DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 242
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.03072 ... ... 139.425 -1.425 138 104000 0.013 0 0.013 ... ... 1.585931
1.984464 ... ... 137.425 -1.425 136 106000 0.013 0 0.013 ... ... 1.551838
1.939102 ... ... 135.425 -1.425 134 108000 0.013 0 0.013 ... ... 1.518365
1.894602 ... ... 133.425 -1.425 132 110000 0.013 0 0.013 ... ... 1.485503
1.85093 ... ... 131.425 -1.425 130 112000 0.013 0 0.013 ... ... 1.45323
1.808057 ... ... 129.425 -1.425 128 114000 0.013 0 0.013 ... ... 1.421523
1.765954 ... ... 127.425 -1.425 126 116000 0.013 0 0.013 ... ... 1.390362
1.724592 ... ... 125.425 -1.425 124 118000 0.013 0 0.013 ... ... 1.359727
1.683945 ... ... 123.425 -1.425 122 120000 0.013 0 0.013 ... ... 1.329599
1.643992 ... ... 121.425 -1.425 120 122000 0.013 0 0.013 ... ... 1.299953
1.604707 ... ... 119.425 -1.425 118 124000 0.013 0 0.013 ... ... 1.270768
1.566069 ... ... 117.425 -1.425 116 126000 0.013 0 0.013 ... ... 1.242039
1.528056 ... ... 115.425 -1.425 114 128000 0.013 0 0.013 ... ... 1.213751
1.490649 ... ... 113.425 -1.425 112 130000 0.013 0 0.013 ... ... 1.185889
1.453829 ... ... 111.425 -1.425 110 132000 0.013 0 0.013 ... ... 1.15844
1.417576 ... ... 109.425 -1.425 108 134000 0.013 0 0.013 ... ... 1.13139
1.381874 ... ... 107.425 -1.425 106 136000 0.013 0 0.013 ... ... 1.104725
1.346706 ... ... 105.425 -1.425 104 138000 0.013 0 0.013 ... ... 1.078417
1.312056 ... ... 103.425 -1.425 102 140000 0.013 0 0.013 ... ... 1.05247
1.27791 ... ... 101.425 -1.425 100 142000 0.013 0 0.013 ... ... 1.026873
1.244252 ... ... 99.425 -1.425 98 144000 0.013 0 0.013 ... ... 1.00162
1.211068 ... ... 97.425 -1.425 96 146000 0.013 0 0.013 ... ... 0.976699
1.178347 ... ... 95.425 -1.425 94 148000 0.013 0 0.013 ... ... 0.952098
1.146075 ... ... 93.425 -1.425 92 150000 0.013 0 0.013 ... ... 0.927806
1.11424 ... ... 91.425 -1.425 90 152000 0.013 0 0.013 ... ... 0.903797
1.082827 ... ... 89.425 -1.425 88 154000 0.013 0 0.013 ... ... 0.880079
1.051827 ... ... 87.425 -1.425 86 156000 0.013 0 0.013 ... ... 0.856644
1.036478 ... ... 86.425 -1.425 85 157000 0.013 0 0.013 ... ... 0.84503
1.021229 ... ... 85.425 -1.425 84 158000 0.013 0 0.013 ... ... 0.833484
1.006077 ... ... 84.425 -1.425 83 159000 0.013 0 0.013 ... ... 0.822004
0.991023 ... ... 83.425 -1.425 82 160000 0.013 0 0.013 ... ... 0.81059
0.976063 ... ... 82.425 -1.425 81 161000 0.013 0 0.013 ... ... 0.799241
0.961198 ... ... 81.425 -1.425 80 162000 0.013 0 0.013 ... ... 0.787955
0.946427 ... ... 80.425 -1.425 79 163000 0.013 0 0.013 ... ... 0.776728
