DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 218.775
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
4.549454 ... ... 114.525 -1.750 112.775 106000 0.013 0 0.013 ... ... 4.58615
4.431573 ... ... 112.525 -1.750 110.775 108000 0.013 0 0.013 ... ... 4.474134
4.315895 ... ... 110.525 -1.750 108.775 110000 0.013 0 0.013 ... ... 4.364139
4.202338 ... ... 108.525 -1.750 106.775 112000 0.013 0 0.013 ... ... 4.256089
4.090826 ... ... 106.525 -1.750 104.775 114000 0.013 0 0.013 ... ... 4.149909
3.981275 ... ... 104.525 -1.750 102.775 116000 0.013 0 0.013 ... ... 4.045527
3.873617 ... ... 102.525 -1.750 100.775 118000 0.013 0 0.013 ... ... 3.942831
3.767797 ... ... 100.525 -1.750 98.775 120000 0.013 0 0.013 ... ... 3.841787
3.663754 ... ... 98.525 -1.750 96.775 122000 0.013 0 0.013 ... ... 3.742354
3.561447 ... ... 96.525 -1.750 94.775 124000 0.013 0 0.013 ... ... 3.644478
3.460805 ... ... 94.525 -1.750 92.775 126000 0.013 0 0.013 ... ... 3.548102
3.361771 ... ... 92.525 -1.750 90.775 128000 0.013 0 0.013 ... ... 3.453173
3.264295 ... ... 90.525 -1.750 88.775 130000 0.013 0 0.013 ... ... 3.359623
3.168327 ... ... 88.525 -1.750 86.775 132000 0.013 0 0.013 ... ... 3.267375
3.073823 ... ... 86.525 -1.750 84.775 134000 0.013 0 0.013 ... ... 3.176432
2.980737 ... ... 84.525 -1.750 82.775 136000 0.013 0 0.013 ... ... 3.086753
2.889027 ... ... 82.525 -1.750 80.775 138000 0.013 0 0.013 ... ... 2.998294
2.798653 ... ... 80.525 -1.750 78.775 140000 0.013 0 0.013 ... ... 2.911016
2.709576 ... ... 78.525 -1.750 76.775 142000 0.013 0 0.013 ... ... 2.824859
2.621759 ... ... 76.525 -1.750 74.775 144000 0.013 0 0.013 ... ... 2.739782
2.535166 ... ... 74.525 -1.750 72.775 146000 0.013 0 0.013 ... ... 2.655775
2.449764 ... ... 72.525 -1.750 70.775 148000 0.013 0 0.013 ... ... 2.572802
2.36552 ... ... 70.525 -1.750 68.775 150000 0.013 0 0.013 ... ... 2.490831
2.282403 ... ... 68.525 -1.750 66.775 152000 0.013 0 0.013 ... ... 2.409823
2.200383 ... ... 66.525 -1.750 64.775 154000 0.013 0 0.013 ... ... 2.329679
2.119431 ... ... 64.525 -1.750 62.775 156000 0.013 0 0.013 ... ... 2.250437
2.039519 ... ... 62.525 -1.750 60.775 158000 0.013 0 0.013 ... ... 2.172071
1.999945 ... ... 61.525 -1.750 59.775 159000 0.013 0 0.013 ... ... 2.133207
1.96062 ... ... 60.525 -1.750 58.775 160000 0.013 0 0.013 ... ... 2.094557
1.921536 ... ... 59.525 -1.750 57.775 161000 0.013 0 0.013 ... ... 2.056124
1.882695 ... ... 58.525 -1.750 56.775 162000 0.013 0 0.013 ... ... 2.017873
1.844099 ... ... 57.525 -1.750 55.775 163000 0.013 0 0.013 ... ... 1.979799
1.805745 ... ... 56.525 -1.750 54.775 164000 0.013 0 0.013 ... ... 1.941918
1.767625 ... ... 55.525 -1.750 53.775 165000 0.013 0 0.013 ... ... 1.904227
