DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.525
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 152.325 0.200 152.525 88000 0.013 0 0.013 ... ... 6.149911
0 ... ... 150.325 0.200 150.525 90000 0.013 0 0.013 ... ... 6.016241
0 ... ... 148.325 0.200 148.525 92000 0.013 0 0.013 ... ... 5.88554
0 ... ... 146.325 0.200 146.525 94000 0.013 0 0.013 ... ... 5.757674
0 ... ... 144.325 0.200 144.525 96000 0.013 0 0.013 ... ... 5.632521
0 ... ... 142.325 0.200 142.525 98000 0.013 0 0.013 ... ... 5.509961
0 ... ... 140.325 0.200 140.525 100000 0.013 0 0.013 ... ... 5.389886
0 ... ... 138.325 0.200 138.525 102000 0.013 0 0.013 ... ... 5.27219
0 ... ... 136.325 0.200 136.525 104000 0.013 0 0.013 ... ... 5.156727
0 ... ... 134.325 0.200 134.525 106000 0.013 0 0.013 ... ... 5.043446
0 ... ... 132.325 0.200 132.525 108000 0.013 0 0.013 ... ... 4.932273
0 ... ... 130.325 0.200 130.525 110000 0.013 0 0.013 ... ... 4.823127
0 ... ... 128.325 0.200 128.525 112000 0.013 0 0.013 ... ... 4.715932
0 ... ... 126.325 0.200 126.525 114000 0.013 0 0.013 ... ... 4.610614
0 ... ... 124.325 0.200 124.525 116000 0.013 0 0.013 ... ... 4.507103
0 ... ... 122.325 0.200 122.525 118000 0.013 0 0.013 ... ... 4.405325
0 ... ... 120.325 0.200 120.525 120000 0.013 0 0.013 ... ... 4.305172
0 ... ... 118.325 0.200 118.525 122000 0.013 0 0.013 ... ... 4.20664
0 ... ... 116.325 0.200 116.525 124000 0.013 0 0.013 ... ... 4.109674
0 ... ... 114.325 0.200 114.525 126000 0.013 0 0.013 ... ... 4.014219
0 ... ... 112.325 0.200 112.525 128000 0.013 0 0.013 ... ... 3.920226
0 ... ... 110.325 0.200 110.525 130000 0.013 0 0.013 ... ... 3.827644
0 ... ... 108.325 0.200 108.525 132000 0.013 0 0.013 ... ... 3.736425
0 ... ... 106.325 0.200 106.525 134000 0.013 0 0.013 ... ... 3.646479
0 ... ... 104.325 0.200 104.525 136000 0.013 0 0.013 ... ... 3.557795
0 ... ... 102.325 0.200 102.525 138000 0.013 0 0.013 ... ... 3.470358
0 ... ... 100.325 0.200 100.525 140000 0.013 0 0.013 ... ... 3.384128
0 ... ... 98.325 0.200 98.525 142000 0.013 0 0.013 ... ... 3.299061
0 ... ... 96.325 0.200 96.525 144000 0.013 0 0.013 ... ... 3.215118
0 ... ... 94.325 0.200 94.525 146000 0.013 0 0.013 ... ... 3.132263
6.914713 ... ... 92.325 0.200 92.525 148000 0.013 0 0.013 ... ... 3.050404
6.756847 ... ... 90.325 0.200 90.525 150000 0.013 0 0.013 ... ... 2.969565
6.600805 ... ... 88.325 0.200 88.525 152000 0.013 0 0.013 ... ... 2.88972
6.446519 ... ... 86.325 0.200 86.525 154000 0.013 0 0.013 ... ... 2.810839
6.293929 ... ... 84.325 0.200 84.525 156000 0.013 0 0.013 ... ... 2.732892
6.218249 ... ... 83.325 0.200 83.525 157000 0.013 0 0.013 ... ... 2.69426
6.142968 ... ... 82.325 0.200 82.525 158000 0.013 0 0.013 ... ... 2.655849
