DairyVisor Data

Markets - Livestock

Underlying Price: 179.775
Expiration Date: 10/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.779199 ... ... 94.600 -0.825 93.775 86000 0.013 0 0.013 ... ... 0.378019
0.754396 ... ... 92.600 -0.825 91.775 88000 0.013 0 0.013 ... ... 0.36687
0.730199 ... ... 90.600 -0.825 89.775 90000 0.013 0 0.013 ... ... 0.355968
0.706576 ... ... 88.600 -0.825 87.775 92000 0.013 0 0.013 ... ... 0.345301
0.683503 ... ... 86.600 -0.825 85.775 94000 0.013 0 0.013 ... ... 0.334858
0.660954 ... ... 84.600 -0.825 83.775 96000 0.013 0 0.013 ... ... 0.324625
0.638904 ... ... 82.600 -0.825 81.775 98000 0.025 0 0.025 ... ... 0.334522
0.617332 ... ... 80.600 -0.825 79.775 100000 0.025 0 0.025 ... ... 0.324135
0.596217 ... ... 78.600 -0.825 77.775 102000 0.025 0 0.025 ... ... 0.313942
0.57554 ... ... 76.600 -0.825 75.775 104000 0.025 0 0.025 ... ... 0.303935
0.555282 ... ... 74.600 -0.825 73.775 106000 0.025 0 0.025 ... ... 0.294108
0.535426 ... ... 72.600 -0.825 71.775 108000 0.025 0 0.025 ... ... 0.284454
0.515957 ... ... 70.600 -0.825 69.775 110000 0.025 0 0.025 ... ... 0.274966
0.496859 ... ... 68.600 -0.825 67.775 112000 0.025 0 0.025 ... ... 0.265634
0.478119 ... ... 66.600 -0.825 65.775 114000 0.050 0.025 0.025 ... ... 0.276335
0.459722 ... ... 64.600 -0.825 63.775 116000 0.050 0 0.050 ... ... 0.266695
0.441655 ... ... 62.600 -0.825 61.775 118000 0.050 0 0.050 ... ... 0.257203
0.423908 ... ... 60.600 -0.825 59.775 120000 0.075 0.025 0.050 ... ... 0.260224
0.406467 ... ... 58.600 -0.825 57.775 122000 0.075 0 0.075 ... ... 0.250621
0.389324 ... ... 56.600 -0.825 55.775 124000 0.075 0 0.075 0.075 0.075 0.241151
0.372466 ... ... 54.600 -0.825 53.775 126000 0.100 0 0.100 ... ... 0.24067
0.355886 ... ... 52.600 -0.825 51.775 128000 0.125 0.025 0.100 ... ... 0.238384
0.347696 ... ... 51.600 -0.825 50.775 129000 0.125 0 0.125 ... ... 0.233553
0.339572 ... ... 50.600 -0.825 49.775 130000 0.125 0 0.125 ... ... 0.228753
0.331513 ... ... 49.600 -0.825 48.775 131000 0.125 0 0.125 ... ... 0.223982
0.323518 ... ... 48.600 -0.825 47.775 132000 0.150 0 0.150 ... ... 0.225147
0.315585 ... ... 47.600 -0.825 46.775 133000 0.150 0 0.150 ... ... 0.22033
0.307713 ... ... 46.600 -0.825 45.775 134000 0.175 0.025 0.150 ... ... 0.220659
0.299902 ... ... 45.600 -0.825 44.775 135000 0.175 0 0.175 ... ... 0.215805
0.292151 ... ... 44.600 -0.825 43.775 136000 0.200 0.025 0.175 ... ... 0.21549
0.284458 ... ... 43.600 -0.825 42.775 137000 0.200 0 0.200 ... ... 0.210607
0.276823 ... ... 42.600 -0.825 41.775 138000 0.225 0.025 0.200 ... ... 0.209774
0.269245 ... ... 41.600 -0.825 40.775 139000 0.225 0 0.225 ... ... 0.204866
0.261723 ... ... 40.600 -0.825 39.775 140000 0.250 0 0.250 0.250 0.250 0.203606
0.256006 ... ... 39.600 -0.800 38.800 141000 0.275 0.025 0.250 ... ... 0.202026
0.248586 ... ... 38.625 -0.825 37.800 142000 0.300 0.025 0.275 0.250 0.250 0.200169
0.242931 ... ... 37.625 -0.800 36.825 143000 0.325 0.025 0.300 0.300 0.275 0.198071
0.235611 ... ... 36.650 -0.825 35.825 144000 0.350 0.025 0.325 ... ... 0.195757