1.729738 ... ... 54.525 -1.750 52.775 166000 0.013 0 0.013 ... ... 1.866723
1.69208 ... ... 53.525 -1.750 51.775 167000 0.013 0 0.013 ... ... 1.829401
1.654648 ... ... 52.525 -1.750 50.775 168000 0.013 0 0.013 ... ... 1.79226
1.61744 ... ... 51.525 -1.750 49.775 169000 0.013 0 0.013 ... ... 1.755293
1.580453 ... ... 50.525 -1.750 48.775 170000 0.013 0 0.013 ... ... 1.718493
1.543685 ... ... 49.525 -1.750 47.775 171000 0.013 0 0.013 ... ... 1.681828
1.507132 ... ... 48.525 -1.750 46.775 172000 0.013 0 0.013 ... ... 1.645328
1.470793 ... ... 47.525 -1.750 45.775 173000 0.013 0 0.013 ... ... 1.609015
1.434665 ... ... 46.525 -1.750 44.775 174000 0.013 0 0.013 ... ... 1.572863
1.398745 ... ... 45.525 -1.750 43.775 175000 0.013 0 0.013 ... ... 1.536867
1.36303 ... ... 44.525 -1.750 42.775 176000 0.013 0 0.013 ... ... 1.501023
1.32752 ... ... 43.525 -1.750 41.775 177000 0.013 0 0.013 ... ... 1.465326
1.29221 ... ... 42.525 -1.750 40.775 178000 0.013 0 0.013 ... ... 1.429736
1.2571 ... ... 41.525 -1.750 39.775 179000 0.013 0 0.013 ... ... 1.39428
1.222186 ... ... 40.525 -1.750 38.775 180000 0.013 0 0.013 ... ... 1.358962
1.187466 ... ... 39.525 -1.750 37.775 181000 0.013 0 0.013 ... ... 1.323779
1.152939 ... ... 38.525 -1.750 36.775 182000 0.013 0 0.013 ... ... 1.288754
1.118602 ... ... 37.525 -1.750 35.775 183000 0.013 0 0.013 ... ... 1.25386
1.084453 ... ... 36.525 -1.750 34.775 184000 0.013 0 0.013 ... ... 1.219059
1.05049 ... ... 35.525 -1.750 33.775 185000 0.013 0 0.013 ... ... 1.184357
1.016711 ... ... 34.525 -1.750 32.775 186000 0.013 0 0.013 ... ... 1.149769
0.983114 ... ... 33.525 -1.750 31.775 187000 0.013 0 0.013 ... ... 1.115291
0.949696 ... ... 32.525 -1.750 30.775 188000 0.013 0 0.013 ... ... 1.080921
0.916457 ... ... 31.525 -1.750 29.775 189000 0.013 0 0.013 ... ... 1.04667
0.883394 ... ... 30.525 -1.750 28.775 190000 0.013 0 0.013 ... ... 1.012482
0.850505 ... ... 29.550 -1.775 27.775 191000 0.013 -0.012 0.025 ... ... 0.978385
0.817788 ... ... 28.550 -1.775 26.775 192000 0.013 -0.012 0.025 ... ... 0.944374
0.785242 ... ... 27.550 -1.775 25.775 193000 0.013 -0.012 0.025 ... ... 0.910444
0.752865 ... ... 26.550 -1.775 24.775 194000 0.013 -0.012 0.025 ... ... 0.876568
0.720654 ... ... 25.575 -1.800 23.775 195000 0.013 -0.037 0.050 ... ... 0.842769
0.688609 ... ... 24.600 -1.825 22.775 196000 0.013 -0.062 0.075 ... ... 0.809033
0.656728 ... ... 23.600 -1.825 21.775 197000 0.013 -0.062 0.075 ... ... 0.775351
0.625008 ... ... 22.600 -1.825 20.775 198000 0.013 -0.062 0.075 ... ... 0.741673
0.593449 ... ... 21.600 -1.825 19.775 199000 0.013 -0.062 0.075 ... ... 0.708064
0.73563 ... ... 20.600 -1.800 18.800 200000 0.025 -0.050 0.075 ... ... 0.728627
0.69923 ... ... 19.625 -1.825 17.800 201000 0.025 -0.075 0.100 ... ... 0.692884
