DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 226.575
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
1.897273 ... ... 121.175 -0.600 120.575 106000 0.013 0 0.013 ... ... 1.512238
1.850221 ... ... 119.175 -0.600 118.575 108000 0.013 0 0.013 ... ... 1.476941
1.804058 ... ... 117.175 -0.600 116.575 110000 0.013 0 0.013 ... ... 1.442273
1.758753 ... ... 115.175 -0.600 114.575 112000 0.013 0 0.013 ... ... 1.408211
1.714273 ... ... 113.175 -0.600 112.575 114000 0.013 0 0.013 ... ... 1.374741
1.67059 ... ... 111.175 -0.600 110.575 116000 0.013 0 0.013 ... ... 1.341841
1.627674 ... ... 109.175 -0.600 108.575 118000 0.013 0 0.013 ... ... 1.309492
1.585499 ... ... 107.175 -0.600 106.575 120000 0.013 0 0.013 ... ... 1.277673
1.54404 ... ... 105.175 -0.600 104.575 122000 0.013 0 0.013 ... ... 1.246368
1.503269 ... ... 103.175 -0.600 102.575 124000 0.013 0 0.013 ... ... 1.215547
1.463168 ... ... 101.175 -0.600 100.575 126000 0.013 0 0.013 ... ... 1.185191
1.423715 ... ... 99.175 -0.600 98.575 128000 0.013 0 0.013 ... ... 1.155295
1.384889 ... ... 97.175 -0.600 96.575 130000 0.013 0 0.013 ... ... 1.125843
1.34667 ... ... 95.175 -0.600 94.575 132000 0.013 0 0.013 ... ... 1.096822
1.309039 ... ... 93.175 -0.600 92.575 134000 0.013 0 0.013 ... ... 1.068216
1.271977 ... ... 91.175 -0.600 90.575 136000 0.013 0 0.013 ... ... 1.040011
1.235468 ... ... 89.175 -0.600 88.575 138000 0.013 0 0.013 ... ... 1.012177
1.199496 ... ... 87.175 -0.600 86.575 140000 0.013 0 0.013 ... ... 0.984715
1.164044 ... ... 85.175 -0.600 84.575 142000 0.013 0 0.013 ... ... 0.957617
1.129098 ... ... 83.175 -0.600 82.575 144000 0.013 0 0.013 ... ... 0.930873
1.094643 ... ... 81.175 -0.600 80.575 146000 0.013 0 0.013 ... ... 0.904469
1.060665 ... ... 79.175 -0.600 78.575 148000 0.013 0 0.013 ... ... 0.878395
1.027152 ... ... 77.175 -0.600 76.575 150000 0.013 0 0.013 ... ... 0.852624
0.99409 ... ... 75.175 -0.600 74.575 152000 0.013 0 0.013 ... ... 0.827164
0.961468 ... ... 73.175 -0.600 72.575 154000 0.013 0 0.013 ... ... 0.802008
0.929273 ... ... 71.175 -0.600 70.575 156000 0.013 0 0.013 ... ... 0.777144
0.897497 ... ... 69.175 -0.600 68.575 158000 0.013 0 0.013 ... ... 0.752561
0.881762 ... ... 68.175 -0.600 67.575 159000 0.013 0 0.013 ... ... 0.740372
0.866126 ... ... 67.175 -0.600 66.575 160000 0.013 0 0.013 ... ... 0.728242
0.850588 ... ... 66.175 -0.600 65.575 161000 0.013 0 0.013 ... ... 0.716174
0.835149 ... ... 65.175 -0.600 64.575 162000 0.013 0 0.013 ... ... 0.704172
0.819805 ... ... 64.175 -0.600 63.575 163000 0.013 0 0.013 ... ... 0.692233
0.804557 ... ... 63.175 -0.600 62.575 164000 0.013 0 0.013 ... ... 0.680357
0.789403 ... ... 62.175 -0.600 61.575 165000 0.013 0 0.013 ... ... 0.668543
