DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.350
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.232656 ... ... 123.750 2.600 126.350 86000 0.013 0 0.013 ... ... 0.745362
1.200699 ... ... 121.750 2.600 124.350 88000 0.013 0 0.013 ... ... 0.727249
1.169506 ... ... 119.750 2.600 122.350 90000 0.013 0 0.013 ... ... 0.709545
1.139041 ... ... 117.750 2.600 120.350 92000 0.013 0 0.013 ... ... 0.69223
1.109272 ... ... 115.750 2.600 118.350 94000 0.013 0 0.013 ... ... 0.675287
1.080167 ... ... 113.750 2.600 116.350 96000 0.013 0 0.013 ... ... 0.6587
1.051696 ... ... 111.750 2.600 114.350 98000 0.013 0 0.013 ... ... 0.642449
1.023833 ... ... 109.750 2.600 112.350 100000 0.013 0 0.013 ... ... 0.626518
0.996552 ... ... 107.750 2.600 110.350 102000 0.013 0 0.013 ... ... 0.610899
0.969828 ... ... 105.750 2.600 108.350 104000 0.013 0 0.013 ... ... 0.595579
0.94364 ... ... 103.750 2.600 106.350 106000 0.013 0 0.013 ... ... 0.580547
0.917966 ... ... 101.750 2.600 104.350 108000 0.013 0 0.013 ... ... 0.565791
0.892787 ... ... 99.750 2.600 102.350 110000 0.013 0 0.013 ... ... 0.551299
0.868082 ... ... 97.750 2.600 100.350 112000 0.013 0 0.013 ... ... 0.537057
0.843836 ... ... 95.750 2.600 98.350 114000 0.013 0 0.013 ... ... 0.523056
0.82003 ... ... 93.750 2.600 96.350 116000 0.013 0 0.013 ... ... 0.509291
0.796649 ... ... 91.750 2.600 94.350 118000 0.013 0 0.013 ... ... 0.495753
0.773677 ... ... 89.750 2.600 92.350 120000 0.013 0 0.013 ... ... 0.482434
0.751101 ... ... 87.750 2.600 90.350 122000 0.013 0 0.013 ... ... 0.469326
0.728907 ... ... 85.750 2.600 88.350 124000 0.013 -0.012 0.025 ... ... 0.456419
0.707081 ... ... 83.750 2.600 86.350 126000 0.013 -0.012 0.025 ... ... 0.443702
0.685612 ... ... 81.750 2.600 84.350 128000 0.013 -0.012 0.025 ... ... 0.431173
0.664488 ... ... 79.750 2.600 82.350 130000 0.013 -0.012 0.025 ... ... 0.418828
0.643698 ... ... 77.750 2.600 80.350 132000 0.013 -0.012 0.025 ... ... 0.40666
0.623232 ... ... 75.750 2.600 78.350 134000 0.013 -0.012 0.025 ... ... 0.394664
0.603079 ... ... 73.750 2.600 76.350 136000 0.013 -0.012 0.025 ... ... 0.38283
0.583229 ... ... 71.750 2.600 74.350 138000 0.013 -0.012 0.025 ... ... 0.37115
0.563674 ... ... 69.750 2.600 72.350 140000 0.013 -0.012 0.025 ... ... 0.359623
0.554005 ... ... 68.750 2.600 71.350 141000 0.013 -0.012 0.025 ... ... 0.353917
0.544405 ... ... 67.750 2.600 70.350 142000 0.025 0 0.025 ... ... 0.37072
0.534875 ... ... 66.750 2.600 69.350 143000 0.025 0 0.025 ... ... 0.364767
0.525413 ... ... 65.750 2.600 68.350 144000 0.025 0 0.025 ... ... 0.358852
0.516019 ... ... 64.750 2.600 67.350 145000 0.025 0 0.025 ... ... 0.352972
0.506691 ... ... 63.750 2.600 66.350 146000 0.025 -0.025 0.050 ... ... 0.347129
0.497428 ... ... 62.750 2.600 65.350 147000 0.025 -0.025 0.050 ... ... 0.34132
0.48823 ... ... 61.750 2.600 64.350 148000 0.025 -0.025 0.050 ... ... 0.335546
