 29.200 -7.150 22.050 212000 0.500 0.350 0.150 0.500 0.200 0.246599
1.017789 ... ... 28.200 -7.125 21.075 213000 1.250 1.075 0.175 1.250 0.225 0.313626
0.989804 ... ... 27.200 -7.100 20.100 214000 1.475 1.300 0.175 1.475 0.250 0.31491
0.959857 ... ... 26.200 -7.100 19.100 215000 1.600 1.400 0.200 1.600 0.250 0.305374
0.933016 ... ... 25.225 -7.075 18.150 216000 1.750 1.525 0.225 1.825 0.325 0.296679
0.904155 ... ... 24.225 -7.050 17.175 217000 2 1.725 0.275 2.150 0.300 0.294346
0.876599 ... ... 23.225 -7 16.225 218000 2.425 2.125 0.300 2.500 0.550 0.302789
0.848625 ... ... 22.225 -6.950 15.275 219000 0.375 0.300 0.075 ... ... 0.115111
0.82183 ... ... 21.250 -6.900 14.350 220000 2.800 2.375 0.425 3 0.550 0.278842
0.307071 6 6 13.425 -7.425 6 221000 3.550 3.025 0.525 3.550 3.550 0.301911
0.768209 ... ... 19.275 -6.750 12.525 222000 2.550 1.950 0.600 2.550 0.800 0.207071
0.742867 ... ... 18.275 -6.625 11.650 223000 2.325 1.600 0.725 2.325 1.675 0.162433
0.291175 4.200 4.200 10.775 -6.575 4.200 224000 4.350 3.475 0.875 4.350 1.175 0.260464
0.283022 3.825 3.625 9.925 -6.300 3.625 225000 4 2.975 1.025 4 1.300 0.201282
0.389035 4.825 4.825 9.125 -4.300 4.825 226000 5.850 4.650 1.200 5.850 1.550 0.284115
0.644306 ... ... 14.375 -6.050 8.325 227000 5.775 4.375 1.400 5.775 1.350 0.23657
0.276917 2.400 2.400 7.550 -5.150 2.400 228000 4.200 2.550 1.650 4.200 2.075 0
0.600607 ... ... 12.450 -5.600 6.850 229000 4.650 2.725 1.925 5 4.650 0
0.293108 3.275 1.800 6.175 -4.150 2.025 230000 7.050 4.775 2.275 7.050 2.275 0.155332
0.285951 3.775 1.325 5.525 -3.850 1.675 231000 6.100 3.500 2.600 6.100 3.200 0
0.271107 3.300 1.275 4.825 -3.550 1.275 232000 6.100 3.200 2.900 6.100 4 0
0.267858 2.700 1.050 4.075 -3.025 1.050 233000 9.350 6.175 3.175 9.350 5.900 0
0.274476 1.675 0.850 3.375 -2.425 0.950 234000 5.100 1.650 3.450 5.250 5.100 0
0.282489 1.350 0.700 2.775 -1.900 0.875 235000 12.400 8.550 3.850 12.400 8.550 0.272946
0.283675 1.550 0.625 2.250 -1.500 0.750 236000 9.525 5.200 4.325 9.525 9.525 0
0.282785 1.300 0.525 1.875 -1.250 0.625 237000 5.050 0.100 4.950 5.050 5.050 0
0.282982 1.400 0.400 1.575 -1.050 0.525 238000 14.250 8.600 5.650 14.250 5.650 0
0.342585 1.125 0.725 1.300 -0.425 0.875 239000 14.725 8.350 6.375 14.725 14 0
0.280525 0.725 0.275 1.075 -0.725 0.350 240000 12.350 5.200 7.150 12.525 9.375 0
0.334147 0.600 0.600 0.875 -0.275 0.600 241000 9.900 1.975 7.925 9.900 9.900 0
0.277736 0.425 0.150 0.700 -0.475 0.225 242000 10.700 1.925 8.775 11.075 10.700 0
0.267779 0.150 0.150 0.575 -0.425 0.150 243000 19.200 9.575 9.625 19.200 11.375 0
0.286218 0.175 0.175 0.475 -0.300 0.175 244000 11 0.475 10.525 11 11 0
0.269856 0.350 0.100 0.400 -0.300 0.100 245000 13.500 2.050 11.450 14.500 13.500 0
0.27973 0.175 0.100 0.325 -0.225 0.100 246000 12.375 6.575 5.800 ... ... 0
0.28951 0.250 0.100 0.275 -0.175 0.100 247000 13.325 6.725 6.600 ... ... 0
0.28646 0.200 0.075 0.225 -0.150 0.075 248000 14.275 6.850 7.425 ... ... 0
0.338545 0.300 0.175 0.475 -0.300 0.175 249000 15.250 6.950 8.300 ... ... 0
0.31832 0.100 0.100 0.150 -0.050 0.100 250000 16.200 7.025 9.175 ... ... 0
0.339349 0.175 0.175 0.300 -0.175 0.125 251000 17.175 7.075 10.100 ... ... 0