0.230014 ... ... 35.650 -0.800 34.850 145000 0.375 0.025 0.350 ... ... 0.193251
0.224428 ... ... 34.675 -0.800 33.875 146000 0.400 0.025 0.375 ... ... 0.190571
0.218853 ... ... 33.700 -0.800 32.900 147000 0.425 0.025 0.400 ... ... 0.187731
0.213286 ... ... 32.725 -0.800 31.925 148000 0.475 0.025 0.450 ... ... 0.186866
0.209249 ... ... 31.775 -0.800 30.975 149000 0.500 0.025 0.475 ... ... 0.183644
0.203665 ... ... 30.800 -0.800 30 150000 0.550 0.025 0.525 ... ... 0.182184
0.199527 ... ... 29.850 -0.800 29.050 151000 0.600 0.025 0.575 ... ... 0.18041
0.195315 ... ... 28.900 -0.800 28.100 152000 0.650 0.025 0.625 ... ... 0.178358
0.192362 ... ... 27.950 -0.775 27.175 153000 0.700 0.025 0.675 ... ... 0.176054
0.189237 ... ... 27.025 -0.775 26.250 154000 0.775 0.050 0.725 ... ... 0.174979
0.185952 ... ... 26.075 -0.750 25.325 155000 0.850 0.050 0.800 ... ... 0.17353
0.182511 ... ... 25.150 -0.750 24.400 156000 0.925 0.050 0.875 ... ... 0.17175
0.180043 ... ... 24.250 -0.750 23.500 157000 1 0.050 0.950 ... ... 0.16967
0.176269 ... ... 23.325 -0.750 22.575 158000 1.075 0.050 1.025 1.050 1.050 0.167316
0.173391 ... ... 22.425 -0.750 21.675 159000 1.175 0.050 1.125 ... ... 0.1658
0.170299 21.225 21.225 21.550 -0.775 20.775 160000 1.275 0.050 1.225 ... ... 0.163941
0.16889 20.200 20.200 20.650 -0.725 19.925 161000 1.400 0.075 1.325 1.375 1.375 0.162745
0.166229 19.175 19.175 19.800 -0.750 19.050 162000 1.525 0.075 1.450 ... ... 0.161164
0.164173 18.250 18.250 18.925 -0.725 18.200 163000 1.675 0.100 1.575 1.600 1.600 0.160109
0.162627 17.400 17.400 18.075 -0.700 17.375 164000 1.825 0.100 1.725 ... ... 0.158647
0.160719 16.800 16.675 17.250 -0.700 16.550 165000 2 0.125 1.875 ... ... 0.157607
0.15847 ... ... 16.425 -0.700 15.725 166000 2.175 0.125 2.050 ... ... 0.156151
0.157353 ... ... 15.625 -0.675 14.950 167000 2.350 0.125 2.225 2.325 2.325 0.154307
0.15582 ... ... 14.825 -0.650 14.175 168000 2.575 0.150 2.425 ... ... 0.153506
0.153896 ... ... 14.075 -0.675 13.400 169000 2.800 0.150 2.650 ... ... 0.152255
0.152902 ... ... 13.325 -0.650 12.675 170000 3.050 0.175 2.875 3 2.850 0.151236
0.151467 ... ... 12.575 -0.625 11.950 171000 3.300 0.175 3.125 ... ... 0.149775
0.150226 ... ... 11.875 -0.625 11.250 172000 3.600 0.200 3.400 ... ... 0.14912
0.149144 ... ... 11.175 -0.600 10.575 173000 3.900 0.200 3.700 3.725 3.725 0.147992
0.147611 ... ... 10.500 -0.600 9.900 174000 4.225 0.225 4 ... ... 0.146996
0.146209 ... ... 9.850 -0.600 9.250 175000 4.575 0.250 4.325 ... ... 0.146107
0.145476 ... ... 9.200 -0.550 8.650 176000 4.925 0.250 4.675 4.775 4.775 0.144744
0.143707 ... ... 8.600 -0.575 8.025 177000 5.300 0.250 5.050 5.175 5.175 0.143469
0.14257 ... ... 8 -0.550 7.450 178000 5.700 0.250 5.450 5.500 5.500 0.142266
0.14149 ... ... 7.425 -0.525 6.900 179000 6.125 0.275 5.850 5.825 5.825 0.141121
0.139914 ... ... 6.875 -0.525 6.350 180000 6.575 0.275 6.300 6.425 6.375 0.140021
0.138919 ... ... 6.350 -0.500 5.850 181000 7.075 0.325 6.750 6.700 6.700 0.1395