0.479095 ... ... 60.750 2.600 63.350 149000 0.025 -0.025 0.050 ... ... 0.329805
0.470023 ... ... 59.750 2.600 62.350 150000 0.025 -0.025 0.050 ... ... 0.324098
0.461013 ... ... 58.750 2.600 61.350 151000 0.025 -0.025 0.050 ... ... 0.318423
0.452064 ... ... 57.750 2.600 60.350 152000 0.025 -0.025 0.050 ... ... 0.312776
0.443175 ... ... 56.750 2.600 59.350 153000 0.050 0 0.050 ... ... 0.331301
0.434345 ... ... 55.750 2.600 58.350 154000 0.050 0 0.050 ... ... 0.325346
0.425573 ... ... 54.750 2.600 57.350 155000 0.050 0 0.050 ... ... 0.319422
0.416859 ... ... 53.750 2.600 56.350 156000 0.050 0 0.050 ... ... 0.313529
0.408202 ... ... 52.750 2.600 55.350 157000 0.050 -0.025 0.075 ... ... 0.307666
0.399602 ... ... 51.750 2.600 54.350 158000 0.050 -0.025 0.075 ... ... 0.301834
0.391057 ... ... 50.750 2.600 53.350 159000 0.050 -0.025 0.075 ... ... 0.296032
0.382566 ... ... 49.750 2.600 52.350 160000 0.050 -0.025 0.075 ... ... 0.290259
0.374129 ... ... 48.750 2.600 51.350 161000 0.050 -0.025 0.075 ... ... 0.284512
0.365746 ... ... 47.750 2.600 50.350 162000 0.050 -0.025 0.075 ... ... 0.278791
0.357415 ... ... 46.750 2.600 49.350 163000 0.050 -0.025 0.075 ... ... 0.273097
0.349137 ... ... 45.750 2.600 48.350 164000 0.050 -0.025 0.075 ... ... 0.267429
0.340909 ... ... 44.750 2.600 47.350 165000 0.050 -0.050 0.100 ... ... 0.261786
0.332732 ... ... 43.750 2.600 46.350 166000 0.075 -0.025 0.100 ... ... 0.26951
0.324606 ... ... 42.750 2.600 45.350 167000 0.075 -0.025 0.100 ... ... 0.263678
0.316528 ... ... 41.750 2.600 44.350 168000 0.075 -0.025 0.100 ... ... 0.25787
0.308499 ... ... 40.775 2.575 43.350 169000 0.100 -0.025 0.125 ... ... 0.262089
0.300519 ... ... 39.775 2.575 42.350 170000 0.100 -0.025 0.125 0.125 0.125 0.256143
0.297128 ... ... 38.775 2.600 41.375 171000 0.125 0 0.125 ... ... 0.258365
0.289226 ... ... 37.775 2.600 40.375 172000 0.125 -0.025 0.150 0.150 0.150 0.252311
0.28137 ... ... 36.800 2.575 39.375 173000 0.150 0 0.150 ... ... 0.253158
0.277821 ... ... 35.800 2.600 38.400 174000 0.150 0 0.150 ... ... 0.247013
0.270036 ... ... 34.825 2.575 37.400 175000 0.150 -0.025 0.175 0.175 0.175 0.240888
0.266306 ... ... 33.825 2.600 36.425 176000 0.175 -0.025 0.200 ... ... 0.240616
0.258584 ... ... 32.850 2.575 35.425 177000 0.175 -0.025 0.200 ... ... 0.234409
0.250905 ... ... 31.850 2.575 34.425 178000 0.200 -0.025 0.225 0.200 0.200 0.233346
0.247016 ... ... 30.875 2.575 33.450 179000 0.200 -0.050 0.250 ... ... 0.227066
0.242944 ... ... 29.900 2.575 32.475 180000 0.225 -0.025 0.250 0.225 0.225 0.225358
0.235328 ... ... 28.925 2.550 31.475 181000 0.250 -0.025 0.275 ... ... 0.223185
0.231092 ... ... 27.950 2.550 30.500 182000 0.275 -0.050 0.325 ... ... 0.220612
0.226694 ... ... 26.975 2.550 29.525 183000 0.275 -0.075 0.350 ... ... 0.214111
0.222142 ... ... 26.025 2.525 28.550 184000 0.325 -0.050 0.375 ... ... 0.214458
