DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.225
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
0 ... ... 131.600 1.650 133.250 104000 0.013 0 0.013 ... ... 1.034796
0 ... ... 129.600 1.650 131.250 106000 0.013 0 0.013 ... ... 1.012141
0 ... ... 127.600 1.650 129.250 108000 0.013 0 0.013 ... ... 0.989908
0 ... ... 125.600 1.650 127.250 110000 0.013 0 0.013 ... ... 0.96808
0 ... ... 123.600 1.650 125.250 112000 0.013 0 0.013 ... ... 0.946642
0 ... ... 121.600 1.650 123.250 114000 0.013 0 0.013 ... ... 0.925581
0 ... ... 119.600 1.650 121.250 116000 0.013 0 0.013 ... ... 0.90488
0 ... ... 117.600 1.650 119.250 118000 0.013 0 0.013 ... ... 0.884528
0 ... ... 115.600 1.650 117.250 120000 0.013 0 0.013 ... ... 0.8645
0 ... ... 113.600 1.650 115.250 122000 0.013 0 0.013 ... ... 0.844796
0 ... ... 111.600 1.650 113.250 124000 0.013 0 0.013 ... ... 0.825405
0 ... ... 109.600 1.650 111.250 126000 0.013 0 0.013 ... ... 0.806316
0 ... ... 107.600 1.650 109.250 128000 0.013 0 0.013 ... ... 0.78752
0 ... ... 105.600 1.650 107.250 130000 0.013 0 0.013 ... ... 0.769006
0 ... ... 103.600 1.650 105.250 132000 0.013 0 0.013 ... ... 0.750765
0 ... ... 101.600 1.650 103.250 134000 0.013 0 0.013 ... ... 0.732782
0 ... ... 99.600 1.650 101.250 136000 0.013 0 0.013 ... ... 0.715048
0 ... ... 97.600 1.650 99.250 138000 0.013 0 0.013 ... ... 0.697563
0 ... ... 95.600 1.650 97.250 140000 0.013 0 0.013 ... ... 0.68032
0 ... ... 93.600 1.650 95.250 142000 0.013 0 0.013 ... ... 0.66331
0 ... ... 91.600 1.650 93.250 144000 0.013 0 0.013 ... ... 0.646525
0 ... ... 89.600 1.650 91.250 146000 0.013 0 0.013 ... ... 0.629958
0 ... ... 87.600 1.650 89.250 148000 0.013 0 0.013 ... ... 0.613593
0 ... ... 85.600 1.650 87.250 150000 0.013 0 0.013 ... ... 0.597429
0 ... ... 83.600 1.650 85.250 152000 0.013 0 0.013 ... ... 0.581464
0 ... ... 81.600 1.650 83.250 154000 0.013 0 0.013 ... ... 0.565692
0 ... ... 79.600 1.650 81.250 156000 0.013 0 0.013 ... ... 0.550107
0 ... ... 78.600 1.650 80.250 157000 0.013 0 0.013 ... ... 0.542383
0 ... ... 77.600 1.650 79.250 158000 0.013 0 0.013 ... ... 0.534704
0 ... ... 76.600 1.650 78.250 159000 0.013 0 0.013 ... ... 0.527068
0 ... ... 75.600 1.650 77.250 160000 0.013 0 0.013 ... ... 0.519469
0 ... ... 74.600 1.650 76.250 161000 0.013 0 0.013 ... ... 0.511913
0 ... ... 73.600 1.650 75.250 162000 0.013 0 0.013 ... ... 0.504399
0 ... ... 72.600 1.650 74.250 163000 0.013 0 0.013 ... ... 0.496926
0 ... ... 71.600 1.650 73.250 164000 0.013 0 0.013 ... ... 0.489494
0 ... ... 70.600 1.650 72.250 165000 0.013 0 0.013 ... ... 0.482105
