DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 220.525
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
0 ... ... 126.200 -4.425 121.775 106000 0.013 0 0.013 ... ... 3.274459
0 ... ... 124.200 -4.425 119.775 108000 0.013 0 0.013 ... ... 3.195303
0 ... ... 122.200 -4.425 117.775 110000 0.013 0 0.013 ... ... 3.117582
0 ... ... 120.200 -4.425 115.775 112000 0.013 0 0.013 ... ... 3.041236
0 ... ... 118.200 -4.425 113.775 114000 0.013 0 0.013 ... ... 2.966214
0 ... ... 116.200 -4.425 111.775 116000 0.013 0 0.013 ... ... 2.892465
0 ... ... 114.200 -4.425 109.775 118000 0.013 0 0.013 ... ... 2.819941
0 ... ... 112.200 -4.425 107.775 120000 0.013 0 0.013 ... ... 2.748555
0 ... ... 110.200 -4.425 105.775 122000 0.013 0 0.013 ... ... 2.678307
0 ... ... 108.200 -4.425 103.775 124000 0.013 0 0.013 ... ... 2.60916
0 ... ... 106.200 -4.425 101.775 126000 0.013 0 0.013 ... ... 2.541076
0 ... ... 104.200 -4.425 99.775 128000 0.013 0 0.013 ... ... 2.474017
0 ... ... 102.200 -4.425 97.775 130000 0.013 0 0.013 ... ... 2.407948
6.97544 ... ... 100.200 -4.425 95.775 132000 0.013 0 0.013 ... ... 2.34281
6.821078 ... ... 98.200 -4.425 93.775 134000 0.013 0 0.013 ... ... 2.278573
6.668851 ... ... 96.200 -4.425 91.775 136000 0.013 0 0.013 ... ... 2.21523
6.518669 ... ... 94.200 -4.425 89.775 138000 0.013 0 0.013 ... ... 2.152752
6.370451 ... ... 92.200 -4.425 87.775 140000 0.013 0 0.013 ... ... 2.091111
6.224121 ... ... 90.200 -4.425 85.775 142000 0.013 0 0.013 ... ... 2.030278
6.079594 ... ... 88.200 -4.425 83.775 144000 0.013 0 0.013 ... ... 1.970203
5.936795 ... ... 86.200 -4.425 81.775 146000 0.013 0 0.013 ... ... 1.910879
5.795653 ... ... 84.200 -4.425 79.775 148000 0.013 0 0.013 ... ... 1.852289
5.656098 ... ... 82.200 -4.425 77.775 150000 0.013 0 0.013 ... ... 1.794409
5.518056 ... ... 80.200 -4.425 75.775 152000 0.013 0 0.013 ... ... 1.737216
5.381458 ... ... 78.200 -4.425 73.775 154000 0.013 0 0.013 ... ... 1.680676
5.246245 ... ... 76.200 -4.425 71.775 156000 0.013 0 0.013 ... ... 1.624735
5.112344 ... ... 74.200 -4.425 69.775 158000 0.013 0 0.013 ... ... 1.569414
5.045864 ... ... 73.200 -4.425 68.775 159000 0.013 0 0.013 ... ... 1.541981
4.979688 ... ... 72.200 -4.425 67.775 160000 0.013 0 0.013 ... ... 1.514696
4.91381 ... ... 71.200 -4.425 66.775 161000 0.013 0 0.013 ... ... 1.487556
4.848223 ... ... 70.200 -4.425 65.775 162000 0.013 0 0.013 ... ... 1.460564
4.782915 ... ... 69.200 -4.425 64.775 163000 0.013 0 0.013 ... ... 1.43372
4.71788 ... ... 68.200 -4.425 63.775 164000 0.013 0 0.013 ... ... 1.406992