0.337115 0.100 0.100 0.100 0 0.100 252000 18.150 7.100 11.050 ... ... 0
0.314366 0.050 0.050 0.075 -0.025 0.050 253000 19.125 7.125 12 ... ... 0
0.322926 0.050 0.050 0.075 -0.025 0.050 254000 20.125 7.175 12.950 ... ... 0
0.331423 0.100 0.075 0.125 -0.075 0.050 255000 21.100 7.175 13.925 ... ... 0
0.339859 ... ... 0.100 -0.050 0.050 256000 22.100 7.200 14.900 ... ... 0
0.320429 ... ... 0.075 -0.050 0.025 257000 23.100 7.200 15.900 ... ... 0
0.356543 0.050 0.050 0.025 0.025 0.050 258000 24.100 7.225 16.875 ... ... 0
0.335953 ... ... 0.050 -0.025 0.025 259000 25.075 7.200 17.875 ... ... 0
0.343643 0.025 0.025 0.050 -0.025 0.025 260000 26.075 7.225 18.850 ... ... 0
0.351284 0.025 0.025 0.050 -0.025 0.025 261000 27.075 7.225 19.850 ... ... 0
0.358876 ... ... 0.025 0 0.025 262000 28.075 7.225 20.850 ... ... 0
0.366421 ... ... 0.025 0 0.025 263000 29.075 7.225 21.850 ... ... 0
0.373911 ... ... 0.025 0 0.025 264000 30.075 7.250 22.825 ... ... 0
0.356419 ... ... 0.025 -0.012 0.013 265000 31.075 7.250 23.825 ... ... 0
0.363434 ... ... 0.025 -0.012 0.013 266000 32.075 7.250 24.825 ... ... 0
0.370398 ... ... 0.025 -0.012 0.013 267000 33.075 7.250 25.825 ... ... 0
0.377321 ... ... 0.013 0 0.013 268000 34.075 7.250 26.825 ... ... 0
0.38421 ... ... 0.013 0 0.013 269000 35.075 7.250 27.825 ... ... 0
0.391066 ... ... 0.013 0 0.013 270000 36.075 7.250 28.825 ... ... 0
0.397884 ... ... 0.013 0 0.013 271000 37.075 7.250 29.825 ... ... 0
0.404665 ... ... 0.013 0 0.013 272000 38.075 7.250 30.825 ... ... 0
0.41141 ... ... 0.013 0 0.013 273000 39.075 7.250 31.825 ... ... 0
0.418117 ... ... 0.013 0 0.013 274000 40.075 7.250 32.825 ... ... 0
0.424779 ... ... 0.013 0 0.013 275000 41.075 7.250 33.825 ... ... 0
0.431406 ... ... 0.013 0 0.013 276000 42.075 7.250 34.825 ... ... 0
0.437998 ... ... 0.013 0 0.013 277000 43.075 7.250 35.825 ... ... 0
0.444557 ... ... 0.013 0 0.013 278000 44.075 7.250 36.825 ... ... 0
0.451083 ... ... 0.013 0 0.013 279000 45.075 7.250 37.825 ... ... 0
0.457583 ... ... 0.013 0 0.013 280000 46.075 7.250 38.825 ... ... 0
0.46405 ... ... 0.013 0 0.013 281000 47.075 7.250 39.825 ... ... 0
0.470486 ... ... 0.013 0 0.013 282000 48.075 7.250 40.825 ... ... 0
0.476889 ... ... 0.013 0 0.013 283000 49.075 7.250 41.825 ... ... 0
0.483253 ... ... 0.013 0 0.013 284000 50.075 7.250 42.825 ... ... 0
0.489584 ... ... 0.013 0 0.013 285000 51.075 7.250 43.825 ... ... 0
0.495884 ... ... 0.013 0 0.013 286000 52.075 7.250 44.825 ... ... 0
0.502154 ... ... 0.013 0 0.013 287000 53.075 7.250 45.825 ... ... 0
0.508394 ... ... 0.013 0 0.013 288000 54.075 7.250 46.825 ... ... 0
0.514605 ... ... 0.013 0 0.013 289000 55.075 7.250 47.825 ... ... 0
0.520786 ... ... 0.013 0 0.013 290000 56.075 7.250 48.825 ... ... 0
0.526939 ... ... 0.013 0 0.013 291000 57.075 7.250 49.825 ... ... 0
0.533064 ... ... 0.013 0 0.013 292000 58.075 7.250 50.825 ... ... 0
0.539164 ... ... 0.013 0 0.013 293000 59.075 7.250 51.825 ... ... 0
0.545239 ... ... 0.013 0 0.013 294000 60.075 7.250 52.825 ... ... 0
0.551277 ... ... 0.013 0 0.013 295000 61.075 7.250 53.825 ... ... 0
0.557288 ... ... 0.013 0 0.013 296000 62.075 7.250 54.825 ... ... 0