0.931747 ... ... 79.425 -1.425 78 164000 0.013 0 0.013 ... ... 0.765557
0.917157 ... ... 78.425 -1.425 77 165000 0.013 0 0.013 ... ... 0.754446
0.902658 ... ... 77.425 -1.425 76 166000 0.013 0 0.013 ... ... 0.743396
0.888246 ... ... 76.425 -1.425 75 167000 0.013 0 0.013 ... ... 0.732405
0.873922 ... ... 75.425 -1.425 74 168000 0.013 0 0.013 ... ... 0.721472
0.859685 ... ... 74.425 -1.425 73 169000 0.013 0 0.013 ... ... 0.710599
0.845533 ... ... 73.425 -1.425 72 170000 0.013 0 0.013 ... ... 0.699786
0.831465 ... ... 72.425 -1.425 71 171000 0.013 0 0.013 ... ... 0.689028
0.81748 ... ... 71.425 -1.425 70 172000 0.013 0 0.013 ... ... 0.678325
0.803578 ... ... 70.425 -1.425 69 173000 0.013 0 0.013 ... ... 0.667676
0.789757 ... ... 69.425 -1.425 68 174000 0.013 0 0.013 ... ... 0.657077
0.776016 ... ... 68.425 -1.425 67 175000 0.013 0 0.013 ... ... 0.646523
0.762355 ... ... 67.425 -1.425 66 176000 0.013 0 0.013 ... ... 0.63602
0.748772 ... ... 66.425 -1.425 65 177000 0.013 0 0.013 ... ... 0.625568
0.735267 ... ... 65.425 -1.425 64 178000 0.013 0 0.013 ... ... 0.615166
0.721838 ... ... 64.425 -1.425 63 179000 0.013 0 0.013 ... ... 0.604813
0.708485 ... ... 63.425 -1.425 62 180000 0.013 0 0.013 ... ... 0.594509
0.695207 ... ... 62.425 -1.425 61 181000 0.013 0 0.013 ... ... 0.584252
0.682003 ... ... 61.425 -1.425 60 182000 0.013 0 0.013 ... ... 0.574042
0.668873 ... ... 60.425 -1.425 59 183000 0.013 0 0.013 ... ... 0.563878
0.655815 ... ... 59.425 -1.425 58 184000 0.013 0 0.013 ... ... 0.553756
0.642829 ... ... 58.425 -1.425 57 185000 0.013 0 0.013 ... ... 0.543674
0.629914 ... ... 57.425 -1.425 56 186000 0.013 0 0.013 ... ... 0.533639
0.617069 ... ... 56.425 -1.425 55 187000 0.013 0 0.013 ... ... 0.523647
0.604293 ... ... 55.425 -1.425 54 188000 0.025 0.012 0.013 ... ... 0.54819
0.591586 ... ... 54.425 -1.425 53 189000 0.025 0.012 0.013 ... ... 0.53771
0.578947 ... ... 53.425 -1.425 52 190000 0.025 0.012 0.013 ... ... 0.527274
0.566375 ... ... 52.425 -1.425 51 191000 0.025 0 0.025 ... ... 0.516881
0.553869 ... ... 51.425 -1.425 50 192000 0.025 0 0.025 ... ... 0.506528
0.541428 ... ... 50.425 -1.425 49 193000 0.025 0 0.025 ... ... 0.496215
0.529053 ... ... 49.425 -1.425 48 194000 0.025 0 0.025 ... ... 0.48594
0.516742 ... ... 48.425 -1.425 47 195000 0.025 0 0.025 ... ... 0.475703
0.504494 ... ... 47.425 -1.425 46 196000 0.025 0 0.025 ... ... 0.465501
0.492309 ... ... 46.425 -1.425 45 197000 0.050 0.025 0.025 0.025 0.025 0.492817
0.505939 ... ... 45.425 -1.400 44.025 198000 0.050 0.025 0.025 ... ... 0.481991
0.493738 ... ... 44.425 -1.400 43.025 199000 0.050 0.025 0.025 ... ... 0.471198