0.774341 ... ... 61.175 -0.600 60.575 166000 0.013 0 0.013 ... ... 0.65679
0.759372 ... ... 60.175 -0.600 59.575 167000 0.013 0 0.013 ... ... 0.645096
0.744492 ... ... 59.175 -0.600 58.575 168000 0.013 0 0.013 ... ... 0.633462
0.729702 ... ... 58.175 -0.600 57.575 169000 0.013 0 0.013 ... ... 0.621889
0.715001 ... ... 57.175 -0.600 56.575 170000 0.013 0 0.013 ... ... 0.610364
0.700387 ... ... 56.175 -0.600 55.575 171000 0.013 0 0.013 ... ... 0.598893
0.685859 ... ... 55.175 -0.600 54.575 172000 0.013 0 0.013 ... ... 0.587478
0.671416 ... ... 54.175 -0.600 53.575 173000 0.013 0 0.013 ... ... 0.576116
0.657057 ... ... 53.175 -0.600 52.575 174000 0.013 0 0.013 ... ... 0.564808
0.642782 ... ... 52.175 -0.600 51.575 175000 0.013 0 0.013 ... ... 0.553551
0.628589 ... ... 51.175 -0.600 50.575 176000 0.013 0 0.013 ... ... 0.542345
0.614477 ... ... 50.175 -0.600 49.575 177000 0.013 0 0.013 ... ... 0.531188
0.600445 ... ... 49.175 -0.600 48.575 178000 0.013 0 0.013 ... ... 0.520073
0.586493 ... ... 48.175 -0.600 47.575 179000 0.013 0 0.013 ... ... 0.509
0.572619 ... ... 47.175 -0.600 46.575 180000 0.013 0 0.013 ... ... 0.497974
0.558823 ... ... 46.175 -0.600 45.575 181000 0.013 0 0.013 ... ... 0.487002
0.545104 ... ... 45.175 -0.600 44.575 182000 0.013 0 0.013 ... ... 0.476076
0.53146 ... ... 44.175 -0.600 43.575 183000 0.025 0 0.025 ... ... 0.497509
0.517892 ... ... 43.175 -0.600 42.575 184000 0.025 0 0.025 ... ... 0.486029
0.504398 ... ... 42.175 -0.600 41.575 185000 0.025 0 0.025 ... ... 0.474595
0.490977 ... ... 41.175 -0.600 40.575 186000 0.025 0 0.025 ... ... 0.463202
0.507097 ... ... 40.175 -0.575 39.600 187000 0.025 0 0.025 ... ... 0.45185
0.493634 ... ... 39.200 -0.600 38.600 188000 0.050 0 0.050 ... ... 0.477814
0.480238 ... ... 38.200 -0.600 37.600 189000 0.050 0 0.050 ... ... 0.465746
0.46691 ... ... 37.200 -0.600 36.600 190000 0.050 0 0.050 ... ... 0.453715
0.453648 ... ... 36.200 -0.600 35.600 191000 0.050 0 0.050 ... ... 0.441719
0.44045 ... ... 35.200 -0.600 34.600 192000 0.050 0 0.050 ... ... 0.429762
0.427316 ... ... 34.225 -0.625 33.600 193000 0.050 -0.025 0.075 ... ... 0.417837
0.434952 ... ... 33.225 -0.600 32.625 194000 0.050 -0.025 0.075 ... ... 0.405937
0.421663 ... ... 32.225 -0.600 31.625 195000 0.075 0 0.075 ... ... 0.416119
0.408427 ... ... 31.225 -0.600 30.625 196000 0.075 0 0.075 ... ... 0.403751
0.395245 ... ... 30.250 -0.625 29.625 197000 0.075 -0.025 0.100 ... ... 0.391402
0.382114 ... ... 29.250 -0.625 28.625 198000 0.075 -0.025 0.100 ... ... 0.379074
0.384582 ... ... 28.275 -0.625 27.650 199000 0.100 -0.025 0.125 ... ... 0.382694
0.371257 ... ... 27.275 -0.625 26.650 200000 0.100 -0.025 0.125 ... ... 0.369988
0.357974 ... ... 26.300 -0.650 25.650 201000 0.100 -0.050 0.150 ... ... 0.357298