0.662874 ... ... 18.625 -1.825 16.800 202000 0.025 -0.075 0.100 ... ... 0.657097
0.626517 ... ... 17.650 -1.850 15.800 203000 0.025 -0.100 0.125 ... ... 0.62131
0.59011 ... ... 16.650 -1.850 14.800 204000 0.025 -0.100 0.125 0.050 0.050 0.585483
0.553707 ... ... 15.675 -1.875 13.800 205000 0.025 -0.125 0.150 ... ... 0.549563
0.569868 ... ... 14.675 -1.850 12.825 206000 0.050 -0.100 0.150 ... ... 0.567542
0.530575 ... ... 13.700 -1.875 11.825 207000 0.050 -0.125 0.175 0.125 0.125 0.528535
0.525151 ... ... 12.725 -1.875 10.850 208000 0.075 -0.125 0.200 0.175 0.100 0.523772
0.48347 ... ... 11.750 -1.900 9.850 209000 0.075 -0.150 0.225 0.225 0.200 0.482292
0.466138 ... ... 10.800 -1.925 8.875 210000 0.100 -0.175 0.275 0.250 0.075 0.465295
0.422076 ... ... 9.850 -1.975 7.875 211000 0.100 -0.225 0.325 0.225 0.225 0.421379
0.396061 ... ... 8.900 -2 6.900 212000 0.125 -0.250 0.375 0.300 0.275 0.39556
0.378961 ... ... 7.975 -2.025 5.950 213000 0.175 -0.275 0.450 0.400 0.300 0.378628
0.363459 ... ... 7.075 -2.050 5.025 214000 0.250 -0.300 0.550 0.650 0.175 0.363241
0.34538 ... ... 6.200 -2.075 4.125 215000 0.350 -0.325 0.675 0.900 0.250 0.345241
0.336751 ... ... 5.375 -2.075 3.300 216000 0.525 -0.325 0.850 1.025 0.375 0.336668
0.329359 ... ... 4.575 -2.025 2.550 217000 0.775 -0.275 1.050 1.400 0.450 0.329313
0.319058 ... ... 3.800 -1.925 1.875 218000 1.100 -0.175 1.275 1.925 0.850 0.31904
0.313922 ... ... 3.100 -1.775 1.325 219000 1.550 -0.025 1.575 1.900 0.850 0.313927
0.306334 3.200 0.825 2.450 -1.575 0.875 220000 2.100 0.175 1.925 2.350 1.200 0.306364
0.302298 1.850 0.575 1.875 -1.325 0.550 221000 2.775 0.425 2.350 2.750 1.500 0.302361
0.299108 1.900 0.350 1.375 -1.050 0.325 222000 3.550 0.700 2.850 2.675 2.650 0.299222
0.305641 1.500 0.325 0.950 -0.750 0.200 223000 4.425 1 3.425 2.725 2.550 0.305837
0.315116 1.100 0.250 0.625 -0.500 0.125 224000 5.350 1.250 4.100 4.925 4.500 0.315446
0.34226 0.800 0.075 0.400 -0.300 0.100 225000 6.325 1.450 4.875 6.400 6.200 0.342739
0.362643 0.250 0.075 0.250 -0.175 0.075 226000 7.300 1.575 5.725 6 6 0.363348
0.373882 0.225 0.100 0.175 -0.125 0.050 227000 8.275 1.625 6.650 8.250 7.050 0.374973
0.410424 0.200 0.050 0.125 -0.075 0.050 228000 9.275 1.675 7.600 ... ... 0.411732
0.402009 0.050 0.050 0.100 -0.075 0.025 229000 10.250 1.675 8.575 ... ... 0.404392
0.434685 0.075 0.050 0.075 -0.050 0.025 230000 11.250 1.700 9.550 10.575 9.750 0.43747
0.466897 0.075 0.075 0.050 -0.025 0.025 231000 12.250 1.725 10.525 11.425 9.500 0.470079
0.498688 ... ... 0.050 -0.025 0.025 232000 13.250 1.725 11.525 ... ... 0.502322
0.488752 ... ... 0.025 -0.012 0.013 233000 14.225 1.725 12.500 ... ... 0.394593