0.217447 ... ... 25.050 2.525 27.575 185000 0.350 -0.050 0.400 0.375 0.375 0.210948
0.215276 ... ... 24.100 2.525 26.625 186000 0.375 -0.075 0.450 ... ... 0.207183
0.210192 ... ... 23.150 2.500 25.650 187000 0.400 -0.100 0.500 ... ... 0.203185
0.207364 24.600 23.750 22.200 2.500 24.700 188000 0.450 -0.100 0.550 0.475 0.425 0.20151
0.204169 ... ... 21.250 2.500 23.750 189000 0.500 -0.100 0.600 0.525 0.500 0.199307
0.198547 21.225 21.225 20.325 2.450 22.775 190000 0.525 -0.150 0.675 0.600 0.550 0.194464
0.196807 ... ... 19.400 2.450 21.850 191000 0.575 -0.175 0.750 0.600 0.600 0.191535
0.192687 ... ... 18.475 2.425 20.900 192000 0.650 -0.175 0.825 ... ... 0.190132
0.1883 ... ... 17.575 2.375 19.950 193000 0.700 -0.200 0.900 0.700 0.700 0.186351
0.185316 ... ... 16.675 2.350 19.025 194000 0.775 -0.225 1 0.825 0.825 0.183931
0.183454 ... ... 15.800 2.325 18.125 195000 0.850 -0.275 1.125 0.950 0.950 0.181019
0.179572 ... ... 14.925 2.275 17.200 196000 0.925 -0.300 1.225 1.025 1 0.17766
0.176703 14.550 14.550 14.050 2.250 16.300 197000 1.025 -0.350 1.375 1.125 1.125 0.17527
0.174633 ... ... 13.225 2.200 15.425 198000 1.150 -0.375 1.525 1.275 1.200 0.173629
0.171968 ... ... 12.400 2.150 14.550 199000 1.275 -0.425 1.700 1.300 1.300 0.171342
0.169896 12.500 12.500 11.575 2.125 13.700 200000 1.425 -0.450 1.875 1.825 1.400 0.169606
0.168267 ... ... 10.800 2.075 12.875 201000 1.575 -0.525 2.100 1.875 1.700 0.167203
0.165948 ... ... 10.025 2.025 12.050 202000 1.775 -0.550 2.325 2.150 1.775 0.166224
0.16492 ... ... 9.275 2 11.275 203000 1.950 -0.625 2.575 2.275 2.100 0.163505
0.162189 ... ... 8.550 1.925 10.475 204000 2.175 -0.650 2.825 2.750 2.200 0.162004
0.160575 9 9 7.850 1.875 9.725 205000 2.400 -0.725 3.125 2.650 2.400 0.159747
0.158197 ... ... 7.175 1.800 8.975 206000 2.650 -0.800 3.450 3.075 2.650 0.157625
0.155908 ... ... 6.500 1.750 8.250 207000 2.925 -0.850 3.775 3.625 2.900 0.155571
0.153649 7.275 6.250 5.875 1.675 7.550 208000 3.225 -0.925 4.150 3.950 3.275 0.153532
0.152146 6.350 6.100 5.275 1.625 6.900 209000 3.575 -0.975 4.550 4.100 3.575 0.152237
0.149782 6.150 4.925 4.725 1.525 6.250 210000 3.925 -1.050 4.975 5 4 0.150072
0.148062 ... ... 4.200 1.450 5.650 211000 4.300 -1.150 5.450 4.650 4.600 0.147794
0.145433 4.275 3.850 3.725 1.325 5.050 212000 4.700 -1.250 5.950 5.775 4.900 0.145364
0.143357 4.050 3.500 3.275 1.225 4.500 213000 5.150 -1.350 6.500 ... ... 0.143485
0.1418 3.750 3.175 2.875 1.125 4 214000 5.650 -1.450 7.100 ... ... 0.142126
0.139993 3.500 2.775 2.500 1.025 3.525 215000 6.175 -1.550 7.725 ... ... 0.140523
0.138683 3 2.750 2.200 0.900 3.100 216000 6.750 -1.650 8.400 ... ... 0.139428
0.137903 2.025 2 1.900 0.825 2.725 217000 7.350 -1.775 9.125 ... ... 0.138083
0.136896 2.400 1.750 1.650 0.725 2.375 218000 8 -1.850 9.850 ... ... 0.137299
0.136521 ... ... 1.425 0.650 2.075 219000 8.675 -1.950 10.625 ... ... 0.136308