6.068077 ... ... 81.325 0.200 81.525 159000 0.013 0 0.013 ... ... 2.617643
5.993569 ... ... 80.325 0.200 80.525 160000 0.013 0 0.013 ... ... 2.579635
5.919437 ... ... 79.325 0.200 79.525 161000 0.013 0 0.013 ... ... 2.541841
5.845672 ... ... 78.325 0.200 78.525 162000 0.013 0 0.013 ... ... 2.504257
5.772268 ... ... 77.325 0.200 77.525 163000 0.013 0 0.013 ... ... 2.466879
5.699221 ... ... 76.325 0.200 76.525 164000 0.013 0 0.013 ... ... 2.429713
5.626519 ... ... 75.325 0.200 75.525 165000 0.013 0 0.013 ... ... 2.392755
5.554156 ... ... 74.325 0.200 74.525 166000 0.013 0 0.013 ... ... 2.355997
5.482124 ... ... 73.325 0.200 73.525 167000 0.013 0 0.013 ... ... 2.319432
5.410417 ... ... 72.325 0.200 72.525 168000 0.013 0 0.013 ... ... 2.28306
5.339027 ... ... 71.325 0.200 71.525 169000 0.013 0 0.013 ... ... 2.246875
5.267947 ... ... 70.325 0.200 70.525 170000 0.013 0 0.013 ... ... 2.210862
5.197175 ... ... 69.325 0.200 69.525 171000 0.013 0 0.013 ... ... 2.17501
5.126699 ... ... 68.325 0.200 68.525 172000 0.013 0 0.013 ... ... 2.139337
5.056512 ... ... 67.325 0.200 67.525 173000 0.013 0 0.013 ... ... 2.103841
4.986607 ... ... 66.325 0.200 66.525 174000 0.013 0 0.013 ... ... 2.06852
4.916978 ... ... 65.325 0.200 65.525 175000 0.013 0 0.013 ... ... 2.03337
4.847616 ... ... 64.325 0.200 64.525 176000 0.013 0 0.013 ... ... 1.998389
4.778515 ... ... 63.325 0.200 63.525 177000 0.013 0 0.013 ... ... 1.963575
4.709671 ... ... 62.325 0.200 62.525 178000 0.013 0 0.013 ... ... 1.928923
4.641073 ... ... 61.325 0.200 61.525 179000 0.013 0 0.013 ... ... 1.894432
4.572716 ... ... 60.325 0.200 60.525 180000 0.013 0 0.013 ... ... 1.86008
4.504591 ... ... 59.325 0.200 59.525 181000 0.013 0 0.013 ... ... 1.825885
4.436691 ... ... 58.325 0.200 58.525 182000 0.013 0 0.013 ... ... 1.791843
4.36901 ... ... 57.325 0.200 57.525 183000 0.013 0 0.013 ... ... 1.757952
4.301543 ... ... 56.325 0.200 56.525 184000 0.013 0 0.013 ... ... 1.724208
4.234284 ... ... 55.325 0.200 55.525 185000 0.013 0 0.013 ... ... 1.690609
4.167221 ... ... 54.325 0.200 54.525 186000 0.013 0 0.013 ... ... 1.657152
4.100346 ... ... 53.325 0.200 53.525 187000 0.013 0 0.013 ... ... 1.623834
4.033653 ... ... 52.325 0.200 52.525 188000 0.013 0 0.013 ... ... 1.590651
3.96713 ... ... 51.325 0.200 51.525 189000 0.013 0 0.013 ... ... 1.557563
3.900775 ... ... 50.325 0.200 50.525 190000 0.013 0 0.013 ... ... 1.524605
3.834581 ... ... 49.325 0.200 49.525 191000 0.013 0 0.013 ... ... 1.491776
3.768536 ... ... 48.325 0.200 48.525 192000 0.013 0 0.013 ... ... 1.459085
3.702632 ... ... 47.325 0.200 47.525 193000 0.013 0 0.013 ... ... 1.426534
3.63686 ... ... 46.325 0.200 46.525 194000 0.013 0 0.013 ... ... 1.394103