0.517909 ... ... 0.025 -0.012 0.013 234000 15.225 1.725 13.500 14 14 0.42142
0.546712 0.050 0.050 0.025 -0.012 0.013 235000 16.225 1.725 14.500 ... ... 0.448133
0.57522 ... ... 0.025 -0.012 0.013 236000 17.225 1.725 15.500 ... ... 0.474733
0.603505 ... ... 0.013 0 0.013 237000 18.225 1.750 16.475 ... ... 0.50122
0.631471 ... ... 0.013 0 0.013 238000 19.225 1.750 17.475 17.950 17.950 0.527596
0.659181 ... ... 0.013 0 0.013 239000 20.225 1.750 18.475 ... ... 0.553862
0.686687 ... ... 0.013 0 0.013 240000 21.225 1.750 19.475 18.500 17.750 0.580018
0.713948 ... ... 0.013 0 0.013 241000 22.225 1.750 20.475 ... ... 0.606066
0.740959 ... ... 0.013 0 0.013 242000 23.225 1.750 21.475 ... ... 0.632007
0.767756 ... ... 0.013 0 0.013 243000 24.225 1.750 22.475 ... ... 0.65784
0.794363 ... ... 0.013 0 0.013 244000 25.225 1.750 23.475 ... ... 0.683568
0.820765 ... ... 0.013 0 0.013 245000 26.225 1.750 24.475 ... ... 0.709191
0.846948 ... ... 0.013 0 0.013 246000 27.225 1.750 25.475 ... ... 0.73471
0.872941 ... ... 0.013 0 0.013 247000 28.225 1.750 26.475 ... ... 0.760125
0.898749 ... ... 0.013 0 0.013 248000 29.225 1.750 27.475 ... ... 0.785438
0.924379 ... ... 0.013 0 0.013 249000 30.225 1.750 28.475 ... ... 0.81065
0.949827 ... ... 0.013 0 0.013 250000 31.225 1.750 29.475 ... ... 0.835761
0.975097 ... ... 0.013 0 0.013 251000 32.225 1.750 30.475 ... ... 0.860772
1.0002 0.025 0.025 0.013 0 0.013 252000 33.225 1.750 31.475 ... ... 0.885684
1.025138 ... ... 0.013 0 0.013 253000 34.225 1.750 32.475 ... ... 0.910498
1.049916 ... ... 0.013 0 0.013 254000 35.225 1.750 33.475 ... ... 0.935214
1.074523 ... ... 0.013 0 0.013 255000 36.225 1.750 34.475 ... ... 0.959834
1.098959 ... ... 0.013 0 0.013 256000 37.225 1.750 35.475 ... ... 0.984357
1.123262 ... ... 0.013 0 0.013 257000 38.225 1.750 36.475 ... ... 1.008786
1.147418 ... ... 0.013 0 0.013 258000 39.225 1.750 37.475 ... ... 1.033119
1.171429 ... ... 0.013 0 0.013 259000 40.225 1.750 38.475 ... ... 1.05736
1.195298 ... ... 0.013 0 0.013 260000 41.225 1.750 39.475 ... ... 1.081507
1.219026 ... ... 0.013 0 0.013 261000 42.225 1.750 40.475 ... ... 1.105562
1.242587 ... ... 0.013 0 0.013 262000 43.225 1.750 41.475 ... ... 1.129525
1.266 ... ... 0.013 0 0.013 263000 44.225 1.750 42.475 ... ... 1.153397
1.289283 ... ... 0.013 0 0.013 264000 45.225 1.750 43.475 ... ... 1.17718
1.312459 ... ... 0.013 0 0.013 265000 46.225 1.750 44.475 ... ... 1.200873
1.335509 ... ... 0.013 0 0.013 266000 47.225 1.750 45.475 ... ... 1.224477
1.358432 ... ... 0.013 0 0.013 267000 48.225 1.750 46.475 ... ... 1.247993
1.38123 ... ... 0.013 0 0.013 268000 49.225 1.750 47.475 ... ... 1.271421
1.403904 ... ... 0.013 0 0.013 269000 50.225 1.750 48.475 ... ... 1.294763