0 ... ... 69.600 1.650 71.250 166000 0.025 0.012 0.013 ... ... 0.505251
0 ... ... 68.600 1.650 70.250 167000 0.025 0 0.025 ... ... 0.497529
0 ... ... 67.600 1.650 69.250 168000 0.025 0 0.025 ... ... 0.489847
0 ... ... 66.600 1.650 68.250 169000 0.025 0 0.025 ... ... 0.482204
0 ... ... 65.600 1.650 67.250 170000 0.025 0 0.025 ... ... 0.4746
0 ... ... 64.600 1.650 66.250 171000 0.025 0 0.025 ... ... 0.467034
0 ... ... 63.600 1.650 65.250 172000 0.025 0 0.025 ... ... 0.459507
0 ... ... 62.600 1.650 64.250 173000 0.025 0 0.025 ... ... 0.452018
0 ... ... 61.600 1.650 63.250 174000 0.025 0 0.025 ... ... 0.444566
0 ... ... 60.600 1.650 62.250 175000 0.050 0.025 0.025 ... ... 0.471101
0 ... ... 59.600 1.650 61.250 176000 0.050 0.025 0.025 ... ... 0.463233
0 ... ... 58.600 1.650 60.250 177000 0.050 0.025 0.025 ... ... 0.455401
0 ... ... 57.600 1.650 59.250 178000 0.050 0 0.050 ... ... 0.447602
0 ... ... 56.600 1.650 58.250 179000 0.050 0 0.050 ... ... 0.439835
0 ... ... 55.600 1.650 57.250 180000 0.050 0 0.050 ... ... 0.432102
0 ... ... 54.600 1.650 56.250 181000 0.050 0 0.050 ... ... 0.424403
0 ... ... 53.600 1.650 55.250 182000 0.050 0 0.050 0.025 0.025 0.416737
0 ... ... 52.600 1.650 54.250 183000 0.050 0 0.050 ... ... 0.409102
0 ... ... 51.600 1.650 53.250 184000 0.050 0 0.050 ... ... 0.401499
0 ... ... 50.600 1.650 52.250 185000 0.050 0 0.050 ... ... 0.393927
0 ... ... 49.625 1.625 51.250 186000 0.075 0 0.075 ... ... 0.406049
0 ... ... 48.625 1.650 50.275 187000 0.075 0 0.075 ... ... 0.398221
0 ... ... 47.625 1.650 49.275 188000 0.075 0 0.075 ... ... 0.390423
0 ... ... 46.625 1.650 48.275 189000 0.075 0 0.075 ... ... 0.382653
0 ... ... 45.625 1.650 47.275 190000 0.075 0 0.075 ... ... 0.374911
0 ... ... 44.625 1.650 46.275 191000 0.075 -0.025 0.100 ... ... 0.367195
0 ... ... 43.650 1.625 45.275 192000 0.075 -0.025 0.100 ... ... 0.359505
0 ... ... 42.650 1.625 44.275 193000 0.075 -0.025 0.100 0.050 0.050 0.351841
0 ... ... 41.650 1.625 43.275 194000 0.100 0 0.100 ... ... 0.357795
0 ... ... 40.650 1.650 42.300 195000 0.100 0 0.100 ... ... 0.349939
0 ... ... 39.650 1.650 41.300 196000 0.100 -0.025 0.125 ... ... 0.342107
0 ... ... 38.675 1.625 40.300 197000 0.100 -0.025 0.125 ... ... 0.334298
0 ... ... 37.675 1.625 39.300 198000 0.125 0 0.125 ... ... 0.337188
0 ... ... 36.675 1.650 38.325 199000 0.125 0 0.125 ... ... 0.32922
0 ... ... 35.675 1.650 37.325 200000 0.125 -0.025 0.150 ... ... 0.321274
0 ... ... 34.700 1.625 36.325 201000 0.150 0 0.150 ... ... 0.322196
0 ... ... 33.700 1.650 35.350 202000 0.150 0 0.150 ... ... 0.314113