0.136007 1.725 1.400 1.250 0.550 1.800 220000 9.400 -2.025 11.425 ... ... 0.136022
0.135383 1.500 1.250 1.075 0.475 1.550 221000 10.150 -2.125 12.275 11.425 11.425 0.135652
0.135712 1.300 1.200 0.925 0.425 1.350 222000 10.950 -2.175 13.125 ... ... 0.136266
0.136173 ... ... 0.800 0.375 1.175 223000 11.775 -2.225 14 ... ... 0.137052
0.136879 0.850 0.750 0.700 0.325 1.025 224000 12.625 -2.250 14.875 ... ... 0.138128
0.137975 0.900 0.900 0.625 0.275 0.900 225000 13.475 -2.325 15.800 ... ... 0.138395
0.138281 0.550 0.550 0.525 0.250 0.775 226000 14.375 -2.325 16.700 ... ... 0.140445
0.139164 ... ... 0.475 0.200 0.675 227000 15.275 -2.375 17.650 ... ... 0.141891
0.140876 ... ... 0.425 0.175 0.600 228000 16.175 -2.400 18.575 ... ... 0.142662
0.141979 0.400 0.400 0.375 0.150 0.525 229000 17.100 -2.425 19.525 ... ... 0.144368
0.142379 ... ... 0.325 0.125 0.450 230000 18.025 -2.475 20.500 ... ... 0.145495
0.144067 ... ... 0.275 0.125 0.400 231000 18.975 -2.475 21.450 ... ... 0.147963
0.145214 0.350 0.250 0.250 0.100 0.350 232000 19.925 -2.500 22.425 ... ... 0.150029
0.145729 ... ... 0.225 0.075 0.300 233000 20.875 -2.525 23.400 ... ... 0.151651
0.148287 0.250 0.250 0.200 0.075 0.275 234000 21.850 -2.525 24.375 ... ... 0.155252
0.150525 ... ... 0.175 0.075 0.250 235000 22.800 -2.550 25.350 ... ... 0.156049
0.152411 0.225 0.200 0.150 0.075 0.225 236000 23.775 -2.550 26.325 ... ... 0.159117
0.153901 ... ... 0.150 0.050 0.200 237000 24.750 -2.550 27.300 ... ... 0.161969
0.154936 ... ... 0.125 0.050 0.175 238000 25.750 -2.550 28.300 ... ... 0.167693
0.155429 ... ... 0.125 0.025 0.150 239000 26.725 -2.550 29.275 ... ... 0.170272
0.155254 ... ... 0.100 0.025 0.125 240000 27.700 -2.575 30.275 ... ... 0.172615
0.159625 ... ... 0.100 0.025 0.125 241000 28.675 -2.600 31.275 ... ... 0.174703
0.158434 ... ... 0.100 0 0.100 242000 29.675 -2.600 32.275 ... ... 0.180294
0.162624 ... ... 0.075 0.025 0.100 243000 30.675 -2.575 33.250 ... ... 0.185862
0.160021 ... ... 0.075 0 0.075 244000 31.650 -2.600 34.250 ... ... 0.187633
0.164021 ... ... 0.075 0 0.075 245000 32.650 -2.600 35.250 ... ... 0.19316
0.167991 ... ... 0.075 0 0.075 246000 33.650 -2.600 36.250 ... ... 0.198664
0.171932 ... ... 0.075 0 0.075 247000 34.650 -2.600 37.250 ... ... 0.204146
0.166719 ... ... 0.050 0 0.050 248000 35.650 -2.600 38.250 ... ... 0.209606
0.170448 ... ... 0.050 0 0.050 249000 36.650 -2.600 39.250 ... ... 0.215044
0.174152 ... ... 0.050 0 0.050 250000 37.650 -2.600 40.250 ... ... 0.220461
0.177831 ... ... 0.050 0 0.050 251000 38.650 -2.600 41.250 ... ... 0.225856
0.181485 ... ... 0.050 0 0.050 252000 39.650 -2.600 42.250 ... ... 0.231231
0.185112 ... ... 0.050 0 0.050 253000 40.650 -2.600 43.250 ... ... 0.236584
0.188716 ... ... 0.050 0 0.050 254000 41.650 -2.600 44.250 ... ... 0.241916
0.192297 ... ... 0.050 0 0.050 255000 42.650 -2.600 45.250 ... ... 0.247228
