DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 342.500
Expiration Date: 01/28/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.65095 ... ... 199.600 -0.025 199.575 142000 0.050 0 0.050 ... ... 0.314104
0.639968 ... ... 197.600 -0.025 197.575 144000 0.050 0 0.050 ... ... 0.309373
0.629154 ... ... 195.600 -0.025 195.575 146000 0.050 0 0.050 ... ... 0.304708
0.618505 ... ... 193.600 -0.025 193.575 148000 0.050 0 0.050 ... ... 0.300105
0.608014 ... ... 191.600 -0.025 191.575 150000 0.050 -0.025 0.075 ... ... 0.295563
0.597678 ... ... 189.600 -0.025 189.575 152000 0.075 0 0.075 ... ... 0.303112
0.587491 ... ... 187.600 -0.025 187.575 154000 0.075 0 0.075 ... ... 0.298523
0.57745 ... ... 185.600 -0.025 185.575 156000 0.075 0 0.075 ... ... 0.293993
0.56755 ... ... 183.600 -0.025 183.575 158000 0.075 -0.025 0.100 ... ... 0.28952
0.557787 ... ... 181.600 -0.025 181.575 160000 0.100 0 0.100 ... ... 0.293941
0.548158 ... ... 179.600 -0.025 179.575 162000 0.100 0 0.100 ... ... 0.289456
0.538658 ... ... 177.600 -0.025 177.575 164000 0.100 -0.025 0.125 ... ... 0.285026
0.529284 ... ... 175.600 -0.025 175.575 166000 0.125 0 0.125 ... ... 0.287702
0.520033 ... ... 173.600 -0.025 173.575 168000 0.125 0 0.125 ... ... 0.28328
0.510902 ... ... 171.600 -0.025 171.575 170000 0.125 -0.025 0.150 ... ... 0.278908
0.501887 ... ... 169.600 -0.025 169.575 172000 0.150 0 0.150 ... ... 0.280442
0.492985 ... ... 167.600 -0.025 167.575 174000 0.175 0 0.175 ... ... 0.281219
0.484194 ... ... 165.600 -0.025 165.575 176000 0.175 0 0.175 ... ... 0.276842
0.475511 ... ... 163.600 -0.025 163.575 178000 0.200 0 0.200 ... ... 0.277029
0.466932 ... ... 161.600 -0.025 161.575 180000 0.200 -0.025 0.225 ... ... 0.272685
0.458456 ... ... 159.600 -0.025 159.575 182000 0.225 0 0.225 ... ... 0.272413
0.45008 ... ... 157.600 -0.025 157.575 184000 0.250 0 0.250 ... ... 0.271783
0.441801 ... ... 155.600 -0.025 155.575 186000 0.275 0 0.275 ... ... 0.27086
0.433617 ... ... 153.600 -0.025 153.575 188000 0.300 0 0.300 ... ... 0.269687
0.425526 ... ... 151.600 -0.025 151.575 190000 0.300 -0.025 0.325 ... ... 0.265371
0.417526 ... ... 149.600 -0.025 149.575 192000 0.325 -0.025 0.350 ... ... 0.263989
0.409614 ... ... 147.600 -0.025 147.575 194000 0.350 -0.025 0.375 ... ... 0.262427
0.401789 ... ... 145.600 -0.025 145.575 196000 0.400 0 0.400 ... ... 0.263148
0.394049 ... ... 143.600 -0.025 143.575 198000 0.425 0 0.425 ... ... 0.261162
0.386391 ... ... 141.600 -0.025 141.575 200000 0.450 0 0.450 ... ... 0.259067
0.378814 ... ... 139.600 -0.025 139.575 202000 0.475 0 0.475 ... ... 0.256875
0.371316 ... ... 137.600 -0.025 137.575 204000 0.525 0 0.525 ... ... 0.256525
0.363896 ... ... 135.600 -0.025 135.575 206000 0.550 0 0.550 ... ... 0.254084
0.356551 ... ... 133.600 -0.025 133.575 208000 0.600 0 0.600 ... ... 0.2533
0.34928 ... ... 131.600 -0.025 131.575 210000 0.625 0 0.625 ... ... 0.250668
0.342081 ... ... 129.600 -0.025 129.575 212000 0.675 0 0.675 ... ... 0.249541