0.357214 ... ... 25.300 -0.625 24.675 202000 0.125 -0.025 0.150 ... ... 0.35712
0.343721 ... ... 24.325 -0.650 23.675 203000 0.125 -0.050 0.175 ... ... 0.344096
0.340773 ... ... 23.350 -0.650 22.700 204000 0.150 -0.050 0.200 ... ... 0.341507
0.336328 ... ... 22.375 -0.650 21.725 205000 0.150 -0.075 0.225 ... ... 0.328177
0.322393 ... ... 21.400 -0.675 20.725 206000 0.175 -0.075 0.250 ... ... 0.323729
0.316516 ... ... 20.425 -0.675 19.750 207000 0.200 -0.075 0.275 ... ... 0.318032
0.309627 ... ... 19.475 -0.700 18.775 208000 0.225 -0.100 0.325 0.350 0.350 0.311288
0.30812 ... ... 18.525 -0.700 17.825 209000 0.250 -0.100 0.350 0.275 0.275 0.30364
0.299087 ... ... 17.575 -0.725 16.850 210000 0.300 -0.100 0.400 ... ... 0.30088
0.294539 ... ... 16.625 -0.725 15.900 211000 0.325 -0.150 0.475 0.300 0.300 0.291281
0.288531 ... ... 15.700 -0.750 14.950 212000 0.375 -0.150 0.525 0.450 0.450 0.28578
0.285379 ... ... 14.775 -0.750 14.025 213000 0.450 -0.150 0.600 ... ... 0.283103
0.280385 ... ... 13.850 -0.750 13.100 214000 0.525 -0.175 0.700 0.575 0.575 0.278482
0.273827 ... ... 12.950 -0.775 12.175 215000 0.625 -0.175 0.800 0.875 0.600 0.275581
0.271982 ... ... 12.075 -0.775 11.300 216000 0.725 -0.175 0.900 0.750 0.750 0.270673
0.267883 ... ... 11.200 -0.775 10.425 217000 0.850 -0.200 1.050 0.950 0.700 0.266802
0.264371 ... ... 10.375 -0.800 9.575 218000 1 -0.200 1.200 1.150 1 0.263485
0.26108 ... ... 9.550 -0.800 8.750 219000 1.200 -0.200 1.400 1.175 1.175 0.262675
0.259883 ... ... 8.775 -0.800 7.975 220000 1.400 -0.200 1.600 1.725 1.100 0.259304
0.258145 ... ... 8 -0.775 7.225 221000 1.650 -0.200 1.850 1.850 1.125 0.257686
0.255776 ... ... 7.275 -0.775 6.500 222000 1.925 -0.175 2.100 2.500 1.825 0.25542
0.254505 ... ... 6.575 -0.750 5.825 223000 2.250 -0.150 2.400 2.400 1.825 0.254239
0.252305 5.300 4.850 5.925 -0.750 5.175 224000 2.600 -0.150 2.750 3.075 2.200 0.25212
0.249132 ... ... 5.300 -0.750 4.550 225000 2.975 -0.150 3.125 3.425 2.425 0.249022
0.246592 4.975 4.100 4.700 -0.725 3.975 226000 3.400 -0.125 3.525 4 3.150 0.246552
0.244557 4.225 4.025 4.125 -0.675 3.450 227000 3.875 -0.075 3.950 3.650 3.650 0.244586
0.242967 3.175 3 3.600 -0.625 2.975 228000 4.400 -0.025 4.425 4.500 4.500 0.243066
0.240105 3.050 2.750 3.125 -0.600 2.525 229000 4.950 0 4.950 ... ... 0.240276
0.239436 3 1.825 2.675 -0.525 2.150 230000 5.575 0.075 5.500 6.400 4.500 0.239687
0.237565 2.575 1.850 2.275 -0.475 1.800 231000 6.225 0.125 6.100 6.725 5.500 0.237905
0.236402 2.325 1.475 1.925 -0.425 1.500 232000 6.925 0.200 6.725 5.900 5.300 0.236844
0.236261 1.875 1.175 1.600 -0.350 1.250 233000 7.675 0.250 7.425 6.650 6.650 0.236822
0.237631 1.600 1 1.325 -0.275 1.050 234000 8.450 0.300 8.150 8.900 7.625 0.236025
