DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.150
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.2 ... ... 133.450 5.700 139.150 88000 0.013 0 0.013 ... ... 10
0.2 ... ... 131.450 5.700 137.150 90000 0.013 0 0.013 ... ... 10
0.2 ... ... 129.450 5.700 135.150 92000 0.013 0 0.013 ... ... 10
0.2 ... ... 127.450 5.700 133.150 94000 0.013 0 0.013 ... ... 10
0.2 ... ... 125.450 5.700 131.150 96000 0.013 0 0.013 ... ... 10
0.2 ... ... 123.450 5.700 129.150 98000 0.013 0 0.013 ... ... 10
0.2 ... ... 121.450 5.700 127.150 100000 0.013 0 0.013 ... ... 10
0.2 ... ... 119.450 5.700 125.150 102000 0.013 0 0.013 ... ... 10
0.2 ... ... 117.450 5.700 123.150 104000 0.013 0 0.013 ... ... 10
0.2 ... ... 115.450 5.700 121.150 106000 0.013 0 0.013 ... ... 10
0.2 ... ... 113.450 5.700 119.150 108000 0.013 0 0.013 ... ... 10
0.2 ... ... 111.450 5.700 117.150 110000 0.013 0 0.013 ... ... 10
0.2 ... ... 109.450 5.700 115.150 112000 0.013 0 0.013 ... ... 10
0.2 ... ... 107.450 5.700 113.150 114000 0.013 0 0.013 ... ... 10
0.2 ... ... 105.450 5.700 111.150 116000 0.013 0 0.013 ... ... 10
0.2 ... ... 103.450 5.700 109.150 118000 0.013 0 0.013 ... ... 10
0.2 ... ... 101.450 5.700 107.150 120000 0.013 0 0.013 ... ... 10
0.2 ... ... 99.450 5.700 105.150 122000 0.013 0 0.013 ... ... 10
0.2 ... ... 97.450 5.700 103.150 124000 0.013 0 0.013 ... ... 10
0.2 ... ... 95.450 5.700 101.150 126000 0.013 0 0.013 ... ... 10
0.2 ... ... 93.450 5.700 99.150 128000 0.013 0 0.013 ... ... 10
0.2 ... ... 91.450 5.700 97.150 130000 0.013 0 0.013 ... ... 10
0.2 ... ... 89.450 5.700 95.150 132000 0.013 0 0.013 ... ... 10
0.2 ... ... 87.450 5.700 93.150 134000 0.013 0 0.013 ... ... 10
0.2 ... ... 85.450 5.700 91.150 136000 0.013 0 0.013 ... ... 10
0.2 ... ... 83.450 5.700 89.150 138000 0.013 0 0.013 ... ... 10
0.2 ... ... 81.450 5.700 87.150 140000 0.013 0 0.013 ... ... 10
0.2 ... ... 79.450 5.700 85.150 142000 0.013 0 0.013 ... ... 10
0.2 ... ... 77.450 5.700 83.150 144000 0.013 0 0.013 ... ... 10
0.2 ... ... 75.450 5.700 81.150 146000 0.013 0 0.013 ... ... 10
0.2 ... ... 73.450 5.700 79.150 148000 0.013 0 0.013 ... ... 10
0.2 ... ... 71.450 5.700 77.150 150000 0.013 0 0.013 ... ... 10
0.2 ... ... 69.450 5.700 75.150 152000 0.013 0 0.013 ... ... 10
0.2 ... ... 67.450 5.700 73.150 154000 0.013 0 0.013 ... ... 10
0.2 ... ... 65.450 5.700 71.150 156000 0.013 0 0.013 ... ... 10
0.2 ... ... 64.450 5.700 70.150 157000 0.013 0 0.013 ... ... 10
0.2 ... ... 63.450 5.700 69.150 158000 0.013 0 0.013 ... ... 10
0.2 ... ... 62.450 5.700 68.150 159000 0.013 0 0.013 ... ... 10
0.2 ... ... 61.450 5.700 67.150 160000 0.013 0 0.013 ... ... 10
0.2 ... ... 60.450 5.700 66.150 161000 0.013 0 0.013 ... ... 10
0.2 ... ... 59.450 5.700 65.150 162000 0.013 0 0.013 ... ... 10
0.2 ... ... 58.450 5.700 64.150 163000 0.013 0 0.013 ... ... 10
10 ... ... 57.450 5.700 63.150 164000 0.013 0 0.013 ... ... 10
10 ... ... 56.450 5.700 62.150 165000 0.013 0 0.013 ... ... 10