0.481596 ... ... 43.425 -1.400 42.025 200000 0.050 0.025 0.025 ... ... 0.460444
0.469512 ... ... 42.425 -1.400 41.025 201000 0.050 0.025 0.025 ... ... 0.449722
0.457486 ... ... 41.425 -1.400 40.025 202000 0.050 0.025 0.025 ... ... 0.439033
0.445517 ... ... 40.450 -1.425 39.025 203000 0.050 0 0.050 ... ... 0.428373
0.433604 ... ... 39.450 -1.425 38.025 204000 0.050 0 0.050 ... ... 0.417736
0.44067 ... ... 38.450 -1.400 37.050 205000 0.075 0.025 0.050 ... ... 0.429222
0.428657 ... ... 37.450 -1.400 36.050 206000 0.075 0.025 0.050 ... ... 0.418184
0.416691 ... ... 36.450 -1.400 35.050 207000 0.075 0.025 0.050 0.100 0.100 0.407168
0.41986 ... ... 35.475 -1.400 34.075 208000 0.100 0.025 0.075 ... ... 0.412654
0.407774 ... ... 34.475 -1.400 33.075 209000 0.100 0.025 0.075 0.100 0.100 0.401322
0.408369 ... ... 33.475 -1.375 32.100 210000 0.125 0.050 0.075 0.100 0.100 0.403381
0.396154 ... ... 32.475 -1.375 31.100 211000 0.125 0.050 0.075 ... ... 0.391791
0.383974 ... ... 31.500 -1.400 30.100 212000 0.125 0.025 0.100 ... ... 0.380214
0.37183 ... ... 30.500 -1.400 29.100 213000 0.125 0.025 0.100 ... ... 0.36865
0.359718 ... ... 29.500 -1.400 28.100 214000 0.125 0.025 0.100 ... ... 0.357098
0.357876 ... ... 28.525 -1.400 27.125 215000 0.150 0.025 0.125 ... ... 0.356015
0.345611 ... ... 27.525 -1.400 26.125 216000 0.150 0.025 0.125 ... ... 0.344215
0.333369 ... ... 26.525 -1.400 25.125 217000 0.150 0.025 0.125 ... ... 0.332419
0.329835 ... ... 25.550 -1.400 24.150 218000 0.175 0.025 0.150 ... ... 0.329355
0.325226 ... ... 24.550 -1.375 23.175 219000 0.175 0.025 0.150 ... ... 0.317318
0.312639 ... ... 23.550 -1.375 22.175 220000 0.200 0.050 0.150 ... ... 0.312862
0.306952 ... ... 22.550 -1.350 21.200 221000 0.225 0.075 0.150 0.225 0.225 0.307448
0.300488 ... ... 21.550 -1.325 20.225 222000 0.225 0.075 0.150 0.250 0.250 0.294954
0.293337 ... ... 20.575 -1.325 19.250 223000 0.250 0.075 0.175 0.200 0.200 0.288506
0.285566 ... ... 19.575 -1.300 18.275 224000 0.275 0.100 0.175 ... ... 0.281337
0.277225 ... ... 18.600 -1.300 17.300 225000 0.325 0.125 0.200 0.325 0.325 0.27844
0.268352 ... ... 17.625 -1.300 16.325 226000 0.350 0.125 0.225 ... ... 0.269684
0.263153 ... ... 16.675 -1.300 15.375 227000 0.400 0.150 0.250 0.425 0.400 0.26454
0.260552 ... ... 15.700 -1.250 14.450 228000 0.450 0.150 0.300 0.475 0.450 0.258273
0.252961 ... ... 14.750 -1.250 13.500 229000 0.525 0.200 0.325 0.525 0.500 0.254401
0.24762 ... ... 13.775 -1.200 12.575 230000 0.600 0.225 0.375 0.625 0.400 0.249068
0.241001 ... ... 12.825 -1.175 11.650 231000 0.675 0.250 0.425 0.675 0.675 0.242457