0.334953 ... ... 127.600 -0.025 127.575 214000 0.725 0 0.725 ... ... 0.248224
0.327895 ... ... 125.600 -0.025 125.575 216000 0.775 0 0.775 ... ... 0.24674
0.320905 ... ... 123.600 -0.025 123.575 218000 0.825 0 0.825 ... ... 0.245108
0.313981 ... ... 121.600 -0.025 121.575 220000 0.875 0 0.875 ... ... 0.243342
0.307122 ... ... 119.600 -0.025 119.575 222000 0.925 0 0.925 ... ... 0.241456
0.300327 ... ... 117.600 -0.025 117.575 224000 1 0 1 ... ... 0.240587
0.294234 ... ... 115.625 -0.025 115.600 226000 1.050 0 1.050 ... ... 0.238447
0.288197 ... ... 113.650 -0.025 113.625 228000 1.125 0 1.125 ... ... 0.237241
0.282216 ... ... 111.675 -0.025 111.650 230000 1.200 0 1.200 ... ... 0.235866
0.276288 ... ... 109.700 -0.025 109.675 232000 1.275 0 1.275 ... ... 0.234338
0.271034 ... ... 107.750 -0.025 107.725 234000 1.350 0 1.350 ... ... 0.232672
0.265821 ... ... 105.800 -0.025 105.775 236000 1.450 0 1.450 ... ... 0.231719
0.261254 ... ... 103.875 -0.025 103.850 238000 1.525 0 1.525 ... ... 0.229779
0.25671 ... ... 101.950 -0.025 101.925 240000 1.625 0 1.625 ... ... 0.228502
0.252189 ... ... 100.025 -0.025 100 242000 1.725 -0.025 1.750 ... ... 0.227067
0.248264 ... ... 98.125 -0.025 98.100 244000 1.850 0 1.850 ... ... 0.226184
0.24434 ... ... 96.225 -0.025 96.200 246000 1.950 -0.025 1.975 ... ... 0.224445
0.240417 ... ... 94.325 -0.025 94.300 248000 2.075 0 2.075 ... ... 0.223225
0.237032 ... ... 92.450 -0.025 92.425 250000 2.200 -0.025 2.225 ... ... 0.221845
0.233625 ... ... 90.575 -0.025 90.550 252000 2.350 0 2.350 ... ... 0.2209
0.230706 ... ... 88.725 -0.025 88.700 254000 2.500 0 2.500 ... ... 0.219773
0.227739 ... ... 86.875 -0.025 86.850 256000 2.650 0 2.650 ... ... 0.218479
0.224727 ... ... 85.025 -0.025 85 258000 2.800 -0.025 2.825 ... ... 0.217032
0.222142 ... ... 83.200 -0.025 83.175 260000 2.975 -0.025 3 ... ... 0.215936
0.219946 ... ... 81.400 -0.025 81.375 262000 3.150 -0.025 3.175 ... ... 0.214673
0.217657 ... ... 79.600 -0.025 79.575 264000 3.350 0 3.350 ... ... 0.21371
0.215282 ... ... 77.800 -0.025 77.775 266000 3.550 -0.025 3.575 ... ... 0.212569
0.21324 ... ... 76.025 -0.025 76 268000 3.775 0 3.775 ... ... 0.211686
0.211498 ... ... 74.275 -0.025 74.250 270000 4 0 4 ... ... 0.21062
0.209632 ... ... 72.525 -0.025 72.500 272000 4.225 -0.025 4.250 ... ... 0.209386
0.208028 ... ... 70.800 -0.025 70.775 274000 4.475 -0.025 4.500 ... ... 0.208372
0.20629 ... ... 69.075 -0.025 69.050 276000 4.750 0 4.750 ... ... 0.20755
0.204781 ... ... 67.375 -0.025 67.350 278000 5.025 0 5.025 ... ... 0.206544
0.203474 ... ... 65.700 -0.025 65.675 280000 5.325 0 5.325 ... ... 0.205706
0.202013 ... ... 64.025 -0.025 64 282000 5.625 0 5.625 ... ... 0.204685
0.20073 ... ... 62.375 -0.025 62.350 284000 5.950 0 5.950 ... ... 0.203813
0.199291 ... ... 60.725 -0.025 60.700 286000 6.275 0 6.275 ... ... 0.202761
0.198311 ... ... 59.125 -0.025 59.100 288000 6.650 0.025 6.625 ... ... 0.20214
0.197156 ... ... 57.525 -0.025 57.500 290000 7 0 7 ... ... 0.201035