10 ... ... 55.450 5.700 61.150 166000 0.013 0 0.013 ... ... 10
10 ... ... 54.450 5.700 60.150 167000 0.013 0 0.013 ... ... 10
10 ... ... 53.450 5.700 59.150 168000 0.013 0 0.013 ... ... 10
10 ... ... 52.450 5.700 58.150 169000 0.013 0 0.013 ... ... 10
10 ... ... 51.450 5.700 57.150 170000 0.013 0 0.013 0.025 0.025 10
10 ... ... 50.450 5.700 56.150 171000 0.013 0 0.013 ... ... 10
10 ... ... 49.450 5.700 55.150 172000 0.013 0 0.013 ... ... 10
10 ... ... 48.450 5.700 54.150 173000 0.013 0 0.013 ... ... 10
10 ... ... 47.450 5.700 53.150 174000 0.013 0 0.013 ... ... 10
10 ... ... 46.450 5.700 52.150 175000 0.013 0 0.013 ... ... 10
10 ... ... 45.450 5.700 51.150 176000 0.013 0 0.013 ... ... 10
10 ... ... 44.450 5.700 50.150 177000 0.013 0 0.013 ... ... 10
10 ... ... 43.450 5.700 49.150 178000 0.013 0 0.013 ... ... 10
10 ... ... 42.450 5.700 48.150 179000 0.013 0 0.013 ... ... 10
10 ... ... 41.450 5.700 47.150 180000 0.013 0 0.013 ... ... 10
10 ... ... 40.450 5.700 46.150 181000 0.013 0 0.013 ... ... 10
10 ... ... 39.450 5.700 45.150 182000 0.013 0 0.013 ... ... 10
10 ... ... 38.450 5.700 44.150 183000 0.013 0 0.013 ... ... 10
10 ... ... 37.450 5.700 43.150 184000 0.013 0 0.013 ... ... 10
10 ... ... 36.450 5.700 42.150 185000 0.013 0 0.013 ... ... 10
10 37.750 37.750 35.450 5.700 41.150 186000 0.013 0 0.013 ... ... 10
10 ... ... 34.450 5.700 40.150 187000 0.013 0 0.013 ... ... 10
10 ... ... 33.450 5.700 39.150 188000 0.013 0 0.013 ... ... 10
10 ... ... 32.450 5.700 38.150 189000 0.013 0 0.013 ... ... 10
10 34.050 34.050 31.450 5.700 37.150 190000 0.013 0 0.013 ... ... 10
10 ... ... 30.450 5.700 36.150 191000 0.013 0 0.013 ... ... 10
10 ... ... 29.450 5.700 35.150 192000 0.013 0 0.013 ... ... 10
10 ... ... 28.450 5.700 34.150 193000 0.013 0 0.013 ... ... 10
10 ... ... 27.450 5.700 33.150 194000 0.013 0 0.013 ... ... 10
10 ... ... 26.450 5.700 32.150 195000 0.013 -0.012 0.025 ... ... 10
10 ... ... 25.450 5.700 31.150 196000 0.013 -0.012 0.025 0.013 0.013 10
10 ... ... 24.450 5.700 30.150 197000 0.013 -0.012 0.025 ... ... 10
10 ... ... 23.450 5.700 29.150 198000 0.013 -0.012 0.025 0.025 0.025 10
10 ... ... 22.450 5.700 28.150 199000 0.013 -0.012 0.025 ... ... 10
10 24 24 21.450 5.700 27.150 200000 0.013 -0.012 0.025 ... ... 10
10 ... ... 20.450 5.700 26.150 201000 0.013 -0.012 0.025 ... ... 10
10 21.700 21.700 19.450 5.700 25.150 202000 0.013 -0.012 0.025 ... ... 10
10 ... ... 18.450 5.700 24.150 203000 0.013 -0.012 0.025 0.025 0.025 10
10 ... ... 17.450 5.700 23.150 204000 0.013 -0.012 0.025 ... ... 10
10 ... ... 16.450 5.700 22.150 205000 0.013 -0.037 0.050 0.025 0.025 10
10 ... ... 15.450 5.700 21.150 206000 0.013 -0.037 0.050 0.025 0.025 10
10 17.100 17.100 14.450 5.700 20.150 207000 0.013 -0.037 0.050 0.025 0.025 10
10 15.650 15.650 13.450 5.700 19.150 208000 0.013 -0.037 0.050 0.050 0.050 10
10 ... ... 12.450 5.700 18.150 209000 0.013 -0.037 0.050 0.025 0.025 10