3.571213 ... ... 45.325 0.200 45.525 195000 0.013 0 0.013 ... ... 1.361789
3.505688 ... ... 44.325 0.200 44.525 196000 0.013 0 0.013 ... ... 1.329566
3.440266 ... ... 43.325 0.200 43.525 197000 0.013 0 0.013 ... ... 1.297434
3.374935 ... ... 42.325 0.200 42.525 198000 0.013 0 0.013 ... ... 1.265411
3.309689 ... ... 41.325 0.200 41.525 199000 0.013 0 0.013 ... ... 1.233494
3.244521 ... ... 40.325 0.200 40.525 200000 0.013 0 0.013 ... ... 1.201681
3.179424 ... ... 39.325 0.200 39.525 201000 0.013 0 0.013 ... ... 1.169989
3.11438 ... ... 38.325 0.200 38.525 202000 0.013 0 0.013 ... ... 1.138397
3.049378 ... ... 37.325 0.200 37.525 203000 0.013 0 0.013 ... ... 1.106859
2.984402 ... ... 36.325 0.200 36.525 204000 0.013 0 0.013 ... ... 1.075411
2.919447 ... ... 35.325 0.200 35.525 205000 0.013 0 0.013 ... ... 1.044049
2.854497 ... ... 34.325 0.200 34.525 206000 0.013 0 0.013 ... ... 1.01277
2.789536 ... ... 33.325 0.200 33.525 207000 0.013 0 0.013 ... ... 0.98157
2.724549 ... ... 32.325 0.200 32.525 208000 0.013 0 0.013 ... ... 0.95044
2.65953 ... ... 31.325 0.200 31.525 209000 0.013 0 0.013 ... ... 0.919374
0 26.250 26.250 30.525 -4.275 26.250 210000 0.013 0 0.013 0.025 0.025 0.888374
2.529284 ... ... 29.325 0.200 29.525 211000 0.013 0 0.013 ... ... 0.857437
2.464031 ... ... 28.325 0.200 28.525 212000 0.013 0 0.013 ... ... 0.826552
2.39867 ... ... 27.325 0.200 27.525 213000 0.013 0 0.013 ... ... 0.795686
0 23.850 23.500 26.525 -3.025 23.500 214000 0.013 0 0.013 ... ... 0.764893
2.267493 ... ... 25.325 0.200 25.525 215000 0.013 0 0.013 ... ... 0.734142
2.201645 ... ... 24.325 0.200 24.525 216000 0.013 0 0.013 ... ... 0.703416
2.13558 ... ... 23.325 0.200 23.525 217000 0.025 0.012 0.013 0.025 0.025 0.725839
0 19.750 19.500 22.525 -3.025 19.500 218000 0.013 -0.012 0.025 ... ... 0.641989
2.002664 ... ... 21.350 0.175 21.525 219000 0.013 -0.012 0.025 ... ... 0.611321
0 17 16.850 20.525 -3.525 17 220000 0.013 -0.012 0.025 0.025 0.025 0.580604
1.868468 ... ... 19.350 0.175 19.525 221000 0.025 0 0.025 0.025 0.025 0.595085
1.807521 ... ... 18.350 0.200 18.550 222000 0.025 0 0.025 ... ... 0.562345
1.739255 ... ... 17.350 0.200 17.550 223000 0.025 0 0.025 ... ... 0.529527
1.102836 14.600 14.600 16.550 -1.950 14.600 224000 0.025 0 0.025 0.025 0.025 0.496627
0 12.400 12.400 15.550 -3.150 12.400 225000 0.025 -0.025 0.050 ... ... 0.463651
1.530995 ... ... 14.375 0.175 14.550 226000 0.025 -0.025 0.050 ... ... 0.430526
1.460156 ... ... 13.375 0.175 13.550 227000 0.050 0.025 0.025 0.050 0.050 0.440778
0 10.100 8.600 12.550 -3.050 9.500 228000 0.075 0.050 0.025 0.075 0.075 0.433849
1.315681 ... ... 11.375 0.175 11.550 229000 0.050 0.025 0.025 0.100 0.050 0.36804
0 8.750 6.875 10.550 -3.675 6.875 230000 0.075 0.025 0.050 0.125 0.075 0.356528