0.196122 ... ... 55.925 0 55.925 292000 7.400 0 7.400 ... ... 0.200329
0.194917 ... ... 54.375 -0.025 54.350 294000 7.800 0 7.800 ... ... 0.199436
0.19409 ... ... 52.825 0 52.825 296000 8.225 0 8.225 ... ... 0.198635
0.193079 ... ... 51.300 0 51.300 298000 8.675 0 8.675 ... ... 0.197912
0.192153 ... ... 49.800 0 49.800 300000 9.125 0 9.125 ... ... 0.197004
0.191047 ... ... 48.325 -0.025 48.300 302000 9.625 0.025 9.600 ... ... 0.196418
0.190262 ... ... 46.875 -0.025 46.850 304000 10.125 0 10.125 ... ... 0.195641
0.189291 ... ... 45.425 -0.025 45.400 306000 10.625 -0.025 10.650 ... ... 0.194683
0.188612 ... ... 44.025 -0.025 44 308000 11.175 0 11.175 ... ... 0.194016
0.187744 ... ... 42.625 -0.025 42.600 310000 11.750 0 11.750 ... ... 0.193391
0.186919 ... ... 41.275 -0.050 41.225 312000 12.325 -0.025 12.350 ... ... 0.19258
0.186132 ... ... 39.925 -0.050 39.875 314000 12.925 -0.025 12.950 ... ... 0.191809
0.185376 ... ... 38.600 -0.050 38.550 316000 13.550 -0.050 13.600 ... ... 0.191073
0.184648 ... ... 37.300 -0.050 37.250 318000 14.200 -0.050 14.250 ... ... 0.190368
0.183732 ... ... 36.050 -0.100 35.950 320000 14.875 -0.075 14.950 ... ... 0.189689
0.183049 ... ... 34.800 -0.100 34.700 322000 15.575 -0.075 15.650 ... ... 0.189034
0.182382 ... ... 33.575 -0.100 33.475 324000 16.300 -0.100 16.400 ... ... 0.188398
0.181728 ... ... 32.400 -0.125 32.275 326000 17.050 -0.125 17.175 ... ... 0.18778
0.181084 ... ... 31.250 -0.150 31.100 328000 17.825 -0.125 17.950 ... ... 0.187177
0.180449 ... ... 30.100 -0.150 29.950 330000 18.625 -0.150 18.775 ... ... 0.186587
0.17982 ... ... 29 -0.175 28.825 332000 19.475 -0.150 19.625 ... ... 0.186205
0.179195 ... ... 27.925 -0.200 27.725 334000 20.325 -0.200 20.525 ... ... 0.185635
0.178575 ... ... 26.900 -0.250 26.650 336000 21.200 -0.225 21.425 ... ... 0.185074
0.177956 ... ... 25.875 -0.275 25.600 338000 22.125 -0.250 22.375 ... ... 0.184713
0.17753 ... ... 24.900 -0.300 24.600 340000 23.075 -0.250 23.325 ... ... 0.184358
0.177103 ... ... 23.950 -0.325 23.625 342000 24.025 -0.300 24.325 ... ... 0.183818
0.176676 ... ... 23.025 -0.350 22.675 344000 25.050 -0.325 25.375 ... ... 0.183665
0.176248 ... ... 22.125 -0.375 21.750 346000 26.075 -0.350 26.425 ... ... 0.183329
0.175821 ... ... 21.275 -0.425 20.850 348000 27.125 -0.400 27.525 ... ... 0.183
0.175584 ... ... 20.450 -0.450 20 350000 28.225 -0.425 28.650 ... ... 0.182869
0.175349 ... ... 19.650 -0.475 19.175 352000 29.350 -0.450 29.800 ... ... 0.182749
0.175119 ... ... 18.875 -0.500 18.375 354000 30.500 -0.475 30.975 ... ... 0.18264
0.174895 ... ... 18.125 -0.525 17.600 356000 31.675 -0.500 32.175 ... ... 0.182546
0.174679 ... ... 17.400 -0.550 16.850 358000 32.900 -0.500 33.400 ... ... 0.18266
0.174667 ... ... 16.700 -0.550 16.150 360000 34.150 -0.525 34.675 ... ... 0.182796
0.174671 ... ... 16.025 -0.550 15.475 362000 35.425 -0.525 35.950 ... ... 0.182956
0.174499 ... ... 15.400 -0.600 14.800 364000 36.700 -0.575 37.275 ... ... 0.182951