0.236176 1.400 1 1.100 -0.250 0.850 235000 9.275 0.375 8.900 ... ... 0.237053
0.236935 0.925 0.725 0.900 -0.200 0.700 236000 10.125 0.425 9.700 10.650 10.575 0.238019
0.237928 0.875 0.525 0.725 -0.150 0.575 237000 11 0.450 10.550 10.225 10.225 0.239266
0.239641 0.775 0.475 0.600 -0.125 0.475 238000 11.900 0.475 11.425 10.025 9.725 0.241283
0.242765 0.525 0.525 0.500 -0.100 0.400 239000 12.825 0.525 12.300 ... ... 0.244759
0.243788 0.450 0.300 0.400 -0.075 0.325 240000 13.750 0.525 13.225 12.875 12.100 0.24624
0.247294 0.375 0.225 0.325 -0.050 0.275 241000 14.700 0.550 14.150 ... ... 0.250246
0.254621 0.300 0.250 0.275 -0.025 0.250 242000 15.650 0.575 15.075 14.350 14.350 0.252585
0.254948 0.225 0.175 0.225 -0.025 0.200 243000 16.625 0.600 16.025 15 15 0.259158
0.259916 0.175 0.150 0.200 -0.025 0.175 244000 17.575 0.575 17 17.200 17.200 0.257866
0.263729 0.150 0.100 0.150 0 0.150 245000 18.550 0.575 17.975 ... ... 0.261752
0.26615 0.125 0.125 0.125 0 0.125 246000 19.550 0.600 18.950 ... ... 0.273142
0.276886 0.100 0.100 0.125 0 0.125 247000 20.525 0.600 19.925 ... ... 0.27534
0.277145 0.100 0.075 0.100 0 0.100 248000 21.525 0.625 20.900 ... ... 0.286327
0.287389 ... ... 0.075 0.025 0.100 249000 22.500 0.600 21.900 ... ... 0.286467
0.284737 0.100 0.075 0.075 0 0.075 250000 23.500 0.625 22.875 ... ... 0.297075
0.294469 0.050 0.050 0.050 0.025 0.075 251000 24.475 0.600 23.875 ... ... 0.294496
0.304116 ... ... 0.050 0.025 0.075 252000 25.475 0.625 24.850 ... ... 0.304748
0.296487 0.050 0.050 0.025 0.025 0.050 253000 26.450 0.600 25.850 ... ... 0.298127
0.305577 ... ... 0.025 0.025 0.050 254000 27.450 0.600 26.850 ... ... 0.308058
0.288741 ... ... 0.025 0 0.025 255000 28.450 0.625 27.825 ... ... 0.317942
0.297113 ... ... 0.025 0 0.025 256000 29.450 0.625 28.825 ... ... 0.327781
0.305423 ... ... 0.025 0 0.025 257000 30.425 0.600 29.825 ... ... 0.313451
0.313675 ... ... 0.025 0 0.025 258000 31.425 0.600 30.825 ... ... 0.323114
0.32187 0.025 0.025 0.025 0 0.025 259000 32.425 0.600 31.825 ... ... 0.332739
0.330009 ... ... 0.013 0.012 0.025 260000 33.425 0.600 32.825 ... ... 0.342328
0.315317 ... ... 0.013 0 0.013 261000 34.425 0.600 33.825 ... ... 0.351881
0.322911 ... ... 0.013 0 0.013 262000 35.425 0.600 34.825 ... ... 0.361397
0.330453 ... ... 0.013 0 0.013 263000 36.425 0.600 35.825 ... ... 0.370877
0.337947 ... ... 0.013 0 0.013 264000 37.425 0.600 36.825 ... ... 0.380322
0.345399 ... ... 0.013 0 0.013 265000 38.425 0.600 37.825 ... ... 0.389731
0.352807 ... ... 0.013 0 0.013 266000 39.425 0.600 38.825 ... ... 0.399105
0.360171 ... ... 0.013 0 0.013 267000 40.425 0.600 39.825 ... ... 0.408444
0.367492 ... ... 0.013 0 0.013 268000 41.425 0.600 40.825 ... ... 0.417748
0.374771 ... ... 0.013 0 0.013 269000 42.425 0.600 41.825 ... ... 0.427018