1.426424 ... ... 0.013 0 0.013 270000 51.225 1.750 49.475 ... ... 1.318019
1.448818 ... ... 0.013 0 0.013 271000 52.225 1.750 50.475 ... ... 1.341189
1.471094 ... ... 0.013 0 0.013 272000 53.225 1.750 51.475 ... ... 1.364274
1.493254 ... ... 0.013 0 0.013 273000 54.225 1.750 52.475 ... ... 1.387275
1.5153 ... ... 0.013 0 0.013 274000 55.225 1.750 53.475 ... ... 1.410193
1.537247 ... ... 0.013 0 0.013 275000 56.225 1.750 54.475 ... ... 1.433028
1.559093 ... ... 0.013 0 0.013 276000 57.225 1.750 55.475 ... ... 1.45578
1.58083 ... ... 0.013 0 0.013 277000 58.225 1.750 56.475 ... ... 1.47845
1.602457 ... ... 0.013 0 0.013 278000 59.225 1.750 57.475 ... ... 1.501039
1.623955 ... ... 0.013 0 0.013 279000 60.225 1.750 58.475 ... ... 1.523548
1.645335 ... ... 0.013 0 0.013 280000 61.225 1.750 59.475 ... ... 1.545977
1.666609 ... ... 0.013 0 0.013 281000 62.225 1.750 60.475 ... ... 1.568326
1.687779 ... ... 0.013 0 0.013 282000 63.225 1.750 61.475 ... ... 1.590596
1.708846 ... ... 0.013 0 0.013 283000 64.225 1.750 62.475 ... ... 1.612788
1.729813 ... ... 0.013 0 0.013 284000 65.225 1.750 63.475 ... ... 1.634903
1.750681 ... ... 0.013 0 0.013 285000 66.225 1.750 64.475 ... ... 1.65694
1.77145 ... ... 0.013 0 0.013 286000 67.225 1.750 65.475 ... ... 1.678901
1.792122 ... ... 0.013 0 0.013 287000 68.225 1.750 66.475 ... ... 1.700785
1.812699 ... ... 0.013 0 0.013 288000 69.225 1.750 67.475 ... ... 1.722594
1.833198 ... ... 0.013 0 0.013 289000 70.225 1.750 68.475 ... ... 1.744328
1.85358 ... ... 0.013 0 0.013 290000 71.225 1.750 69.475 ... ... 1.765987
1.873862 ... ... 0.013 0 0.013 291000 72.225 1.750 70.475 ... ... 1.787573
1.894051 ... ... 0.013 0 0.013 292000 73.225 1.750 71.475 ... ... 1.809085
1.914149 ... ... 0.013 0 0.013 293000 74.225 1.750 72.475 ... ... 1.830524
1.934156 ... ... 0.013 0 0.013 294000 75.225 1.750 73.475 ... ... 1.85189
1.954075 ... ... 0.013 0 0.013 295000 76.225 1.750 74.475 ... ... 1.873186
1.973905 ... ... 0.013 0 0.013 296000 77.225 1.750 75.475 ... ... 1.894413
1.993648 ... ... 0.013 0 0.013 297000 78.225 1.750 76.475 ... ... 1.915569
2.013304 ... ... 0.013 0 0.013 298000 79.225 1.750 77.475 ... ... 1.936655
2.032874 ... ... 0.013 0 0.013 299000 80.225 1.750 78.475 ... ... 1.957671
2.05236 ... ... 0.013 0 0.013 300000 81.225 1.750 79.475 ... ... 1.978613
2.071761 ... ... 0.013 0 0.013 301000 82.225 1.750 80.475 ... ... 1.999486
2.091077 ... ... 0.013 0 0.013 302000 83.225 1.750 81.475 ... ... 2.02029
2.110284 ... ... 0.013 0 0.013 303000 84.225 1.750 82.475 ... ... 2.041026
2.12941 ... ... 0.013 0 0.013 304000 85.225 1.750 83.475 ... ... 2.061694
2.148455 ... ... 0.013 0 0.013 305000 86.225 1.750 84.475 ... ... 2.082295
2.167425 ... ... 0.013 0 0.013 306000 87.225 1.750 85.475 ... ... 2.102829