1.172098 9.700 9.700 9.375 0.200 9.575 231000 0.100 0.050 0.050 0.150 0.100 0.336399
0 6.900 5.150 8.575 -3.425 5.150 232000 0.275 0.225 0.050 0.375 0.150 0.381627
1.015947 8.300 8.300 7.425 0.150 7.575 233000 0.350 0.275 0.075 0.450 0.300 0.358311
0.327039 4.500 3.250 6.600 -2.650 3.950 234000 0.475 0.400 0.075 0.625 0.350 0.341567
0 4.500 2.450 5.650 -3.200 2.450 235000 0.800 0.675 0.125 0.950 0.200 0.361977
0.185723 4.700 0.750 4.700 -2.825 1.875 236000 0.775 0.600 0.175 1.450 0.500 0.284826
0.266653 1.725 1.600 3.800 -2.200 1.600 237000 1.300 1.025 0.275 1.550 0.250 0.31255
0.276862 1.450 0.750 2.925 -1.775 1.150 238000 2.275 1.875 0.400 2.275 1.400 0.408657
0.328167 1 0.575 2.175 -1.175 1 239000 1.650 1 0.650 1.650 1.650 0.134569
0.281607 0.800 0.250 1.500 -1 0.500 240000 3.600 2.625 0.975 3.800 2.250 0.429024
0.264118 0.375 0.250 1 -0.750 0.250 241000 1.475 -0.325 1.800 1.300 0.800 0
0.282605 0.250 0.150 0.625 -0.450 0.175 242000 2.100 -0.325 2.425 2.100 1.475 0
0.300894 0.150 0.100 0.400 -0.275 0.125 243000 2.875 -0.300 3.175 2.850 2.500 0
0.2841 0.250 0.050 0.250 -0.200 0.050 244000 3.725 -0.275 4 ... ... 0
0.3191 0.050 0.050 0.175 -0.125 0.050 245000 6 1.350 4.650 6 6 0
0.379667 0.075 0.050 0.125 -0.050 0.075 246000 5.600 -0.225 5.825 5.275 5.275 0
0.415037 0.250 0.075 0.100 -0.025 0.075 247000 6.550 -0.225 6.775 6.225 6.225 0
0.420024 0.150 0.075 0.075 -0.025 0.050 248000 7.525 -0.225 7.750 ... ... 0
0.452561 ... ... 0.075 -0.025 0.050 249000 8.525 -0.200 8.725 ... ... 0
0.438342 0.050 0.050 0.050 -0.025 0.025 250000 9.500 -0.225 9.725 8.175 8.175 0
0.467659 ... ... 0.025 0 0.025 251000 10.500 -0.200 10.700 10.300 10.300 0
0.496644 0.050 0.050 0.025 0 0.025 252000 11.475 -0.225 11.700 ... ... 0
0.484974 ... ... 0.025 -0.012 0.013 253000 12.475 -0.225 12.700 ... ... 0
0.51157 0.050 0.050 0.025 -0.012 0.013 254000 13.475 -0.200 13.675 ... ... 0
0.537937 ... ... 0.013 0 0.013 255000 14.475 -0.200 14.675 ... ... 0
0.564089 ... ... 0.013 0 0.013 256000 15.475 -0.200 15.675 ... ... 0
0.589952 ... ... 0.013 0 0.013 257000 16.475 -0.200 16.675 ... ... 0
0.615596 ... ... 0.013 0 0.013 258000 17.475 -0.200 17.675 ... ... 0
0.64108 ... ... 0.013 0 0.013 259000 18.475 -0.200 18.675 ... ... 0
0.666318 ... ... 0.013 0 0.013 260000 19.475 -0.200 19.675 ... ... 0
0.691341 ... ... 0.013 0 0.013 261000 20.475 -0.200 20.675 ... ... 0
0.716176 ... ... 0.013 0 0.013 262000 21.475 -0.200 21.675 ... ... 0
0.740862 ... ... 0.013 0 0.013 263000 22.475 -0.200 22.675 ... ... 0
0.765343 ... ... 0.013 0 0.013 264000 23.475 -0.200 23.675 ... ... 0
0.789634 ... ... 0.013 0 0.013 265000 24.475 -0.200 24.675 ... ... 0
0.813756 ... ... 0.013 0 0.013 266000 25.475 -0.200 25.675 ... ... 0