0 ... ... 32.700 1.650 34.350 203000 0.150 -0.025 0.175 ... ... 0.306045
0 ... ... 31.725 1.650 33.375 204000 0.175 0 0.175 ... ... 0.305491
0 ... ... 30.725 1.650 32.375 205000 0.150 -0.025 0.175 0.150 0.150 0.289958
0 ... ... 29.750 1.650 31.400 206000 0.200 0 0.200 ... ... 0.295705
0 ... ... 28.750 1.650 30.400 207000 0.200 0 0.200 ... ... 0.2874
0 ... ... 27.775 1.650 29.425 208000 0.225 0 0.225 ... ... 0.284949
0 ... ... 26.800 1.625 28.425 209000 0.225 -0.025 0.250 ... ... 0.276532
0 ... ... 25.825 1.625 27.450 210000 0.200 -0.050 0.250 0.200 0.200 0.262536
0 ... ... 24.850 1.625 26.475 211000 0.275 -0.025 0.300 ... ... 0.269657
0 ... ... 23.875 1.625 25.500 212000 0.300 -0.025 0.325 ... ... 0.2655
0 ... ... 22.900 1.625 24.525 213000 0.325 -0.025 0.350 ... ... 0.260932
0 ... ... 21.950 1.600 23.550 214000 0.250 -0.100 0.350 0.250 0.250 0.23926
0 ... ... 21 1.600 22.600 215000 0.300 -0.100 0.400 0.300 0.300 0.239261
0 ... ... 20.025 1.600 21.625 216000 0.300 -0.125 0.425 0.300 0.300 0.230501
0 ... ... 19.100 1.575 20.675 217000 0.400 -0.075 0.475 0.400 0.325 0.235957
0 ... ... 18.150 1.575 19.725 218000 0.525 -0.075 0.600 ... ... 0.2418
0 ... ... 17.225 1.575 18.800 219000 0.575 -0.075 0.650 ... ... 0.23757
0 ... ... 16.300 1.575 17.875 220000 0.650 -0.100 0.750 ... ... 0.235258
0.185443 17.475 17.475 16.950 0.525 17.475 221000 0.575 -0.150 0.725 0.600 0.575 0.217994
0 ... ... 14.500 1.525 16.025 222000 0.600 -0.200 0.800 0.650 0.600 0.210538
0 ... ... 13.625 1.500 15.125 223000 0.700 -0.200 0.900 0.775 0.625 0.209459
0.108563 ... ... 12.750 1.475 14.225 224000 0.775 -0.250 1.025 0.800 0.675 0.205295
0.138745 13.400 13.400 13.350 0.050 13.400 225000 0.825 -0.300 1.125 0.975 0.825 0.198575
0.142205 ... ... 11.050 1.450 12.500 226000 0.925 -0.350 1.275 1.075 0.925 0.195004
0.147509 ... ... 10.250 1.400 11.650 227000 1.050 -0.375 1.425 1.050 1 0.192252
0.216172 12.025 11.850 10.825 1.025 11.850 228000 1.275 -0.325 1.600 1.400 1.275 0.194578
0.154671 ... ... 8.675 1.350 10.025 229000 1.350 -0.450 1.800 1.350 1.225 0.186792
0.157003 10.525 10.525 7.950 1.300 9.250 230000 1.850 -0.150 2 1.850 1.400 0.200902
0.218612 9.700 9.700 8.475 1.225 9.700 231000 1.950 -0.300 2.250 1.950 1.575 0.19241
0.15848 ... ... 6.550 1.200 7.750 232000 2.250 -0.275 2.525 2.250 1.775 0.192751
0.186662 7.650 7.650 7.050 0.600 7.650 233000 2.800 -0.500 3.300 2.925 2.925 0.202892
0.159091 ... ... 5.275 1.100 6.375 234000 2.775 -0.375 3.150 2.775 2.525 0.186142
0.191475 6.500 6.500 5.750 0.750 6.500 235000 2.900 -0.600 3.500 2.950 2.900 0.175289