4.653107 ... ... 67.200 -4.425 62.775 165000 0.013 0 0.013 ... ... 1.380394
4.588591 ... ... 66.200 -4.425 61.775 166000 0.013 0 0.013 ... ... 1.353929
4.524325 ... ... 65.200 -4.425 60.775 167000 0.013 0 0.013 ... ... 1.327594
4.460302 ... ... 64.200 -4.425 59.775 168000 0.013 0 0.013 ... ... 1.301388
4.396511 ... ... 63.200 -4.425 58.775 169000 0.013 0 0.013 ... ... 1.275308
4.332944 ... ... 62.200 -4.425 57.775 170000 0.013 0 0.013 ... ... 1.24935
4.26959 ... ... 61.200 -4.425 56.775 171000 0.013 0 0.013 ... ... 1.223513
4.206444 ... ... 60.200 -4.425 55.775 172000 0.013 0 0.013 ... ... 1.197782
4.1435 ... ... 59.200 -4.425 54.775 173000 0.013 0 0.013 ... ... 1.17215
4.08075 ... ... 58.200 -4.425 53.775 174000 0.013 0 0.013 ... ... 1.146636
4.018181 ... ... 57.200 -4.425 52.775 175000 0.013 0 0.013 ... ... 1.121248
3.955787 ... ... 56.200 -4.425 51.775 176000 0.013 0 0.013 ... ... 1.09597
3.893557 ... ... 55.200 -4.425 50.775 177000 0.013 0 0.013 ... ... 1.0708
3.831485 ... ... 54.200 -4.425 49.775 178000 0.013 0 0.013 ... ... 1.045733
3.769565 ... ... 53.200 -4.425 48.775 179000 0.013 0 0.013 ... ... 1.020762
3.707783 ... ... 52.200 -4.425 47.775 180000 0.013 0 0.013 ... ... 0.995865
3.646127 ... ... 51.200 -4.425 46.775 181000 0.013 0 0.013 ... ... 0.971064
3.584588 ... ... 50.200 -4.425 45.775 182000 0.013 0 0.013 ... ... 0.946357
3.52316 ... ... 49.200 -4.425 44.775 183000 0.013 0 0.013 ... ... 0.921745
3.461835 ... ... 48.200 -4.425 43.775 184000 0.013 0 0.013 ... ... 0.897242
3.400598 ... ... 47.200 -4.425 42.775 185000 0.013 0 0.013 ... ... 0.872826
3.339437 ... ... 46.200 -4.425 41.775 186000 0.013 0 0.013 ... ... 0.848465
3.278342 ... ... 45.200 -4.425 40.775 187000 0.013 0 0.013 ... ... 0.824179
3.217307 ... ... 44.200 -4.425 39.775 188000 0.013 0 0.013 ... ... 0.799971
3.156311 ... ... 43.200 -4.425 38.775 189000 0.013 0 0.013 ... ... 0.775839
3.095343 ... ... 42.200 -4.425 37.775 190000 0.013 0 0.013 ... ... 0.751782
3.034391 ... ... 41.200 -4.425 36.775 191000 0.013 0 0.013 ... ... 0.727799
2.973446 ... ... 40.200 -4.425 35.775 192000 0.013 0 0.013 ... ... 0.703863
2.912489 ... ... 39.200 -4.425 34.775 193000 0.013 0 0.013 ... ... 0.679989
2.851504 ... ... 38.200 -4.425 33.775 194000 0.013 0 0.013 ... ... 0.656174
2.790471 ... ... 37.200 -4.425 32.775 195000 0.013 0 0.013 ... ... 0.632412
2.729381 ... ... 36.200 -4.425 31.775 196000 0.013 0 0.013 ... ... 0.608683
2.668211 ... ... 35.200 -4.425 30.775 197000 0.013 0 0.013 ... ... 0.585009
2.606941 ... ... 34.200 -4.425 29.775 198000 0.013 0 0.013 ... ... 0.561378
2.545554 ... ... 33.200 -4.425 28.775 199000 0.013 0 0.013 ... ... 0.53778