0.837716 ... ... 0.013 0 0.013 267000 26.475 -0.200 26.675 ... ... 0
0.861536 ... ... 0.013 0 0.013 268000 27.475 -0.200 27.675 ... ... 0
0.885174 ... ... 0.013 0 0.013 269000 28.475 -0.200 28.675 ... ... 0
0.908657 ... ... 0.013 0 0.013 270000 29.475 -0.200 29.675 ... ... 0
0.93199 ... ... 0.013 0 0.013 271000 30.475 -0.200 30.675 ... ... 0
0.955179 ... ... 0.013 0 0.013 272000 31.475 -0.200 31.675 ... ... 0
0.978226 ... ... 0.013 0 0.013 273000 32.475 -0.200 32.675 ... ... 0
1.00112 ... ... 0.013 0 0.013 274000 33.475 -0.200 33.675 ... ... 0
1.02388 ... ... 0.013 0 0.013 275000 34.475 -0.200 34.675 ... ... 0
1.046506 ... ... 0.013 0 0.013 276000 35.475 -0.200 35.675 ... ... 0
1.069002 ... ... 0.013 0 0.013 277000 36.475 -0.200 36.675 ... ... 0
1.091369 ... ... 0.013 0 0.013 278000 37.475 -0.200 37.675 ... ... 0
1.113609 ... ... 0.013 0 0.013 279000 38.475 -0.200 38.675 ... ... 0
1.135725 ... ... 0.013 0 0.013 280000 39.475 -0.200 39.675 ... ... 0
1.157694 ... ... 0.013 0 0.013 281000 40.475 -0.200 40.675 ... ... 0
1.179526 ... ... 0.013 0 0.013 282000 41.475 -0.200 41.675 ... ... 0
1.201264 ... ... 0.013 0 0.013 283000 42.475 -0.200 42.675 ... ... 0
1.222891 ... ... 0.013 0 0.013 284000 43.475 -0.200 43.675 ... ... 0
1.244405 ... ... 0.013 0 0.013 285000 44.475 -0.200 44.675 ... ... 0
1.265806 ... ... 0.013 0 0.013 286000 45.475 -0.200 45.675 ... ... 0
1.287096 ... ... 0.013 0 0.013 287000 46.475 -0.200 46.675 ... ... 0
1.308276 ... ... 0.013 0 0.013 288000 47.475 -0.200 47.675 ... ... 0
1.329323 ... ... 0.013 0 0.013 289000 48.475 -0.200 48.675 ... ... 0
1.350251 ... ... 0.013 0 0.013 290000 49.475 -0.200 49.675 ... ... 0
1.371073 ... ... 0.013 0 0.013 291000 50.475 -0.200 50.675 ... ... 0
1.391793 ... ... 0.013 0 0.013 292000 51.475 -0.200 51.675 ... ... 0
1.412423 ... ... 0.013 0 0.013 293000 52.475 -0.200 52.675 ... ... 0
1.432966 ... ... 0.013 0 0.013 294000 53.475 -0.200 53.675 ... ... 0
1.45341 ... ... 0.013 0 0.013 295000 54.475 -0.200 54.675 ... ... 0
1.473757 ... ... 0.013 0 0.013 296000 55.475 -0.200 55.675 ... ... 0
1.494006 ... ... 0.013 0 0.013 297000 56.475 -0.200 56.675 ... ... 0
1.514149 ... ... 0.013 0 0.013 298000 57.475 -0.200 57.675 ... ... 0
1.534174 ... ... 0.013 0 0.013 299000 58.475 -0.200 58.675 ... ... 0
1.554105 ... ... 0.013 0 0.013 300000 59.475 -0.200 59.675 ... ... 0
1.573943 ... ... 0.013 0 0.013 301000 60.475 -0.200 60.675 ... ... 0
1.593689 ... ... 0.013 0 0.013 302000 61.475 -0.200 61.675 ... ... 0
1.613346 ... ... 0.013 0 0.013 303000 62.475 -0.200 62.675 ... ... 0
1.632915 ... ... 0.013 0 0.013 304000 63.475 -0.200 63.675 ... ... 0
1.652396 ... ... 0.013 0 0.013 305000 64.475 -0.200 64.675 ... ... 0