0.195856 ... ... 0.050 0 0.050 256000 43.650 -2.600 46.250 ... ... 0.252519
0.199394 ... ... 0.025 0.025 0.050 257000 44.650 -2.600 47.250 ... ... 0.25779
0.20291 ... ... 0.025 0.025 0.050 258000 45.650 -2.600 48.250 ... ... 0.26304
0.206403 ... ... 0.025 0.025 0.050 259000 46.650 -2.600 49.250 ... ... 0.268271
0.209873 ... ... 0.025 0.025 0.050 260000 47.650 -2.600 50.250 ... ... 0.273482
0.197287 ... ... 0.025 0 0.025 261000 48.650 -2.600 51.250 ... ... 0.278673
0.200511 ... ... 0.025 0 0.025 262000 49.650 -2.600 52.250 ... ... 0.283844
0.203717 ... ... 0.025 0 0.025 263000 50.650 -2.600 53.250 ... ... 0.288996
0.206905 ... ... 0.025 0 0.025 264000 51.650 -2.600 54.250 ... ... 0.294129
0.210077 ... ... 0.025 0 0.025 265000 52.650 -2.600 55.250 ... ... 0.299243
0.213233 ... ... 0.025 0 0.025 266000 53.650 -2.600 56.250 ... ... 0.304337
0.21949 ... ... 0.025 0 0.025 268000 55.650 -2.600 58.250 ... ... 0.314471
0.225676 ... ... 0.013 0.012 0.025 270000 57.650 -2.600 60.250 ... ... 0.32453
0.217421 ... ... 0.013 0 0.013 272000 59.650 -2.600 62.250 ... ... 0.334516
0.223171 ... ... 0.013 0 0.013 274000 61.650 -2.600 64.250 ... ... 0.344431
0.228864 ... ... 0.013 0 0.013 276000 63.650 -2.600 66.250 ... ... 0.354274
0.234501 ... ... 0.013 0 0.013 278000 65.650 -2.600 68.250 ... ... 0.364048
0.240084 ... ... 0.013 0 0.013 280000 67.650 -2.600 70.250 ... ... 0.373753
0.245614 ... ... 0.013 0 0.013 282000 69.650 -2.600 72.250 ... ... 0.383391
0.251092 ... ... 0.013 0 0.013 284000 71.650 -2.600 74.250 ... ... 0.392962
0.256516 ... ... 0.013 0 0.013 286000 73.650 -2.600 76.250 ... ... 0.402467
0.261891 ... ... 0.013 0 0.013 288000 75.650 -2.600 78.250 ... ... 0.411907
0.267217 ... ... 0.013 0 0.013 290000 77.650 -2.600 80.250 ... ... 0.421284
0.272495 ... ... 0.013 0 0.013 292000 79.650 -2.600 82.250 ... ... 0.430597
0.277727 ... ... 0.013 0 0.013 294000 81.650 -2.600 84.250 ... ... 0.439848
0.282912 ... ... 0.013 0 0.013 296000 83.650 -2.600 86.250 ... ... 0.449038
0.288045 ... ... 0.013 0 0.013 298000 85.650 -2.600 88.250 ... ... 0.458168
0.293135 ... ... 0.013 0 0.013 300000 87.650 -2.600 90.250 ... ... 0.467238
0.298185 ... ... 0.013 0 0.013 302000 89.650 -2.600 92.250 ... ... 0.476249
0.303194 ... ... 0.013 0 0.013 304000 91.650 -2.600 94.250 ... ... 0.485203
0.308161 ... ... 0.013 0 0.013 306000 93.650 -2.600 96.250 ... ... 0.494099
0.313088 ... ... 0.013 0 0.013 308000 95.650 -2.600 98.250 ... ... 0.502938
0.317974 ... ... 0.013 0 0.013 310000 97.650 -2.600 100.250 ... ... 0.511722
0.322817 ... ... 0.013 0 0.013 312000 99.650 -2.600 102.250 ... ... 0.520451
0.327619 ... ... 0.013 0 0.013 314000 101.650 -2.600 104.250 ... ... 0.529126
0.332382 ... ... 0.013 0 0.013 316000 103.650 -2.600 106.250 ... ... 0.537747
0.337108 ... ... 0.013 0 0.013 318000 105.650 -2.600 108.250 ... ... 0.546316

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.