2.484022 28.425 28.425 32.200 -4.425 27.775 200000 0.013 0 0.013 ... ... 0.514179
2.42232 ... ... 31.200 -4.425 26.775 201000 0.013 0 0.013 ... ... 0.490631
2.360428 ... ... 30.200 -4.425 25.775 202000 0.013 0 0.013 ... ... 0.467103
2.298316 ... ... 29.200 -4.425 24.775 203000 0.013 0 0.013 ... ... 0.443552
2.235944 ... ... 28.200 -4.425 23.775 204000 0.013 0 0.013 ... ... 0.420016
2.177717 ... ... 27.200 -4.400 22.800 205000 0.025 0.012 0.013 ... ... 0.429445
2.114691 ... ... 26.200 -4.400 21.800 206000 0.025 0.012 0.013 ... ... 0.40431
2.051295 ... ... 25.200 -4.400 20.800 207000 0.025 0 0.025 ... ... 0.379122
1.987486 ... ... 24.200 -4.400 19.800 208000 0.025 0 0.025 ... ... 0.353884
1.92321 ... ... 23.225 -4.425 18.800 209000 0.025 0 0.025 ... ... 0.328544
1.85841 ... ... 22.225 -4.425 17.800 210000 0.275 0.250 0.025 0.275 0.025 0.471662
1.793013 ... ... 21.225 -4.425 16.800 211000 0.250 0.200 0.050 0.250 0.250 0.426311
1.731066 ... ... 20.225 -4.400 15.825 212000 0.300 0.250 0.050 0.300 0.200 0.410255
1.664197 ... ... 19.225 -4.400 14.825 213000 0.350 0.300 0.050 0.375 0.150 0.390312
1.596469 ... ... 18.250 -4.425 13.825 214000 0.550 0.500 0.050 0.550 0.325 0.407428
1.531747 ... ... 17.250 -4.400 12.850 215000 0.700 0.625 0.075 0.700 0.150 0.399993
1.461858 ... ... 16.250 -4.400 11.850 216000 0.475 0.375 0.100 0.475 0.475 0.304203
1.394583 ... ... 15.250 -4.375 10.875 217000 0.975 0.875 0.100 0.975 0.150 0.359896
0.849086 6.850 6.850 9.925 -3.075 6.850 218000 1.175 1.025 0.150 1.175 0.250 0.341679
0.395471 8.925 3.400 8.950 -5.550 3.400 219000 1.425 1.225 0.200 1.425 0.250 0.323637
0.43516 3.300 2.975 8.025 -4.925 3.100 220000 2.050 1.800 0.250 2.050 0.350 0.354132
0.392073 2.625 2.325 7.100 -4.775 2.325 221000 2.900 2.575 0.325 2.900 0.475 0.407473
0.31437 4.300 1.400 6.225 -4.825 1.400 222000 3.400 2.950 0.450 3.400 0.650 0.397442
0.372715 1.600 1.400 5.375 -3.975 1.400 223000 3.750 3.150 0.600 3.750 0.525 0.351979
0.314442 3.050 0.775 4.575 -3.800 0.775 224000 4.400 3.600 0.800 4.400 0.750 0.342697
0.360362 2.400 0.750 3.825 -3.050 0.775 225000 5.250 4.200 1.050 5.250 0.950 0.360552
0.336011 2.050 0.475 3.125 -2.650 0.475 226000 2.050 0.700 1.350 2.825 2.050 0
0.291047 1.100 0.200 2.475 -2.275 0.200 227000 5.400 3.700 1.700 5.400 1.400 0
0.351026 1.775 0.175 1.925 -1.650 0.275 228000 6.900 4.750 2.150 6.950 2.100 0
0.332238 1.200 0.150 1.425 -1.275 0.150 229000 2.650 2.050 0.600 2.225 0.525 0
0.333086 0.325 0.100 1.025 -0.925 0.100 230000 9.975 6.725 3.250 9.975 5.025 0.49141