0.174114 5.500 5.500 5.150 0.350 5.500 236000 3.250 -0.650 3.900 3.250 3.100 0.172852
0.158972 6 4.550 3.675 0.900 4.575 237000 3.500 -0.825 4.325 3.725 3.350 0.164957
0.176909 4.550 4.175 4.075 0.425 4.500 238000 3.975 -0.825 4.800 4 3.800 0.164784
0.161963 4.275 3.650 3.575 0.075 3.650 239000 4.600 -0.725 5.325 4.600 3.950 0.169104
0.161574 3.600 3.200 3.150 0.050 3.200 240000 4.950 -0.925 5.875 4.950 4.950 0.160733
0.160614 3.100 2.750 2.750 0.025 2.775 241000 5.675 -0.800 6.475 5.675 5.675 0.166096
0.15152 2.650 2.200 2.375 -0.175 2.200 242000 5.675 -1.450 7.125 5.675 5.675 0.138853
0.158003 2.025 2.025 2.050 -0.025 2.025 243000 7.800 -1.125 8.925 6.325 5.525 0.202192
0.157552 2 1.725 1.775 -0.050 1.725 244000 8.500 -1.200 9.700 6.875 6.775 0.203583
0.160393 1.700 1.525 1.525 0 1.525 245000 9.250 -1.275 10.525 7.825 7.425 0.206098
0.159322 1.450 1.225 1.300 -0.025 1.275 246000 10.025 -1.325 11.350 ... ... 0.208756
0.165021 1.275 1.175 1.125 0.050 1.175 247000 10.850 -1.350 12.200 ... ... 0.212879
0.156094 1.050 0.850 0.950 -0.100 0.850 248000 10.650 -1.050 11.700 10.650 9.850 0.159217
0.161013 0.850 0.725 0.825 -0.050 0.775 249000 12.550 -1.425 13.975 ... ... 0.221301
0.167042 0.725 0.700 0.725 0 0.725 250000 12.400 -1.050 13.450 12.400 12.400 0.161809
0.168679 0.625 0.525 0.625 0 0.625 251000 14.350 -1.475 15.825 ... ... 0.232472
0.171325 0.600 0.600 0.400 0.150 0.550 252000 14.125 -1.125 15.250 14.125 14.125 0.155912
0.173062 0.500 0.400 0.350 0.125 0.475 253000 16.200 -1.525 17.725 ... ... 0.244578
0.17634 ... ... 0.300 0.125 0.425 254000 17.125 -1.550 18.675 ... ... 0.250005
0.178923 0.300 0.300 0.275 0.100 0.375 255000 18.075 -1.550 19.625 ... ... 0.256649
0.18072 ... ... 0.250 0.075 0.325 256000 19.025 -1.575 20.600 ... ... 0.262995
0.181591 ... ... 0.225 0.050 0.275 257000 20 -1.575 21.575 ... ... 0.270771
0.185179 0.250 0.250 0.200 0.050 0.250 258000 20.975 -1.575 22.550 ... ... 0.278356
0.188287 ... ... 0.175 0.050 0.225 259000 21.925 -1.600 23.525 ... ... 0.283941
0.190861 0.200 0.200 0.150 0.050 0.200 260000 22.900 -1.600 24.500 ... ... 0.291116
0.192824 0.175 0.175 0.125 0.050 0.175 261000 23.875 -1.625 25.500 ... ... 0.298115
0.194066 ... ... 0.125 0.025 0.150 262000 24.875 -1.600 26.475 ... ... 0.306894
0.200423 ... ... 0.100 0.050 0.150 263000 25.850 -1.625 27.475 ... ... 0.313603
0.200587 ... ... 0.100 0.025 0.125 264000 26.825 -1.625 28.450 ... ... 0.320152
0.206698 ... ... 0.100 0.025 0.125 265000 26.750 -1.075 27.825 26.750 26.750 0.176207
0.205495 ... ... 0.075 0.025 0.100 266000 28.800 -1.650 30.450 ... ... 0.334895