0.382 ... ... 0.013 0 0.013 270000 43.425 0.600 42.825 ... ... 0.436254
0.389184 ... ... 0.013 0 0.013 271000 44.425 0.600 43.825 ... ... 0.445456
0.396332 ... ... 0.013 0 0.013 272000 45.425 0.600 44.825 ... ... 0.454624
0.403446 ... ... 0.013 0 0.013 273000 46.425 0.600 45.825 ... ... 0.463759
0.410522 ... ... 0.013 0 0.013 274000 47.425 0.600 46.825 ... ... 0.472861
0.417559 ... ... 0.013 0 0.013 275000 48.425 0.600 47.825 ... ... 0.48193
0.424559 ... ... 0.013 0 0.013 276000 49.425 0.600 48.825 ... ... 0.490966
0.431522 ... ... 0.013 0 0.013 277000 50.425 0.600 49.825 ... ... 0.49997
0.438438 ... ... 0.013 0 0.013 278000 51.425 0.600 50.825 ... ... 0.508941
0.445317 ... ... 0.013 0 0.013 279000 52.425 0.600 51.825 ... ... 0.517881
0.452159 ... ... 0.013 0 0.013 280000 53.425 0.600 52.825 ... ... 0.526789
0.458967 ... ... 0.013 0 0.013 281000 54.425 0.600 53.825 ... ... 0.535665
0.465741 ... ... 0.013 0 0.013 282000 55.425 0.600 54.825 ... ... 0.544511
0.472488 ... ... 0.013 0 0.013 283000 56.425 0.600 55.825 ... ... 0.553325
0.479202 ... ... 0.013 0 0.013 284000 57.425 0.600 56.825 ... ... 0.562108
0.485883 ... ... 0.013 0 0.013 285000 58.425 0.600 57.825 ... ... 0.570861
0.492531 ... ... 0.013 0 0.013 286000 59.425 0.600 58.825 ... ... 0.579584
0.499142 ... ... 0.013 0 0.013 287000 60.425 0.600 59.825 ... ... 0.588276
0.505715 ... ... 0.013 0 0.013 288000 61.425 0.600 60.825 ... ... 0.596938
0.512256 ... ... 0.013 0 0.013 289000 62.425 0.600 61.825 ... ... 0.605571
0.518766 ... ... 0.013 0 0.013 290000 63.425 0.600 62.825 ... ... 0.614174
0.525246 ... ... 0.013 0 0.013 291000 64.425 0.600 63.825 ... ... 0.622748
0.531695 ... ... 0.013 0 0.013 292000 65.425 0.600 64.825 ... ... 0.631293
0.538114 ... ... 0.013 0 0.013 293000 66.425 0.600 65.825 ... ... 0.639809
0.544504 ... ... 0.013 0 0.013 294000 67.425 0.600 66.825 ... ... 0.648296
0.550864 ... ... 0.013 0 0.013 295000 68.425 0.600 67.825 ... ... 0.656755
0.557199 ... ... 0.013 0 0.013 296000 69.425 0.600 68.825 ... ... 0.665185
0.563508 ... ... 0.013 0 0.013 297000 70.425 0.600 69.825 ... ... 0.673587
0.569783 ... ... 0.013 0 0.013 298000 71.425 0.600 70.825 ... ... 0.681962
0.576026 ... ... 0.013 0 0.013 299000 72.425 0.600 71.825 ... ... 0.690308
0.582241 ... ... 0.013 0 0.013 300000 73.425 0.600 72.825 ... ... 0.698628
0.588429 ... ... 0.013 0 0.013 301000 74.425 0.600 73.825 ... ... 0.706919
0.594589 ... ... 0.013 0 0.013 302000 75.425 0.600 74.825 ... ... 0.715184
0.600722 ... ... 0.013 0 0.013 303000 76.425 0.600 75.825 ... ... 0.723421
0.606829 ... ... 0.013 0 0.013 304000 77.425 0.600 76.825 ... ... 0.731632
0.612909 ... ... 0.013 0 0.013 305000 78.425 0.600 77.825 ... ... 0.739816
0.618963 ... ... 0.013 0 0.013 306000 79.425 0.600 78.825 ... ... 0.747974