0.376415 0.800 0.075 0.725 -0.600 0.125 231000 6 2.050 3.950 6 6 0
0.551742 0.525 0.475 0.500 -0.025 0.475 232000 10.500 5.775 4.725 10.500 10.500 0
0.368383 0.075 0.050 0.350 -0.300 0.050 233000 12.600 7.025 5.575 12.600 7.525 0.433092
0.39237 0.075 0.050 0.250 -0.200 0.050 234000 6.475 3.775 2.700 2.425 2.425 0
0.517026 0.450 0.150 0.600 -0.425 0.175 235000 7.775 0.375 7.400 7.775 7.775 0
0.439421 0.050 0.050 0.125 -0.075 0.050 236000 8.350 4.175 4.175 6.975 6.975 0
0.516015 0.075 0.075 0.250 -0.150 0.100 237000 9.325 4.275 5.050 6.675 6.675 0
0.516038 0.075 0.075 0.150 -0.075 0.075 238000 10.300 4.350 5.950 8 8 0
0.507969 ... ... 0.100 -0.050 0.050 239000 17.075 5.800 11.275 17.075 10.700 0
0.483725 ... ... 0.075 -0.050 0.025 240000 18.675 6.425 12.250 18.675 14.250 0
0.504374 ... ... 0.050 -0.025 0.025 241000 18.900 5.650 13.250 18.900 15.925 0
0.524821 ... ... 0.025 0 0.025 242000 22 7.750 14.250 22 16.375 0.883843
0.545083 ... ... 0.025 0 0.025 243000 17.925 2.700 15.225 17.925 17.925 0
0.524703 0.025 0.025 0.025 -0.012 0.013 244000 22.550 6.325 16.225 22.550 21.925 0
0.54348 ... ... 0.013 0 0.013 245000 23.550 6.325 17.225 23.550 23.550 0
0.562133 ... ... 0.013 0 0.013 246000 24.550 6.325 18.225 24.550 24.550 0
0.580627 ... ... 0.013 0 0.013 247000 25.550 6.325 19.225 25.550 25.550 0
0.598977 ... ... 0.013 0 0.013 248000 26.750 6.525 20.225 26.750 22.975 0
0.617196 ... ... 0.013 0 0.013 249000 21.225 4.425 16.800 ... ... 0
0.635286 ... ... 0.013 0 0.013 250000 22.225 4.425 17.800 ... ... 0
0.653256 ... ... 0.013 0 0.013 251000 23.225 4.425 18.800 ... ... 0
0.671092 ... ... 0.013 0 0.013 252000 24.225 4.425 19.800 ... ... 0
0.688808 ... ... 0.013 0 0.013 253000 25.225 4.425 20.800 ... ... 0
0.706407 ... ... 0.013 0 0.013 254000 26.225 4.425 21.800 ... ... 0
0.723892 ... ... 0.013 0 0.013 255000 27.225 4.425 22.800 ... ... 0
0.741266 ... ... 0.013 0 0.013 256000 28.225 4.425 23.800 ... ... 0
0.758514 ... ... 0.013 0 0.013 257000 29.225 4.425 24.800 ... ... 0
0.775655 ... ... 0.013 0 0.013 258000 30.225 4.425 25.800 ... ... 0
0.792699 ... ... 0.013 0 0.013 259000 31.225 4.425 26.800 ... ... 0
0.80964 0.013 0.013 0.013 0 0.013 260000 32.225 4.425 27.800 ... ... 0
0.826481 ... ... 0.013 0 0.013 261000 33.225 4.425 28.800 ... ... 0
0.843222 ... ... 0.013 0 0.013 262000 34.225 4.425 29.800 ... ... 0
0.859864 ... ... 0.013 0 0.013 263000 35.225 4.425 30.800 ... ... 0
0.876385 ... ... 0.013 0 0.013 264000 36.225 4.425 31.800 ... ... 0
0.892808 ... ... 0.013 0 0.013 265000 37.225 4.425 32.800 ... ... 0
0.909146 ... ... 0.013 0 0.013 266000 38.225 4.425 33.800 ... ... 0