10 16.150 13.100 11.450 5.700 17.150 210000 0.013 -0.062 0.075 0.050 0.025 10
10 ... ... 10.450 5.700 16.150 211000 0.013 -0.087 0.100 0.050 0.025 10
10 14.225 11.750 9.450 5.700 15.150 212000 0.013 -0.112 0.125 0.075 0.025 10
10 ... ... 8.475 5.675 14.150 213000 0.025 -0.150 0.175 0.100 0.025 10
10 12.500 9.775 7.475 5.675 13.150 214000 0.025 -0.225 0.250 0.125 0.025 10
10 9.275 8.575 6.500 5.650 12.150 215000 0.013 -0.037 0.050 0.050 0.013 10
10 10 5 5.525 5.625 11.150 216000 0.025 -0.050 0.075 0.025 0.025 10
10 7.375 7 4.550 5.600 10.150 217000 0.013 -0.087 0.100 0.025 0.013 10
10 7.900 5.775 3.625 5.525 9.150 218000 0.013 -0.162 0.175 0.025 0.013 10
10 6.150 5 2.750 5.400 8.150 219000 0.013 -0.287 0.300 0.025 0.013 10
10 6 3.050 1.950 5.200 7.150 220000 0.025 -0.475 0.500 0.175 0.025 10
10 2.100 2.100 1.300 4.850 6.150 221000 0.013 -0.837 0.850 0.050 0.013 10
10 4 1.450 0.775 4.375 5.150 222000 0.075 -1.250 1.325 0.375 0.013 10
10 4.150 0.500 0.425 3.725 4.150 223000 0.050 -1.925 1.975 0.800 0.050 10
10 3.300 0.175 0.225 2.925 3.150 224000 0.175 -2.600 2.775 1.200 0.175 10
10 1.200 0.075 0.125 2.025 2.150 225000 0.100 -3.575 3.675 1.750 0.075 10
10 0.650 0.025 0.075 1.075 1.150 226000 0.050 -4.575 4.625 2.550 0.050 10
10 0.650 0.025 0.050 0.100 0.150 227000 2.750 -2.850 5.600 3.450 2.750 10
10 0.025 0.013 0.025 0 0.025 228000 0.850 -5.725 6.575 4.550 2 10
10 ... ... 0.050 -0.025 0.025 229000 1.850 -5.725 7.575 5 2.950 10
10 0.075 0.013 0.025 0.050 0.075 230000 2.850 -5.725 8.575 9 2.850 10
10 ... ... 0.025 -0.012 0.013 231000 3.850 -5.700 9.550 ... ... 10
10 0.050 0.050 0.013 0.037 0.050 232000 4.850 -5.700 10.550 8.800 5.775 10
10 ... ... 0.025 -0.012 0.013 233000 5.850 -5.700 11.550 6.925 6.925 10
10 0.050 0.050 0.013 0.037 0.050 234000 6.850 -5.700 12.550 10.350 6.750 10
10 0.025 0.025 0.013 0.012 0.025 235000 7.850 -5.700 13.550 11.450 10.950 10
10 ... ... 0.025 -0.012 0.013 236000 8.850 -5.700 14.550 9.925 9.925 10
10 ... ... 0.025 -0.012 0.013 237000 9.850 -5.700 15.550 ... ... 10
10 ... ... 0.025 -0.012 0.013 238000 10.850 -5.700 16.550 14.500 11.950 10
10 ... ... 0.013 0 0.013 239000 11.850 -5.700 17.550 15.200 15.200 10
10 0.013 0.013 0.013 0 0.013 240000 12.850 -5.700 18.550 15.975 15.975 10
10 ... ... 0.013 0 0.013 241000 13.850 -5.700 19.550 ... ... 10
10 0.013 0.013 0.013 0 0.013 242000 14.850 -5.700 20.550 20.975 19 10
10 ... ... 0.013 0 0.013 243000 15.850 -5.700 21.550 ... ... 10
10 ... ... 0.013 0 0.013 244000 16.850 -5.700 22.550 ... ... 10
10 ... ... 0.013 0 0.013 245000 17.850 -5.700 23.550 21.300 21.200 10
10 ... ... 0.013 0 0.013 246000 18.850 -5.700 24.550 ... ... 10
10 ... ... 0.013 0 0.013 247000 19.850 -5.700 25.550 ... ... 10
10 ... ... 0.013 0 0.013 248000 20.850 -5.700 26.550 ... ... 10
10 ... ... 0.013 0 0.013 249000 21.850 -5.700 27.550 ... ... 10
10 ... ... 0.013 0 0.013 250000 22.850 -5.700 28.550 ... ... 10
10 ... ... 0.013 0 0.013 251000 23.850 -5.700 29.550 ... ... 10