0.624992 ... ... 0.013 0 0.013 307000 80.425 0.600 79.825 ... ... 0.756105
0.630995 ... ... 0.013 0 0.013 308000 81.425 0.600 80.825 ... ... 0.764211
0.636972 ... ... 0.013 0 0.013 309000 82.425 0.600 81.825 ... ... 0.77229
0.642924 ... ... 0.013 0 0.013 310000 83.425 0.600 82.825 ... ... 0.780344
0.654739 ... ... 0.013 0 0.013 312000 85.425 0.600 84.825 ... ... 0.796374
0.66646 ... ... 0.013 0 0.013 314000 87.425 0.600 86.825 ... ... 0.812304
0.67809 ... ... 0.013 0 0.013 316000 89.425 0.600 88.825 ... ... 0.828134
0.689626 ... ... 0.013 0 0.013 318000 91.425 0.600 90.825 ... ... 0.843865
0.70107 ... ... 0.013 0 0.013 320000 93.425 0.600 92.825 ... ... 0.859499
0.712424 ... ... 0.013 0 0.013 322000 95.425 0.600 94.825 ... ... 0.875037
0.723689 ... ... 0.013 0 0.013 324000 97.425 0.600 96.825 ... ... 0.89048
0.734861 ... ... 0.013 0 0.013 326000 99.425 0.600 98.825 ... ... 0.905829
0.745935 ... ... 0.013 0 0.013 328000 101.425 0.600 100.825 ... ... 0.921085
0.756925 ... ... 0.013 0 0.013 330000 103.425 0.600 102.825 ... ... 0.936251
0.767831 ... ... 0.013 0 0.013 332000 105.425 0.600 104.825 ... ... 0.951326
0.778656 ... ... 0.013 0 0.013 334000 107.425 0.600 106.825 ... ... 0.966313
0.789402 ... ... 0.013 0 0.013 336000 109.425 0.600 108.825 ... ... 0.981211
0.800076 ... ... 0.013 0 0.013 338000 111.425 0.600 110.825 ... ... 0.996023
0.810673 ... ... 0.013 0 0.013 340000 113.425 0.600 112.825 ... ... 1.010749
0.821193 ... ... 0.013 0 0.013 342000 115.425 0.600 114.825 ... ... 1.025389
0.831631 ... ... 0.013 0 0.013 344000 117.425 0.600 116.825 ... ... 1.039946
0.841986 ... ... 0.013 0 0.013 346000 119.425 0.600 118.825 ... ... 1.05442
0.852268 ... ... 0.013 0 0.013 348000 121.425 0.600 120.825 ... ... 1.068812
0.862478 ... ... 0.013 0 0.013 350000 123.425 0.600 122.825 ... ... 1.083123
0.872616 ... ... 0.013 0 0.013 352000 125.425 0.600 124.825 ... ... 1.097355
0.882685 ... ... 0.013 0 0.013 354000 127.425 0.600 126.825 ... ... 1.111506
0.892685 ... ... 0.013 0 0.013 356000 129.425 0.600 128.825 ... ... 1.12558
0.902617 ... ... 0.013 0 0.013 358000 131.425 0.600 130.825 ... ... 1.139577
0.912482 ... ... 0.013 0 0.013 360000 133.425 0.600 132.825 ... ... 1.153496
0.92228 ... ... 0.013 0 0.013 362000 135.425 0.600 134.825 ... ... 1.167341
0.932013 ... ... 0.013 0 0.013 364000 137.425 0.600 136.825 ... ... 1.18111
0.94167 ... ... 0.013 0 0.013 366000 139.425 0.600 138.825 ... ... 1.194806
0.951266 ... ... 0.013 0 0.013 368000 141.425 0.600 140.825 ... ... 1.208428
0.960803 ... ... 0.013 0 0.013 370000 143.425 0.600 142.825 ... ... 1.221979
0.970277 ... ... 0.013 0 0.013 372000 145.425 0.600 144.825 ... ... 1.235457

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.