0.235831 ... ... 11.900 -1.150 10.750 232000 0.775 0.275 0.500 0.825 0.675 0.237279
0.231581 ... ... 11 -1.125 9.875 233000 0.875 0.300 0.575 0.900 0.600 0.230638
0.225638 ... ... 10.100 -1.100 9 234000 1 0.325 0.675 0.975 0.725 0.224863
0.220186 ... ... 9.200 -1.050 8.150 235000 1.150 0.350 0.800 1.250 0.900 0.219557
0.2149 ... ... 8.325 -1 7.325 236000 1.325 0.400 0.925 1.400 0.850 0.214398
0.211293 ... ... 7.500 -0.950 6.550 237000 1.550 0.475 1.075 1.650 1.325 0.210902
0.207162 5.475 5.475 6.675 -0.875 5.800 238000 1.800 0.550 1.250 1.925 1.450 0.206867
0.203959 4.925 4.925 5.875 -0.775 5.100 239000 2.100 0.650 1.450 2.200 1.750 0.203747
0.199815 5.050 5.050 5.125 -0.700 4.425 240000 2.425 0.725 1.700 2.675 1.750 0.199679
0.194608 3.875 3.675 4.425 -0.650 3.775 241000 2.775 0.775 2 2.925 2.125 0.194542
0.19115 3.325 2.975 3.775 -0.575 3.200 242000 3.200 0.850 2.350 2.875 2.875 0.19115
0.187731 2.900 2.425 3.175 -0.500 2.675 243000 3.675 0.925 2.750 4 3.600 0.187797
0.185768 2.650 2.075 2.625 -0.400 2.225 244000 4.225 1.025 3.200 4.450 3.675 0.185903
0.183758 1.900 1.650 2.175 -0.350 1.825 245000 4.825 1.100 3.725 5 4.300 0.183969
0.181751 1.700 1.375 1.750 -0.275 1.475 246000 5.475 1.150 4.325 4.975 4.825 0.18205
0.181691 1.350 1.100 1.400 -0.200 1.200 247000 6.200 1.225 4.975 6.100 6.100 0.182093
0.18234 1.125 0.850 1.100 -0.125 0.975 248000 6.950 1.275 5.675 6.950 6.950 0.180871
0.182051 0.850 0.750 0.875 -0.100 0.775 249000 7.775 1.350 6.425 ... ... 0.182732
0.183359 0.650 0.600 0.675 -0.050 0.625 250000 8.625 1.375 7.250 ... ... 0.18423
0.187333 0.525 0.475 0.525 0 0.525 251000 9.500 1.400 8.100 ... ... 0.18566
0.189228 0.400 0.375 0.425 0 0.425 252000 10.400 1.425 8.975 ... ... 0.187466
0.19214 0.300 0.300 0.325 0.025 0.350 253000 11.350 1.450 9.900 ... ... 0.193849
0.196949 ... ... 0.275 0.025 0.300 254000 12.275 1.425 10.850 ... ... 0.195059
0.200286 0.225 0.200 0.225 0.025 0.250 255000 13.225 1.425 11.800 ... ... 0.198337
0.201827 0.175 0.175 0.200 0 0.200 256000 14.200 1.450 12.750 ... ... 0.205011
0.207105 0.175 0.175 0.175 0 0.175 257000 15.150 1.425 13.725 ... ... 0.205087
0.211358 ... ... 0.150 0 0.150 258000 16.125 1.425 14.700 ... ... 0.209374
0.214391 ... ... 0.125 0 0.125 259000 17.100 1.425 15.675 ... ... 0.21245
0.215886 ... ... 0.100 0 0.100 260000 18.100 1.425 16.675 ... ... 0.222638
0.22541 ... ... 0.075 0.025 0.100 261000 19.075 1.425 17.650 ... ... 0.223879
0.224397 ... ... 0.075 0 0.075 262000 20.075 1.450 18.625 ... ... 0.233686
0.23342 ... ... 0.050 0.025 0.075 263000 21.050 1.425 19.625 ... ... 0.232532