0.925406 ... ... 0.013 0 0.013 267000 39.225 4.425 34.800 ... ... 0
0.941577 ... ... 0.013 0 0.013 268000 40.225 4.425 35.800 ... ... 0
0.957659 ... ... 0.013 0 0.013 269000 41.225 4.425 36.800 ... ... 0
0.973654 ... ... 0.013 0 0.013 270000 42.225 4.425 37.800 ... ... 0
0.989561 ... ... 0.013 0 0.013 271000 43.225 4.425 38.800 ... ... 0
1.005359 ... ... 0.013 0 0.013 272000 44.225 4.425 39.800 ... ... 0
1.021073 ... ... 0.013 0 0.013 273000 45.225 4.425 40.800 ... ... 0
1.036704 ... ... 0.013 0 0.013 274000 46.225 4.425 41.800 ... ... 0
1.052254 ... ... 0.013 0 0.013 275000 47.225 4.425 42.800 ... ... 0
1.067725 ... ... 0.013 0 0.013 276000 48.225 4.425 43.800 ... ... 0
1.083133 ... ... 0.013 0 0.013 277000 49.225 4.425 44.800 ... ... 0
1.098465 ... ... 0.013 0 0.013 278000 50.225 4.425 45.800 ... ... 0
1.11372 ... ... 0.013 0 0.013 279000 51.225 4.425 46.800 ... ... 0
1.128899 ... ... 0.013 0 0.013 280000 52.225 4.425 47.800 ... ... 0
1.143984 ... ... 0.013 0 0.013 281000 53.225 4.425 48.800 ... ... 0
1.15899 ... ... 0.013 0 0.013 282000 54.225 4.425 49.800 ... ... 0
1.173923 ... ... 0.013 0 0.013 283000 55.225 4.425 50.800 ... ... 0
1.188783 ... ... 0.013 0 0.013 284000 56.225 4.425 51.800 ... ... 0
1.203572 ... ... 0.013 0 0.013 285000 57.225 4.425 52.800 ... ... 0
1.21829 ... ... 0.013 0 0.013 286000 58.225 4.425 53.800 ... ... 0
1.232939 0.013 0.013 0.013 0 0.013 287000 59.225 4.425 54.800 ... ... 0
1.24752 ... ... 0.013 0 0.013 288000 60.225 4.425 55.800 ... ... 0
1.262033 ... ... 0.013 0 0.013 289000 61.225 4.425 56.800 ... ... 0
1.276484 ... ... 0.013 0 0.013 290000 62.225 4.425 57.800 ... ... 0
1.290877 ... ... 0.013 0 0.013 291000 63.225 4.425 58.800 ... ... 0
1.305183 ... ... 0.013 0 0.013 292000 64.225 4.425 59.800 ... ... 0
1.319424 ... ... 0.013 0 0.013 293000 65.225 4.425 60.800 ... ... 0
1.3336 ... ... 0.013 0 0.013 294000 66.225 4.425 61.800 ... ... 0
1.347712 ... ... 0.013 0 0.013 295000 67.225 4.425 62.800 ... ... 0
1.361761 ... ... 0.013 0 0.013 296000 68.225 4.425 63.800 ... ... 0
1.375748 ... ... 0.013 0 0.013 297000 69.225 4.425 64.800 ... ... 0
1.389673 ... ... 0.013 0 0.013 298000 70.225 4.425 65.800 ... ... 0
1.403537 ... ... 0.013 0 0.013 299000 71.225 4.425 66.800 ... ... 0
1.417341 ... ... 0.013 0 0.013 300000 72.225 4.425 67.800 ... ... 0
1.431085 ... ... 0.013 0 0.013 301000 73.225 4.425 68.800 ... ... 0
1.44477 ... ... 0.013 0 0.013 302000 74.225 4.425 69.800 ... ... 0
1.458396 ... ... 0.013 0 0.013 303000 75.225 4.425 70.800 ... ... 0
1.471959 ... ... 0.013 0 0.013 304000 76.225 4.425 71.800 ... ... 0