0.211354 ... ... 0.075 0.025 0.100 267000 29.800 -1.625 31.425 ... ... 0.343172
0.208263 ... ... 0.075 0 0.075 268000 30.800 -1.625 32.425 ... ... 0.351376
0.213855 ... ... 0.075 0 0.075 269000 31.800 -1.625 33.425 ... ... 0.359508
0.219402 ... ... 0.050 0.025 0.075 270000 32.775 -1.650 34.425 ... ... 0.365348
0.22491 ... ... 0.050 0.025 0.075 271000 33.775 -1.650 35.425 ... ... 0.37332
0.23038 ... ... 0.050 0.025 0.075 272000 34.775 -1.625 36.400 ... ... 0.381227
0.235811 ... ... 0.050 0.025 0.075 273000 35.775 -1.625 37.400 ... ... 0.389072
0.228707 ... ... 0.050 0 0.050 274000 36.775 -1.625 38.400 ... ... 0.396857
0.233852 ... ... 0.050 0 0.050 275000 37.775 -1.625 39.400 ... ... 0.404583
0.238963 ... ... 0.050 0 0.050 276000 38.775 -1.625 40.400 ... ... 0.412252
0.244041 ... ... 0.050 0 0.050 277000 39.750 -1.650 41.400 ... ... 0.417452
0.249087 ... ... 0.025 0.025 0.050 278000 40.750 -1.650 42.400 ... ... 0.424988
0.254098 ... ... 0.025 0.025 0.050 279000 41.750 -1.650 43.400 ... ... 0.432472
0.259078 ... ... 0.025 0.025 0.050 280000 42.750 -1.650 44.400 ... ... 0.439906
0.264031 ... ... 0.025 0.025 0.050 281000 43.750 -1.650 45.400 ... ... 0.447289
0.268955 ... ... 0.025 0.025 0.050 282000 44.750 -1.650 46.400 ... ... 0.454622
0.27385 ... ... 0.025 0.025 0.050 283000 45.750 -1.650 47.400 ... ... 0.461908
0.278717 ... ... 0.025 0.025 0.050 284000 46.750 -1.650 48.400 ... ... 0.469147
0.283554 ... ... 0.025 0.025 0.050 285000 47.750 -1.650 49.400 ... ... 0.47634
0.266639 ... ... 0.025 0 0.025 286000 48.750 -1.650 50.400 ... ... 0.483489
0.271132 ... ... 0.025 0 0.025 287000 49.750 -1.650 51.400 ... ... 0.490593
0.2756 ... ... 0.025 0 0.025 288000 50.750 -1.650 52.400 ... ... 0.497655
0.280045 ... ... 0.025 0 0.025 289000 51.750 -1.650 53.400 ... ... 0.504675
0.28447 ... ... 0.013 0.012 0.025 290000 52.750 -1.650 54.400 ... ... 0.511653
0.288873 ... ... 0.013 0.012 0.025 291000 53.750 -1.650 55.400 ... ... 0.518589
0.293253 ... ... 0.013 0.012 0.025 292000 54.750 -1.650 56.400 ... ... 0.525486
0.297611 ... ... 0.013 0.012 0.025 293000 55.750 -1.650 57.400 ... ... 0.532344
0.28303 ... ... 0.013 0 0.013 294000 56.750 -1.650 58.400 ... ... 0.539164
0.287124 ... ... 0.013 0 0.013 295000 57.750 -1.650 59.400 ... ... 0.545945
0.291198 ... ... 0.013 0 0.013 296000 58.750 -1.650 60.400 ... ... 0.55269
0.295252 ... ... 0.013 0 0.013 297000 59.750 -1.650 61.400 ... ... 0.559398
0.299288 ... ... 0.013 0 0.013 298000 60.750 -1.650 62.400 ... ... 0.56607
0.303301 ... ... 0.013 0 0.013 299000 61.750 -1.650 63.400 ... ... 0.572706