0.228597 ... ... 0.050 0 0.050 264000 22.050 1.450 20.600 ... ... 0.241986
0.237072 ... ... 0.050 0 0.050 265000 23.025 1.425 21.600 ... ... 0.237292
0.245476 ... ... 0.025 0.025 0.050 266000 24.025 1.425 22.600 ... ... 0.246429
0.253813 ... ... 0.025 0.025 0.050 267000 25.025 1.450 23.575 ... ... 0.255524
0.240205 ... ... 0.025 0 0.025 268000 26.025 1.450 24.575 ... ... 0.264576
0.247868 ... ... 0.025 0 0.025 269000 27.025 1.450 25.575 ... ... 0.273589
0.255475 ... ... 0.025 0 0.025 270000 28.025 1.450 26.575 ... ... 0.282559
0.263033 ... ... 0.025 0 0.025 271000 29.025 1.450 27.575 ... ... 0.29149
0.270532 ... ... 0.025 0 0.025 272000 30.025 1.450 28.575 ... ... 0.300382
0.277979 ... ... 0.025 0 0.025 273000 31.025 1.450 29.575 ... ... 0.309236
0.285377 ... ... 0.025 0 0.025 274000 32 1.425 30.575 ... ... 0.29712
0.292725 ... ... 0.025 0 0.025 275000 33 1.425 31.575 ... ... 0.305838
0.300026 ... ... 0.025 0 0.025 276000 34 1.425 32.575 ... ... 0.314524
0.307276 ... ... 0.013 0.012 0.025 277000 35 1.425 33.575 ... ... 0.32318
0.314483 ... ... 0.013 0.012 0.025 278000 36 1.425 34.575 ... ... 0.331804
0.300221 ... ... 0.013 0 0.013 279000 37 1.425 35.575 ... ... 0.340397
0.306954 ... ... 0.013 0 0.013 280000 38 1.425 36.575 ... ... 0.34896
0.313648 ... ... 0.013 0 0.013 281000 39 1.425 37.575 ... ... 0.357493
0.320304 ... ... 0.013 0 0.013 282000 40 1.425 38.575 ... ... 0.365995
0.326923 ... ... 0.013 0 0.013 283000 41 1.425 39.575 ... ... 0.374468
0.333504 ... ... 0.013 0 0.013 284000 42 1.425 40.575 ... ... 0.38291
0.340049 ... ... 0.013 0 0.013 285000 43 1.425 41.575 ... ... 0.391324
0.346547 ... ... 0.013 0 0.013 286000 44 1.425 42.575 ... ... 0.399708
0.353013 ... ... 0.013 0 0.013 287000 45 1.425 43.575 ... ... 0.408063
0.35945 ... ... 0.013 0 0.013 288000 46 1.425 44.575 ... ... 0.416389
0.365853 ... ... 0.013 0 0.013 289000 47 1.425 45.575 ... ... 0.424687
0.372223 ... ... 0.013 0 0.013 290000 48 1.425 46.575 ... ... 0.432956
0.37856 ... ... 0.013 0 0.013 291000 49 1.425 47.575 ... ... 0.441197
0.384865 ... ... 0.013 0 0.013 292000 50 1.425 48.575 ... ... 0.44941
0.391137 ... ... 0.013 0 0.013 293000 51 1.425 49.575 ... ... 0.457594
0.397367 ... ... 0.013 0 0.013 294000 52 1.425 50.575 ... ... 0.465752
0.403566 ... ... 0.013 0 0.013 295000 53 1.425 51.575 ... ... 0.473882
0.409734 ... ... 0.013 0 0.013 296000 54 1.425 52.575 ... ... 0.481984
0.415874 ... ... 0.013 0 0.013 297000 55 1.425 53.575 ... ... 0.49006
0.42199 ... ... 0.013 0 0.013 298000 56 1.425 54.575 ... ... 0.498108
0.428077 ... ... 0.013 0 0.013 299000 57 1.425 55.575 ... ... 0.506129