10 ... ... 0.013 0 0.013 252000 24.850 -5.700 30.550 ... ... 10
10 ... ... 0.013 0 0.013 253000 25.850 -5.700 31.550 ... ... 10
10 ... ... 0.013 0 0.013 254000 26.850 -5.700 32.550 ... ... 10
10 ... ... 0.013 0 0.013 255000 27.850 -5.700 33.550 ... ... 10
10 ... ... 0.013 0 0.013 256000 28.850 -5.700 34.550 ... ... 10
10 ... ... 0.013 0 0.013 257000 29.850 -5.700 35.550 ... ... 10
10 ... ... 0.013 0 0.013 258000 30.850 -5.700 36.550 ... ... 10
10 ... ... 0.013 0 0.013 259000 31.850 -5.700 37.550 ... ... 10
10 ... ... 0.013 0 0.013 260000 32.850 -5.700 38.550 ... ... 10
10 ... ... 0.013 0 0.013 261000 33.850 -5.700 39.550 ... ... 10
10 ... ... 0.013 0 0.013 262000 34.850 -5.700 40.550 ... ... 10
10 ... ... 0.013 0 0.013 263000 35.850 -5.700 41.550 ... ... 10
10 ... ... 0.013 0 0.013 264000 36.850 -5.700 42.550 ... ... 10
10 ... ... 0.013 0 0.013 265000 37.850 -5.700 43.550 ... ... 10
10 ... ... 0.013 0 0.013 266000 38.850 -5.700 44.550 ... ... 10
10 ... ... 0.013 0 0.013 267000 39.850 -5.700 45.550 ... ... 10
10 ... ... 0.013 0 0.013 268000 40.850 -5.700 46.550 ... ... 10
10 ... ... 0.013 0 0.013 269000 41.850 -5.700 47.550 ... ... 10
10 ... ... 0.013 0 0.013 270000 42.850 -5.700 48.550 ... ... 10
10 ... ... 0.013 0 0.013 271000 43.850 -5.700 49.550 ... ... 10
10 ... ... 0.013 0 0.013 272000 44.850 -5.700 50.550 ... ... 10
10 ... ... 0.013 0 0.013 273000 45.850 -5.700 51.550 ... ... 10
10 ... ... 0.013 0 0.013 274000 46.850 -5.700 52.550 ... ... 10
10 ... ... 0.013 0 0.013 275000 47.850 -5.700 53.550 ... ... 10
10 ... ... 0.013 0 0.013 276000 48.850 -5.700 54.550 ... ... 10
10 ... ... 0.013 0 0.013 277000 49.850 -5.700 55.550 ... ... 10
10 ... ... 0.013 0 0.013 278000 50.850 -5.700 56.550 ... ... 10
10 ... ... 0.013 0 0.013 279000 51.850 -5.700 57.550 ... ... 10
10 ... ... 0.013 0 0.013 280000 52.850 -5.700 58.550 ... ... 10
10 ... ... 0.013 0 0.013 281000 53.850 -5.700 59.550 ... ... 10
10 ... ... 0.013 0 0.013 282000 54.850 -5.700 60.550 ... ... 10
10 ... ... 0.013 0 0.013 283000 55.850 -5.700 61.550 ... ... 10
10 ... ... 0.013 0 0.013 284000 56.850 -5.700 62.550 ... ... 10
10 ... ... 0.013 0 0.013 285000 57.850 -5.700 63.550 ... ... 10
10 ... ... 0.013 0 0.013 286000 58.850 -5.700 64.550 ... ... 10
10 ... ... 0.013 0 0.013 287000 59.850 -5.700 65.550 ... ... 10
10 ... ... 0.013 0 0.013 288000 60.850 -5.700 66.550 ... ... 10
10 ... ... 0.013 0 0.013 289000 61.850 -5.700 67.550 ... ... 10
10 ... ... 0.013 0 0.013 290000 62.850 -5.700 68.550 ... ... 10
10 ... ... 0.013 0 0.013 291000 63.850 -5.700 69.550 ... ... 10
10 ... ... 0.013 0 0.013 292000 64.850 -5.700 70.550 ... ... 0.2
10 ... ... 0.013 0 0.013 293000 65.850 -5.700 71.550 ... ... 0.2
10 ... ... 0.013 0 0.013 294000 66.850 -5.700 72.550 ... ... 0.2
10 ... ... 0.013 0 0.013 295000 67.850 -5.700 73.550 ... ... 0.2
10 ... ... 0.013 0 0.013 296000 68.850 -5.700 74.550 ... ... 10
10 ... ... 0.013 0 0.013 297000 69.850 -5.700 75.550 ... ... 10