0.307292 ... ... 0.013 0 0.013 300000 62.750 -1.650 64.400 ... ... 0.579308
0.311264 ... ... 0.013 0 0.013 301000 63.750 -1.650 65.400 ... ... 0.585875
0.315217 ... ... 0.013 0 0.013 302000 64.750 -1.650 66.400 ... ... 0.592408
0.323071 ... ... 0.013 0 0.013 304000 66.750 -1.650 68.400 ... ... 0.605376
0.330854 ... ... 0.013 0 0.013 306000 68.750 -1.650 70.400 ... ... 0.618214
0.338574 ... ... 0.013 0 0.013 308000 70.750 -1.650 72.400 ... ... 0.630926
0.346226 ... ... 0.013 0 0.013 310000 72.750 -1.650 74.400 ... ... 0.643516
0.353803 ... ... 0.013 0 0.013 312000 74.750 -1.650 76.400 ... ... 0.655988
0.361314 ... ... 0.013 0 0.013 314000 76.750 -1.650 78.400 ... ... 0.668344
0.368762 ... ... 0.013 0 0.013 316000 78.750 -1.650 80.400 ... ... 0.680587
0.376147 ... ... 0.013 0 0.013 318000 80.750 -1.650 82.400 ... ... 0.69272
0.383472 ... ... 0.013 0 0.013 320000 82.750 -1.650 84.400 ... ... 0.704745
0.390737 ... ... 0.013 0 0.013 322000 84.750 -1.650 86.400 ... ... 0.716666
0.397937 ... ... 0.013 0 0.013 324000 86.750 -1.650 88.400 ... ... 0.728484
0.405081 ... ... 0.013 0 0.013 326000 88.750 -1.650 90.400 ... ... 0.740203
0.412168 ... ... 0.013 0 0.013 328000 90.750 -1.650 92.400 ... ... 0.751823
0.419201 ... ... 0.013 0 0.013 330000 92.750 -1.650 94.400 ... ... 0.763348
0.426179 ... ... 0.013 0 0.013 332000 94.750 -1.650 96.400 ... ... 0.77478
0.433103 ... ... 0.013 0 0.013 334000 96.750 -1.650 98.400 ... ... 0.78612
0.439975 ... ... 0.013 0 0.013 336000 98.750 -1.650 100.400 ... ... 0.79737
0.446794 ... ... 0.013 0 0.013 338000 100.750 -1.650 102.400 ... ... 0.808532
0.453553 ... ... 0.013 0 0.013 340000 102.750 -1.650 104.400 ... ... 0.819608
0.460261 ... ... 0.013 0 0.013 342000 104.750 -1.650 106.400 ... ... 0.830599
0.46692 ... ... 0.013 0 0.013 344000 106.750 -1.650 108.400 ... ... 0.841507
0.473531 ... ... 0.013 0 0.013 346000 108.750 -1.650 110.400 ... ... 0.852334
0.480099 ... ... 0.013 0 0.013 348000 110.750 -1.650 112.400 ... ... 0.863082
0.486621 ... ... 0.013 0 0.013 350000 112.750 -1.650 114.400 ... ... 0.873751
0.493096 ... ... 0.013 0 0.013 352000 114.750 -1.650 116.400 ... ... 0.884343
0.499527 ... ... 0.013 0 0.013 354000 116.750 -1.650 118.400 ... ... 0.894859
0.505912 ... ... 0.013 0 0.013 356000 118.750 -1.650 120.400 ... ... 0.905301
0.512244 ... ... 0.013 0 0.013 358000 120.750 -1.650 122.400 ... ... 0.915671
0.518532 ... ... 0.013 0 0.013 360000 122.750 -1.650 124.400 ... ... 0.925969
0.524778 ... ... 0.013 0 0.013 362000 124.750 -1.650 126.400 ... ... 0.936196

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.