0.434135 ... ... 0.013 0 0.013 300000 58 1.425 56.575 ... ... 0.514124
0.440164 ... ... 0.013 0 0.013 301000 59 1.425 57.575 ... ... 0.522092
0.446165 ... ... 0.013 0 0.013 302000 60 1.425 58.575 ... ... 0.530034
0.452132 ... ... 0.013 0 0.013 303000 61 1.425 59.575 ... ... 0.53795
0.458067 ... ... 0.013 0 0.013 304000 62 1.425 60.575 ... ... 0.54584
0.469856 ... ... 0.013 0 0.013 306000 64 1.425 62.575 ... ... 0.561544
0.481538 ... ... 0.013 0 0.013 308000 66 1.425 64.575 ... ... 0.577147
0.493117 ... ... 0.013 0 0.013 310000 68 1.425 66.575 ... ... 0.592649
0.504606 ... ... 0.013 0 0.013 312000 70 1.425 68.575 ... ... 0.608053
0.515991 ... ... 0.013 0 0.013 314000 72 1.425 70.575 ... ... 0.62336
0.527266 ... ... 0.013 0 0.013 316000 74 1.425 72.575 ... ... 0.63857
0.538444 ... ... 0.013 0 0.013 318000 76 1.425 74.575 ... ... 0.653686
0.549529 ... ... 0.013 0 0.013 320000 78 1.425 76.575 ... ... 0.668709
0.560523 ... ... 0.013 0 0.013 322000 80 1.425 78.575 ... ... 0.68364
0.571427 ... ... 0.013 0 0.013 324000 82 1.425 80.575 ... ... 0.698479
0.582242 ... ... 0.013 0 0.013 326000 84 1.425 82.575 ... ... 0.713228
0.592964 ... ... 0.013 0 0.013 328000 86 1.425 84.575 ... ... 0.727888
0.603602 ... ... 0.013 0 0.013 330000 88 1.425 86.575 ... ... 0.74246
0.614156 ... ... 0.013 0 0.013 332000 90 1.425 88.575 ... ... 0.756945
0.624629 ... ... 0.013 0 0.013 334000 92 1.425 90.575 ... ... 0.771344
0.635022 ... ... 0.013 0 0.013 336000 94 1.425 92.575 ... ... 0.785659
0.645335 ... ... 0.013 0 0.013 338000 96 1.425 94.575 ... ... 0.79989
0.655571 ... ... 0.013 0 0.013 340000 98 1.425 96.575 ... ... 0.814038
0.665729 ... ... 0.013 0 0.013 342000 100 1.425 98.575 ... ... 0.828104
0.675798 ... ... 0.013 0 0.013 344000 102 1.425 100.575 ... ... 0.84209
0.685793 ... ... 0.013 0 0.013 346000 104 1.425 102.575 ... ... 0.855996
0.695715 ... ... 0.013 0 0.013 348000 106 1.425 104.575 ... ... 0.869822
0.705569 ... ... 0.013 0 0.013 350000 108 1.425 106.575 ... ... 0.883571
0.715358 ... ... 0.013 0 0.013 352000 110 1.425 108.575 ... ... 0.897243
0.725079 ... ... 0.013 0 0.013 354000 112 1.425 110.575 ... ... 0.910838
0.734731 ... ... 0.013 0 0.013 356000 114 1.425 112.575 ... ... 0.924359
0.744316 ... ... 0.013 0 0.013 358000 116 1.425 114.575 ... ... 0.937804
0.753833 ... ... 0.013 0 0.013 360000 118 1.425 116.575 ... ... 0.951176
0.763273 ... ... 0.013 0 0.013 362000 120 1.425 118.575 ... ... 0.964476
0.772648 ... ... ... ... 0.013 364000 122 ... ... ... ... 0.977703
0.78196 ... ... ... ... 0.013 366000 124 ... ... ... ... 0.990859

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.