1.48545 ... ... 0.013 0 0.013 305000 77.225 4.425 72.800 ... ... 0
1.498883 ... ... 0.013 0 0.013 306000 78.225 4.425 73.800 ... ... 0
1.51226 ... ... 0.013 0 0.013 307000 79.225 4.425 74.800 ... ... 0
1.52559 ... ... 0.013 0 0.013 308000 80.225 4.425 75.800 ... ... 0
1.538867 ... ... 0.013 0 0.013 309000 81.225 4.425 76.800 ... ... 0
1.552089 ... ... 0.013 0 0.013 310000 82.225 4.425 77.800 ... ... 0
1.578372 ... ... 0.013 0 0.013 312000 84.225 4.425 79.800 ... ... 0
1.604443 ... ... 0.013 0 0.013 314000 86.225 4.425 81.800 ... ... 0
1.630304 ... ... 0.013 0 0.013 316000 88.225 4.425 83.800 ... ... 0
1.655958 ... ... 0.013 0 0.013 318000 90.225 4.425 85.800 ... ... 0
1.681389 ... ... 0.013 0 0.013 320000 92.225 4.425 87.800 ... ... 0
1.706606 ... ... 0.013 0 0.013 322000 94.225 4.425 89.800 ... ... 0
1.731626 ... ... 0.013 0 0.013 324000 96.225 4.425 91.800 ... ... 0
1.756454 ... ... 0.013 0 0.013 326000 98.225 4.425 93.800 ... ... 0
1.781094 ... ... 0.013 0 0.013 328000 100.225 4.425 95.800 ... ... 0
1.805549 ... ... 0.013 0 0.013 330000 102.225 4.425 97.800 ... ... 0
1.829835 ... ... 0.013 0 0.013 332000 104.225 4.425 99.800 ... ... 0
1.853946 ... ... 0.013 0 0.013 334000 106.225 4.425 101.800 ... ... 0
1.87788 ... ... 0.013 0 0.013 336000 108.225 4.425 103.800 ... ... 0
1.901615 ... ... 0.013 0 0.013 338000 110.225 4.425 105.800 ... ... 0
1.92517 ... ... 0.013 0 0.013 340000 112.225 4.425 107.800 ... ... 0
1.948556 ... ... 0.013 0 0.013 342000 114.225 4.425 109.800 ... ... 0
1.971775 ... ... 0.013 0 0.013 344000 116.225 4.425 111.800 ... ... 0
1.99483 ... ... 0.013 0 0.013 346000 118.225 4.425 113.800 ... ... 0
2.017724 ... ... 0.013 0 0.013 348000 120.225 4.425 115.800 ... ... 0
2.040459 ... ... 0.013 0 0.013 350000 122.225 4.425 117.800 ... ... 0
2.063037 ... ... 0.013 0 0.013 352000 124.225 4.425 119.800 ... ... 0
2.085461 ... ... 0.013 0 0.013 354000 126.225 4.425 121.800 ... ... 0
2.107733 ... ... 0.013 0 0.013 356000 128.225 4.425 123.800 ... ... 0
2.12984 ... ... 0.013 0 0.013 358000 130.225 4.425 125.800 ... ... 0
2.151783 ... ... 0.013 0 0.013 360000 132.225 4.425 127.800 ... ... 0
2.17358 ... ... 0.013 0 0.013 362000 134.225 4.425 129.800 ... ... 0
2.195247 ... ... 0.013 0 0.013 364000 136.225 4.425 131.800 ... ... 0
2.216772 ... ... 0.013 0 0.013 366000 138.225 4.425 133.800 ... ... 0
2.238158 ... ... 0.013 0 0.013 368000 140.225 4.425 135.800 ... ... 0
2.259406 ... ... 0.013 0 0.013 370000 142.225 4.425 137.800 ... ... 0
2.280517 ... ... 0.013 0 0.013 372000 144.225 4.425 139.800 ... ... 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.