0.174544 ... ... 14.775 -0.600 14.175 366000 38.050 -0.550 38.600 ... ... 0.183367
0.174615 ... ... 14.175 -0.600 13.575 368000 39.400 -0.550 39.950 ... ... 0.183625
0.174719 ... ... 13.600 -0.600 13 370000 40.775 -0.575 41.350 ... ... 0.183925
0.17486 ... ... 13.050 -0.600 12.450 372000 42.175 -0.575 42.750 ... ... 0.184273
0.175042 ... ... 12.525 -0.600 11.925 374000 43.600 -0.575 44.175 ... ... 0.184672
0.175273 ... ... 12 -0.575 11.425 376000 45.075 -0.550 45.625 ... ... 0.185334
0.175557 ... ... 11.525 -0.575 10.950 378000 46.550 -0.550 47.100 ... ... 0.185858
0.175688 ... ... 11.050 -0.575 10.475 380000 48.050 -0.525 48.575 ... ... 0.186452
0.176098 ... ... 10.600 -0.550 10.050 382000 49.575 -0.525 50.100 ... ... 0.187124
0.176363 ... ... 10.150 -0.525 9.625 384000 51.125 -0.500 51.625 ... ... 0.187881
0.176705 ... ... 9.750 -0.525 9.225 386000 52.675 -0.475 53.150 ... ... 0.188513
0.177133 ... ... 9.350 -0.500 8.850 388000 54.250 -0.475 54.725 ... ... 0.18924
0.177423 ... ... 8.950 -0.475 8.475 390000 55.875 -0.425 56.300 ... ... 0.190296
0.178045 ... ... 8.575 -0.425 8.150 392000 57.475 -0.425 57.900 ... ... 0.191015
0.178302 ... ... 8.225 -0.425 7.800 394000 59.125 -0.375 59.500 ... ... 0.19208
0.178912 ... ... 7.875 -0.375 7.500 396000 60.775 -0.350 61.125 ... ... 0.193043
0.179401 ... ... 7.550 -0.350 7.200 398000 62.450 -0.325 62.775 ... ... 0.194139
0.179766 ... ... 7.250 -0.350 6.900 400000 64.125 -0.300 64.425 ... ... 0.195139
0.180525 ... ... 6.950 -0.300 6.650 402000 65.825 -0.275 66.100 ... ... 0.196287
0.18091 ... ... 6.650 -0.275 6.375 404000 67.525 -0.250 67.775 ... ... 0.197344
0.181445 ... ... 6.375 -0.250 6.125 406000 69.250 -0.225 69.475 ... ... 0.198563
0.182142 ... ... 6.100 -0.200 5.900 408000 71 -0.175 71.175 ... ... 0.199954
0.182737 ... ... 5.850 -0.175 5.675 410000 72.725 -0.175 72.900 ... ... 0.201011
0.183224 ... ... 5.600 -0.150 5.450 412000 74.500 -0.125 74.625 ... ... 0.20251
0.183898 ... ... 5.375 -0.125 5.250 414000 76.275 -0.100 76.375 ... ... 0.203941
0.184473 ... ... 5.150 -0.100 5.050 416000 78.050 -0.075 78.125 ... ... 0.205304
0.184947 ... ... 4.925 -0.075 4.850 418000 79.825 -0.050 79.875 ... ... 0.206599
0.185632 ... ... 4.725 -0.050 4.675 420000 81.625 -0.025 81.650 ... ... 0.208105
0.186224 ... ... 4.525 -0.025 4.500 422000 83.425 0 83.425 ... ... 0.20955
0.186723 ... ... 4.350 -0.025 4.325 424000 85.250 0 85.250 ... ... 0.211221
0.187125 ... ... 4.200 -0.050 4.150 426000 87.050 0 87.050 ... ... 0.212552
0.187771 ... ... 4.025 -0.025 4 428000 88.875 0 88.875 ... ... 0.214116
0.188331 ... ... 3.875 -0.025 3.850 430000 90.725 0.025 90.700 ... ... 0.215925
0.188803 ... ... 3.725 -0.025 3.700 432000 92.550 0 92.550 ... ... 0.217391
0.189183 ... ... 3.575 -0.025 3.550 434000 94.400 0 94.400 ... ... 0.219109
0.189847 ... ... 3.450 -0.025 3.425 436000 96.250 0 96.250 ... ... 0.220785
0.190045 ... ... 3.300 -0.025 3.275 438000 98.125 0.025 98.100 ... ... 0.222728