1.671798 ... ... 0.013 0 0.013 306000 65.475 -0.200 65.675 ... ... 0
1.691126 ... ... 0.013 0 0.013 307000 66.475 -0.200 66.675 ... ... 0
1.71037 ... ... 0.013 0 0.013 308000 67.475 -0.200 67.675 ... ... 0
1.729521 ... ... 0.013 0 0.013 309000 68.475 -0.200 68.675 ... ... 0
1.748568 ... ... 0.013 0 0.013 310000 69.475 -0.200 69.675 ... ... 0
1.767531 ... ... 0.013 0 0.013 311000 70.475 -0.200 70.675 ... ... 0
1.786412 ... ... 0.013 0 0.013 312000 71.475 -0.200 71.675 ... ... 0
1.823933 ... ... 0.013 0 0.013 314000 73.475 -0.200 73.675 ... ... 0
1.861137 ... ... 0.013 0 0.013 316000 75.475 -0.200 75.675 ... ... 0
1.898032 ... ... 0.013 0 0.013 318000 77.475 -0.200 77.675 ... ... 0
1.934624 ... ... 0.013 0 0.013 320000 79.475 -0.200 79.675 ... ... 0
1.970908 ... ... 0.013 0 0.013 322000 81.475 -0.200 81.675 ... ... 0
2.006874 ... ... 0.013 0 0.013 324000 83.475 -0.200 83.675 ... ... 0
2.042565 ... ... 0.013 0 0.013 326000 85.475 -0.200 85.675 ... ... 0
2.077975 ... ... 0.013 0 0.013 328000 87.475 -0.200 87.675 ... ... 0
2.113108 ... ... 0.013 0 0.013 330000 89.475 -0.200 89.675 ... ... 0
2.14797 ... ... 0.013 0 0.013 332000 91.475 -0.200 91.675 ... ... 0
2.182565 ... ... 0.013 0 0.013 334000 93.475 -0.200 93.675 ... ... 0
2.216896 ... ... 0.013 0 0.013 336000 95.475 -0.200 95.675 ... ... 0
2.250944 ... ... 0.013 0 0.013 338000 97.475 -0.200 97.675 ... ... 0
2.284711 ... ... 0.013 0 0.013 340000 99.475 -0.200 99.675 ... ... 0
2.318228 ... ... 0.013 0 0.013 342000 101.475 -0.200 101.675 ... ... 0
2.351499 ... ... 0.013 0 0.013 344000 103.475 -0.200 103.675 ... ... 0
2.38454 ... ... 0.013 0 0.013 346000 105.475 -0.200 105.675 ... ... 0
2.417361 ... ... 0.013 0 0.013 348000 107.475 -0.200 107.675 ... ... 0
2.449949 ... ... 0.013 0 0.013 350000 109.475 -0.200 109.675 ... ... 0
2.482307 ... ... 0.013 0 0.013 352000 111.475 -0.200 111.675 ... ... 0
2.514436 ... ... 0.013 0 0.013 354000 113.475 -0.200 113.675 ... ... 0
2.546318 ... ... 0.013 0 0.013 356000 115.475 -0.200 115.675 ... ... 0
2.577958 ... ... 0.013 0 0.013 358000 117.475 -0.200 117.675 ... ... 0
2.609379 ... ... 0.013 0 0.013 360000 119.475 -0.200 119.675 ... ... 0
2.640586 ... ... 0.013 0 0.013 362000 121.475 -0.200 121.675 ... ... 0
2.671582 ... ... 0.013 0 0.013 364000 123.475 -0.200 123.675 ... ... 0
2.702371 ... ... 0.013 0 0.013 366000 125.475 -0.200 125.675 ... ... 0
2.732955 ... ... 0.013 0 0.013 368000 127.475 -0.200 127.675 ... ... 0
2.763338 ... ... 0.013 0 0.013 370000 129.475 -0.200 129.675 ... ... 0
2.793522 ... ... 0.013 0 0.013 372000 131.475 -0.200 131.675 ... ... 0
2.82351 ... ... 0.013 0 0.013 374000 133.475 -0.200 133.675 ... ... 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.