0.137956 5.400 5.300 5.875 -0.500 5.375 182000 7.575 0.325 7.250 ... ... 0.138471
0.13702 ... ... 5.400 -0.475 4.925 183000 8.100 0.350 7.750 8 8 0.13747
0.136111 5 4.400 4.950 -0.450 4.500 184000 8.675 0.400 8.275 8.100 8.100 0.137052
0.135233 4.125 4.100 4.525 -0.425 4.100 185000 9.250 0.400 8.850 ... ... 0.136117
0.134388 3.825 3.650 4.125 -0.400 3.725 186000 9.850 0.425 9.425 9.850 9.300 0.135219
0.133587 3.625 3.400 3.750 -0.375 3.375 187000 10.500 0.450 10.050 ... ... 0.134951
0.133443 3.075 3 3.400 -0.325 3.075 188000 11.150 0.475 10.675 ... ... 0.134166
0.132787 2.775 2.775 3.075 -0.300 2.775 189000 11.850 0.500 11.350 ... ... 0.134076
0.132227 2.500 2.475 2.775 -0.275 2.500 190000 12.550 0.525 12.025 ... ... 0.133481
0.131792 ... ... 2.500 -0.250 2.250 191000 13.300 0.550 12.750 ... ... 0.13368
0.131519 1.975 1.975 2.250 -0.225 2.025 192000 14.050 0.575 13.475 ... ... 0.133401
0.130722 ... ... 2.025 -0.225 1.800 193000 14.825 0.575 14.250 ... ... 0.133333
0.130892 ... ... 1.825 -0.200 1.625 194000 15.650 0.625 15.025 15.375 15.375 0.13429
0.130585 ... ... 1.650 -0.200 1.450 195000 16.450 0.625 15.825 ... ... 0.134065
0.130611 ... ... 1.475 -0.175 1.300 196000 17.300 0.650 16.650 ... ... 0.135013
0.131065 ... ... 1.325 -0.150 1.175 197000 18.150 0.650 17.500 ... ... 0.135592
0.131092 ... ... 1.200 -0.150 1.050 198000 19.025 0.675 18.350 ... ... 0.136697
0.131674 ... ... 1.075 -0.125 0.950 199000 19.925 0.700 19.225 ... ... 0.138436
0.13186 ... ... 0.975 -0.125 0.850 200000 20.825 0.725 20.100 ... ... 0.13992
0.131604 ... ... 0.875 -0.125 0.750 201000 21.725 0.725 21 ... ... 0.141137
0.132104 ... ... 0.775 -0.100 0.675 202000 22.650 0.725 21.925 ... ... 0.143177
0.13356 ... ... 0.700 -0.075 0.625 203000 23.575 0.750 22.825 ... ... 0.145023
0.133349 ... ... 0.650 -0.100 0.550 204000 24.500 0.725 23.775 ... ... 0.146671
0.1342 ... ... 0.575 -0.075 0.500 205000 25.450 0.750 24.700 ... ... 0.149359
0.134746 ... ... 0.525 -0.075 0.450 206000 26.425 0.775 25.650 ... ... 0.153204
0.136701 ... ... 0.475 -0.050 0.425 207000 27.375 0.775 26.600 ... ... 0.155705
0.13666 ... ... 0.425 -0.050 0.375 208000 28.350 0.800 27.550 ... ... 0.159429
0.138207 ... ... 0.400 -0.050 0.350 209000 29.300 0.775 28.525 ... ... 0.161748
0.139576 ... ... 0.375 -0.050 0.325 210000 30.300 0.800 29.500 ... ... 0.166738
0.140754 ... ... 0.325 -0.025 0.300 211000 31.275 0.800 30.475 ... ... 0.170326
0.141725 ... ... 0.300 -0.025 0.275 212000 32.250 0.800 31.450 ... ... 0.173871
0.142465 ... ... 0.275 -0.025 0.250 213000 33.250 0.825 32.425 ... ... 0.178795
0.142948 ... ... 0.250 -0.025 0.225 214000 34.225 0.800 33.425 ... ... 0.18228
0.143135 ... ... 0.250 -0.050 0.200 215000 35.225 0.825 34.400 ... ... 0.187162
0.146161 ... ... 0.225 -0.025 0.200 216000 36.225 0.825 35.400 ... ... 0.192022
0.14593 ... ... 0.200 -0.025 0.175 217000 37.225 0.825 36.400 ... ... 0.19686
0.14886 ... ... 0.200 -0.025 0.175 218000 38.225 0.825 37.400 ... ... 0.201677
0.148133 ... ... 0.175 -0.025 0.150 219000 39.225 0.825 38.400 ... ... 0.206472