10 ... ... 0.013 0 0.013 298000 70.850 -5.700 76.550 ... ... 10
10 ... ... 0.013 0 0.013 299000 71.850 -5.700 77.550 ... ... 10
10 ... ... 0.013 0 0.013 300000 72.850 -5.700 78.550 ... ... 10
10 ... ... 0.013 0 0.013 301000 73.850 -5.700 79.550 ... ... 10
10 ... ... 0.013 0 0.013 302000 74.850 -5.700 80.550 ... ... 10
10 ... ... 0.013 0 0.013 303000 75.850 -5.700 81.550 ... ... 10
10 ... ... 0.013 0 0.013 304000 76.850 -5.700 82.550 ... ... 10
10 ... ... 0.013 0 0.013 305000 77.850 -5.700 83.550 ... ... 10
10 ... ... 0.013 0 0.013 306000 78.850 -5.700 84.550 ... ... 10
10 ... ... 0.013 0 0.013 307000 79.850 -5.700 85.550 ... ... 10
10 ... ... 0.013 0 0.013 308000 80.850 -5.700 86.550 ... ... 10
10 ... ... 0.013 0 0.013 309000 81.850 -5.700 87.550 ... ... 10
10 ... ... 0.013 0 0.013 310000 82.850 -5.700 88.550 ... ... 10
10 ... ... 0.013 0 0.013 312000 84.850 -5.700 90.550 ... ... 10
10 ... ... 0.013 0 0.013 314000 86.850 -5.700 92.550 ... ... 10
10 ... ... 0.013 0 0.013 316000 88.850 -5.700 94.550 ... ... 10
10 ... ... 0.013 0 0.013 318000 90.850 -5.700 96.550 ... ... 10
10 ... ... 0.013 0 0.013 320000 92.850 -5.700 98.550 ... ... 10
10 ... ... 0.013 0 0.013 322000 94.850 -5.700 100.550 ... ... 10
10 ... ... 0.013 0 0.013 324000 96.850 -5.700 102.550 ... ... 10
10 ... ... 0.013 0 0.013 326000 98.850 -5.700 104.550 ... ... 10
10 ... ... 0.013 0 0.013 328000 100.850 -5.700 106.550 ... ... 10
10 ... ... 0.013 0 0.013 330000 102.850 -5.700 108.550 ... ... 10
10 ... ... 0.013 0 0.013 332000 104.850 -5.700 110.550 ... ... 10
10 ... ... 0.013 0 0.013 334000 106.850 -5.700 112.550 ... ... 10
10 ... ... 0.013 0 0.013 336000 108.850 -5.700 114.550 ... ... 10
10 ... ... 0.013 0 0.013 338000 110.850 -5.700 116.550 ... ... 10
10 ... ... 0.013 0 0.013 340000 112.850 -5.700 118.550 ... ... 10
10 ... ... 0.013 0 0.013 342000 114.850 -5.700 120.550 ... ... 10
10 ... ... 0.013 0 0.013 344000 116.850 -5.700 122.550 ... ... 10
10 ... ... 0.013 0 0.013 346000 118.850 -5.700 124.550 ... ... 10
10 ... ... 0.013 0 0.013 348000 120.850 -5.700 126.550 ... ... 10
10 ... ... 0.013 0 0.013 350000 122.850 -5.700 128.550 ... ... 10
10 ... ... 0.013 0 0.013 352000 124.850 -5.700 130.550 ... ... 10
10 ... ... 0.013 0 0.013 354000 126.850 -5.700 132.550 ... ... 10
10 ... ... 0.013 0 0.013 356000 128.850 -5.700 134.550 ... ... 0.2
10 ... ... 0.013 0 0.013 358000 130.850 -5.700 136.550 ... ... 0.2
10 ... ... 0.013 0 0.013 360000 132.850 -5.700 138.550 ... ... 0.2
10 ... ... 0.013 0 0.013 362000 134.850 -5.700 140.550 ... ... 0.2
10 ... ... 0.013 0 0.013 364000 136.850 -5.700 142.550 ... ... 0.2
10 ... ... 0.013 0 0.013 366000 138.850 -5.700 144.550 ... ... 0.2
10 ... ... 0.013 0 0.013 368000 140.850 -5.700 146.550 ... ... 0.2
10 ... ... 0.013 0 0.013 370000 142.850 -5.700 148.550 ... ... 0.2
10 ... ... 0.013 0 0.013 372000 144.850 -5.700 150.550 ... ... 0.2

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.