2.186327 ... ... 0.013 0 0.013 307000 88.225 1.750 86.475 ... ... 2.123296
2.20515 ... ... 0.013 0 0.013 308000 89.225 1.750 87.475 ... ... 2.143698
2.223896 ... ... 0.013 0 0.013 309000 90.225 1.750 88.475 ... ... 2.164034
2.242565 ... ... 0.013 0 0.013 310000 91.225 1.750 89.475 ... ... 2.184305
2.279676 ... ... 0.013 0 0.013 312000 93.225 1.750 91.475 ... ... 2.224653
2.316487 ... ... 0.013 0 0.013 314000 95.225 1.750 93.475 ... ... 2.264746
2.353002 ... ... 0.013 0 0.013 316000 97.225 1.750 95.475 ... ... 2.304586
2.389201 ... ... 0.013 0 0.013 318000 99.225 1.750 97.475 ... ... 2.344178
2.425089 ... ... 0.013 0 0.013 320000 101.225 1.750 99.475 ... ... 2.383523
2.460697 ... ... 0.013 0 0.013 322000 103.225 1.750 101.475 ... ... 2.422627
2.49603 ... ... 0.013 0 0.013 324000 105.225 1.750 103.475 ... ... 2.46149
2.531093 ... ... 0.013 0 0.013 326000 107.225 1.750 105.475 ... ... 2.500117
2.565892 ... ... 0.013 0 0.013 328000 109.225 1.750 107.475 ... ... 2.53851
2.600443 ... ... 0.013 0 0.013 330000 111.225 1.750 109.475 ... ... 2.576672
2.63475 ... ... 0.013 0 0.013 332000 113.225 1.750 111.475 ... ... 2.614606
2.668803 ... ... 0.013 0 0.013 334000 115.225 1.750 113.475 ... ... 2.652314
2.702574 ... ... 0.013 0 0.013 336000 117.225 1.750 115.475 ... ... 2.6898
2.736086 ... ... 0.013 0 0.013 338000 119.225 1.750 117.475 ... ... 2.727066
2.769355 ... ... 0.013 0 0.013 340000 121.225 1.750 119.475 ... ... 2.764115
2.802386 ... ... 0.013 0 0.013 342000 123.225 1.750 121.475 ... ... 2.800949
2.835183 ... ... 0.013 0 0.013 344000 125.225 1.750 123.475 ... ... 2.83757
2.867749 ... ... 0.013 0 0.013 346000 127.225 1.750 125.475 ... ... 2.873982
2.900088 ... ... 0.013 0 0.013 348000 129.225 1.750 127.475 ... ... 2.910187
2.932203 ... ... 0.013 0 0.013 350000 131.225 1.750 129.475 ... ... 2.946187
2.964097 ... ... 0.013 0 0.013 352000 133.225 1.750 131.475 ... ... 2.981984
2.995772 ... ... 0.013 0 0.013 354000 135.225 1.750 133.475 ... ... 3.017581
3.027215 ... ... 0.013 0 0.013 356000 137.225 1.750 135.475 ... ... 3.05298
3.058422 ... ... 0.013 0 0.013 358000 139.225 1.750 137.475 ... ... 3.088183
3.08942 ... ... 0.013 0 0.013 360000 141.225 1.750 139.475 ... ... 3.123193
3.120226 ... ... 0.013 0 0.013 362000 143.225 1.750 141.475 ... ... 3.158011
3.150836 ... ... 0.013 0 0.013 364000 145.225 1.750 143.475 ... ... 3.19264
3.181245 ... ... 0.013 0 0.013 366000 147.225 1.750 145.475 ... ... 3.227082
3.211458 ... ... 0.013 0 0.013 368000 149.225 1.750 147.475 ... ... 3.261339
3.241477 ... ... 0.013 0 0.013 370000 151.225 1.750 149.475 ... ... 3.295412
3.271303 ... ... 0.013 0 0.013 372000 153.225 1.750 151.475 ... ... 3.329305

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.