0.150968 ... ... 0.175 -0.025 0.150 220000 40.225 0.825 39.400 ... ... 0.211245
0.149628 ... ... 0.150 -0.025 0.125 221000 41.225 0.825 40.400 ... ... 0.215998
0.152365 ... ... 0.150 -0.025 0.125 222000 42.225 0.825 41.400 ... ... 0.220729
0.155081 ... ... 0.125 0 0.125 223000 43.225 0.825 42.400 ... ... 0.22544
0.152854 ... ... 0.125 -0.025 0.100 224000 44.225 0.825 43.400 ... ... 0.230131
0.15547 ... ... 0.125 -0.025 0.100 225000 45.225 0.825 44.400 ... ... 0.2348
0.158067 ... ... 0.125 -0.025 0.100 226000 46.225 0.825 45.400 ... ... 0.23945
0.163207 0.100 0.100 0.100 0 0.100 228000 48.225 0.825 47.400 ... ... 0.24869
0.162011 0.075 0.075 0.100 -0.025 0.075 230000 50.225 0.825 49.400 ... ... 0.257851
0.166875 ... ... 0.075 0 0.075 232000 52.225 0.825 51.400 ... ... 0.266936
0.171677 ... ... 0.075 0 0.075 234000 54.225 0.825 53.400 ... ... 0.275944
0.176418 ... ... 0.075 0 0.075 236000 56.225 0.825 55.400 ... ... 0.284879
0.172461 ... ... 0.075 -0.025 0.050 238000 58.225 0.825 57.400 ... ... 0.29374
0.176918 ... ... 0.050 0 0.050 240000 60.225 0.825 59.400 ... ... 0.30253
0.181322 ... ... 0.050 0 0.050 242000 62.225 0.825 61.400 ... ... 0.311249
0.185673 ... ... 0.050 0 0.050 244000 64.225 0.825 63.400 ... ... 0.319899
0.189974 ... ... 0.050 0 0.050 246000 66.225 0.825 65.400 ... ... 0.328481
0.194229 ... ... 0.050 0 0.050 248000 68.225 0.825 67.400 ... ... 0.336996
0.198438 ... ... 0.050 0 0.050 250000 70.225 0.825 69.400 ... ... 0.345446
0.202601 ... ... 0.050 0 0.050 252000 72.225 0.825 71.400 ... ... 0.35383
0.206717 ... ... 0.050 0 0.050 254000 74.225 0.825 73.400 ... ... 0.362151
0.195986 ... ... 0.050 -0.025 0.025 256000 76.225 0.825 75.400 ... ... 0.37041
0.199791 ... ... 0.025 0 0.025 258000 78.225 0.825 77.400 ... ... 0.378606
0.203559 ... ... 0.025 0 0.025 260000 80.225 0.825 79.400 ... ... 0.386743
0.207289 ... ... 0.025 0 0.025 262000 82.225 0.825 81.400 ... ... 0.394819
0.210983 ... ... 0.025 0 0.025 264000 84.225 0.825 83.400 ... ... 0.402837
0.214642 ... ... 0.025 0 0.025 266000 86.225 0.825 85.400 ... ... 0.410797
0.218266 ... ... 0.025 0 0.025 268000 88.225 0.825 87.400 ... ... 0.418701
0.221854 ... ... 0.025 0 0.025 270000 90.225 0.825 89.400 ... ... 0.426548
0.225407 ... ... 0.025 0 0.025 272000 92.225 0.825 91.400 ... ... 0.43434
0.228928 ... ... 0.025 0 0.025 274000 94.225 0.825 93.400 ... ... 0.442078
0.232417 ... ... 0.025 0 0.025 276000 96.225 0.825 95.400 ... ... 0.449763
0.222206 ... ... 0.025 -0.012 0.013 278000 98.225 0.825 97.400 ... ... 0.457395
0.22547 ... ... 0.013 0 0.013 280000 100.225 0.825 99.400 ... ... 0.464975
0.228706 ... ... 0.013 0 0.013 282000 102.225 0.825 101.400 ... ... 0.472504
0.231914 ... ... 0.013 0 0.013 284000 104.225 0.825 103.400 ... ... 0.479982
0.235094 ... ... 0.013 0 0.013 286000 106.225 0.825 105.400 ... ... 0.487411
0.238247 ... ... 0.013 0 0.013 288000 108.225 0.825 107.400 ... ... 0.494791
0.241374 ... ... 0.013 0 0.013 290000 110.225 0.825 109.400 ... ... 0.502123

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.