0.563272 ... ... 0.013 0 0.013 297000 63.075 7.250 55.825 ... ... 0
0.569228 ... ... 0.013 0 0.013 298000 64.075 7.250 56.825 ... ... 0
0.575159 ... ... 0.013 0 0.013 299000 65.075 7.250 57.825 ... ... 0
0.581063 ... ... 0.013 0 0.013 300000 66.075 7.250 58.825 ... ... 0
0.586942 ... ... 0.013 0 0.013 301000 67.075 7.250 59.825 ... ... 0
0.592795 ... ... 0.013 0 0.013 302000 68.075 7.250 60.825 ... ... 0
0.598623 ... ... 0.013 0 0.013 303000 69.075 7.250 61.825 ... ... 0
0.604426 ... ... 0.013 0 0.013 304000 70.075 7.250 62.825 ... ... 0
0.610204 ... ... 0.013 0 0.013 305000 71.075 7.250 63.825 ... ... 0
0.615957 ... ... 0.013 0 0.013 306000 72.075 7.250 64.825 ... ... 0
0.621685 ... ... 0.013 0 0.013 307000 73.075 7.250 65.825 ... ... 0
0.627381 ... ... 0.013 0 0.013 308000 74.075 7.250 66.825 ... ... 0
0.633054 ... ... 0.013 0 0.013 309000 75.075 7.250 67.825 ... ... 0
0.638703 ... ... 0.013 0 0.013 310000 76.075 7.250 68.825 ... ... 0
0.649941 ... ... 0.013 0 0.013 312000 78.075 7.250 70.825 ... ... 0
0.661087 ... ... 0.013 0 0.013 314000 80.075 7.250 72.825 ... ... 0
0.672143 ... ... 0.013 0 0.013 316000 82.075 7.250 74.825 ... ... 0
0.683111 ... ... 0.013 0 0.013 318000 84.075 7.250 76.825 ... ... 0
0.693991 ... ... 0.013 0 0.013 320000 86.075 7.250 78.825 ... ... 0
0.704786 ... ... 0.013 0 0.013 322000 88.075 7.250 80.825 ... ... 0
0.715481 ... ... 0.013 0 0.013 324000 90.075 7.250 82.825 ... ... 0
0.726093 ... ... 0.013 0 0.013 326000 92.075 7.250 84.825 ... ... 0
0.736624 ... ... 0.013 0 0.013 328000 94.075 7.250 86.825 ... ... 0
0.747076 ... ... 0.013 0 0.013 330000 96.075 7.250 88.825 ... ... 0
0.757449 ... ... 0.013 0 0.013 332000 98.075 7.250 90.825 ... ... 0
0.767748 ... ... 0.013 0 0.013 334000 100.075 7.250 92.825 ... ... 0
0.777976 ... ... 0.013 0 0.013 336000 102.075 7.250 94.825 ... ... 0
0.78813 ... ... 0.013 0 0.013 338000 104.075 7.250 96.825 ... ... 0
0.798207 ... ... 0.013 0 0.013 340000 106.075 7.250 98.825 ... ... 0
0.8082 ... ... 0.013 0 0.013 342000 108.075 7.250 100.825 ... ... 0
0.818121 ... ... 0.013 0 0.013 344000 110.075 7.250 102.825 ... ... 0
0.827972 ... ... 0.013 0 0.013 346000 112.075 7.250 104.825 ... ... 0
0.837753 ... ... 0.013 0 0.013 348000 114.075 7.250 106.825 ... ... 0
0.847467 ... ... 0.013 0 0.013 350000 116.075 7.250 108.825 ... ... 0
0.857113 ... ... 0.013 0 0.013 352000 118.075 7.250 110.825 ... ... 0
0.866693 ... ... 0.013 0 0.013 354000 120.075 7.250 112.825 ... ... 0
0.876207 ... ... 0.013 0 0.013 356000 122.075 7.250 114.825 ... ... 0
0.885657 ... ... 0.013 0 0.013 358000 124.075 7.250 116.825 ... ... 0
0.895044 ... ... 0.013 0 0.013 360000 126.075 7.250 118.825 ... ... 0
0.904358 ... ... 0.013 0 0.013 362000 128.075 7.250 120.825 ... ... 0
0.913607 ... ... 0.013 0 0.013 364000 130.075 7.250 122.825 ... ... 0
0.922801 ... ... 0.013 0 0.013 366000 132.075 7.250 124.825 ... ... 0
0.931936 ... ... 0.013 0 0.013 368000 134.075 7.250 126.825 ... ... 0
0.941011 ... ... 0.013 0 0.013 370000 136.075 7.250 128.825 ... ... 0
0.950028 ... ... 0.013 0 0.013 372000 138.075 7.250 130.825 ... ... 0

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.