0.190539 ... ... 3.175 -0.025 3.150 440000 99.975 0 99.975 ... ... 0.224323
0.19095 ... ... 3.075 -0.050 3.025 442000 101.850 0 101.850 ... ... 0.226192
0.191692 ... ... 2.950 -0.025 2.925 444000 103.725 0 103.725 ... ... 0.228027
0.191937 ... ... 2.825 -0.025 2.800 446000 105.625 0 105.625 ... ... 0.230151
0.192529 ... ... 2.725 -0.025 2.700 448000 107.525 0.025 107.500 ... ... 0.232247
0.193048 ... ... 2.625 -0.025 2.600 450000 109.425 0.025 109.400 ... ... 0.234315
0.193491 ... ... 2.525 -0.025 2.500 452000 111.325 0.025 111.300 ... ... 0.236357
0.19433 ... ... 2.425 0 2.425 454000 113.225 0 113.225 ... ... 0.238372
0.194627 ... ... 2.350 -0.025 2.325 456000 115.150 0.025 115.125 ... ... 0.240696
0.19484 ... ... 2.250 -0.025 2.225 458000 117.075 0.025 117.050 ... ... 0.242999
0.195479 ... ... 2.175 -0.025 2.150 460000 119 0.025 118.975 ... ... 0.245281
0.196055 ... ... 2.100 -0.025 2.075 462000 120.925 0.025 120.900 ... ... 0.247544
0.196566 ... ... 2.025 -0.025 2 464000 122.850 0 122.850 ... ... 0.249786
0.19701 ... ... 1.950 -0.025 1.925 466000 124.800 0.025 124.775 ... ... 0.252353
0.197384 ... ... 1.875 -0.025 1.850 468000 126.750 0.025 126.725 ... ... 0.254904
0.198268 ... ... 1.800 0 1.800 470000 128.700 0.025 128.675 ... ... 0.25744
0.198513 ... ... 1.750 -0.025 1.725 472000 130.650 0.025 130.625 ... ... 0.25996
0.199292 ... ... 1.675 0 1.675 474000 132.600 0 132.600 ... ... 0.262465
0.199396 ... ... 1.625 -0.025 1.600 476000 134.575 0.025 134.550 ... ... 0.265304
0.200063 ... ... 1.575 -0.025 1.550 478000 136.550 0.025 136.525 ... ... 0.26813
0.200679 ... ... 1.500 0 1.500 480000 138.525 0.025 138.500 ... ... 0.270943
0.201242 ... ... 1.450 0 1.450 482000 140.500 0.025 140.475 ... ... 0.273743
0.201751 ... ... 1.400 0 1.400 484000 142.475 0.025 142.450 ... ... 0.27653
0.202204 ... ... 1.350 0 1.350 486000 144.450 0.025 144.425 ... ... 0.279305
0.202598 ... ... 1.300 0 1.300 488000 146.450 0.025 146.425 ... ... 0.282419
0.202932 ... ... 1.275 -0.025 1.250 490000 148.425 0.025 148.400 ... ... 0.28517
0.203202 ... ... 1.225 -0.025 1.200 492000 150.425 0.025 150.400 ... ... 0.28826
0.204201 ... ... 1.175 0 1.175 494000 152.425 0.025 152.400 ... ... 0.291338
0.204361 ... ... 1.150 -0.025 1.125 496000 154.425 0.025 154.400 ... ... 0.294404
0.205286 ... ... 1.100 0 1.100 498000 156.425 0.025 156.400 ... ... 0.297458
0.205328 ... ... 1.075 -0.025 1.050 500000 158.425 0.025 158.400 ... ... 0.300501
0.206174 ... ... 1.025 0 1.025 502000 160.425 0.025 160.400 ... ... 0.303532
0.206087 ... ... 1 -0.025 0.975 504000 162.425 0.025 162.400 ... ... 0.306552
0.206849 ... ... 0.950 0 0.950 506000 164.425 0.025 164.400 ... ... 0.30956
0.207577 ... ... 0.925 0 0.925 508000 166.425 0.025 166.400 ... ... 0.312557
0.208269 ... ... 0.900 0 0.900 510000 168.425 0.025 168.400 ... ... 0.315543
0.207927 ... ... 0.875 -0.025 0.850 512000 170.425 0.025 170.400 ... ... 0.318518

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.