DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 373.500
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.843442 ... ... 227.200 4.300 231.500 142000 0.013 0 0.013 ... ... 0.391294
0.830817 ... ... 225.200 4.300 229.500 144000 0.013 0 0.013 ... ... 0.385854
0.818386 ... ... 223.200 4.300 227.500 146000 0.025 0.012 0.013 ... ... 0.401389
0.806141 ... ... 221.200 4.300 225.500 148000 0.025 0 0.025 ... ... 0.395828
0.794079 ... ... 219.200 4.300 223.500 150000 0.025 0 0.025 ... ... 0.390343
0.782192 ... ... 217.200 4.300 221.500 152000 0.025 0 0.025 ... ... 0.38493
0.770478 ... ... 215.200 4.300 219.500 154000 0.025 0 0.025 ... ... 0.379589
0.758929 ... ... 213.200 4.300 217.500 156000 0.025 0 0.025 ... ... 0.374316
0.747542 ... ... 211.200 4.300 215.500 158000 0.025 0 0.025 ... ... 0.369111
0.736313 ... ... 209.200 4.300 213.500 160000 0.025 0 0.025 ... ... 0.363971
0.725236 ... ... 207.200 4.300 211.500 162000 0.025 0 0.025 ... ... 0.358892
0.714308 ... ... 205.200 4.300 209.500 164000 0.050 0.025 0.025 ... ... 0.376811
0.703524 ... ... 203.200 4.300 207.500 166000 0.050 0 0.050 ... ... 0.371563
0.692882 ... ... 201.200 4.300 205.500 168000 0.050 0 0.050 ... ... 0.366378
0.682377 ... ... 199.200 4.300 203.500 170000 0.050 0 0.050 ... ... 0.361254
0.672006 ... ... 197.200 4.300 201.500 172000 0.050 0 0.050 ... ... 0.356188
0.661765 ... ... 195.200 4.300 199.500 174000 0.075 0.025 0.050 ... ... 0.365543
0.651651 ... ... 193.200 4.300 197.500 176000 0.075 0 0.075 ... ... 0.360408
0.641662 ... ... 191.200 4.300 195.500 178000 0.075 0 0.075 ... ... 0.355331
0.631793 ... ... 189.200 4.300 193.500 180000 0.100 0.025 0.075 ... ... 0.36104
0.622042 ... ... 187.200 4.300 191.500 182000 0.100 0 0.100 ... ... 0.355936
0.612406 ... ... 185.200 4.300 189.500 184000 0.100 0 0.100 ... ... 0.350887
0.602883 ... ... 183.200 4.300 187.500 186000 0.100 0 0.100 ... ... 0.345891
0.593469 ... ... 181.200 4.300 185.500 188000 0.125 0.025 0.100 ... ... 0.349418
0.584163 ... ... 179.200 4.300 183.500 190000 0.125 0 0.125 ... ... 0.344419
0.574962 ... ... 177.200 4.300 181.500 192000 0.125 0 0.125 ... ... 0.33947
0.565863 ... ... 175.200 4.300 179.500 194000 0.150 0 0.150 ... ... 0.341623
0.556864 ... ... 173.200 4.300 177.500 196000 0.150 0 0.150 ... ... 0.336683
0.547963 ... ... 171.200 4.300 175.500 198000 0.175 0.025 0.150 ... ... 0.337891
0.539158 ... ... 169.200 4.300 173.500 200000 0.175 0 0.175 ... ... 0.332969
0.530447 ... ... 167.200 4.300 171.500 202000 0.175 0 0.175 ... ... 0.328092
0.521828 ... ... 165.200 4.300 169.500 204000 0.200 0.025 0.175 ... ... 0.328569
0.513298 ... ... 163.200 4.300 167.500 206000 0.200 0 0.200 ... ... 0.323715
0.504856 ... ... 161.200 4.300 165.500 208000 0.225 0 0.225 ... ... 0.323646
0.4965 ... ... 159.200 4.300 163.500 210000 0.225 0 0.225 ... ... 0.31882
0.488229 ... ... 157.200 4.300 161.500 212000 0.250 0 0.250 ... ... 0.318314
0.48004 ... ... 155.200 4.300 159.500 214000 0.250 0 0.250 ... ... 0.313517
0.471931 ... ... 153.200 4.300 157.500 216000 0.275 0 0.275 ... ... 0.312655
0.463902 ... ... 151.200 4.300 155.500 218000 0.300 0 0.300 ... ... 0.311503
0.455951 ... ... 149.200 4.300 153.500 220000 0.300 0 0.300 ... ... 0.306732
0.448076 ... ... 147.200 4.300 151.500 222000 0.325 0 0.325 ... ... 0.305327
0.440276 ... ... 145.200 4.300 149.500 224000 0.350 0 0.350 ... ... 0.30371
0.432549 ... ... 143.200 4.300 147.500 226000 0.350 -0.025 0.375 ... ... 0.298971
0.424894 ... ... 141.200 4.300 145.500 228000 0.375 -0.025 0.400 ... ... 0.297169
0.41731 ... ... 139.200 4.300 143.500 230000 0.400 -0.025 0.425 ... ... 0.295205
0.409794 ... ... 137.200 4.300 141.500 232000 0.425 -0.025 0.450 ... ... 0.293097
0.402347 ... ... 135.200 4.300 139.500 234000 0.450 -0.025 0.475 ... ... 0.29086
0.394966 ... ... 133.200 4.300 137.500 236000 0.475 -0.025 0.500 ... ... 0.288508
0.387651 ... ... 131.200 4.300 135.500 238000 0.500 -0.025 0.525 ... ... 0.286052
0.3804 ... ... 129.200 4.300 133.500 240000 0.525 -0.025 0.550 ... ... 0.283501
0.373212 ... ... 127.200 4.300 131.500 242000 0.550 -0.050 0.600 ... ... 0.280865
0.366086 ... ... 125.200 4.300 129.500 244000 0.600 -0.025 0.625 ... ... 0.280059
0.35902 ... ... 123.200 4.300 127.500 246000 0.625 -0.050 0.675 ... ... 0.277198
0.352015 ... ... 121.200 4.300 125.500 248000 0.650 -0.075 0.725 ... ... 0.274274
0.345069 ... ... 119.225 4.275 123.500 250000 0.700 -0.050 0.750 ... ... 0.272957
0.339016 ... ... 117.250 4.275 121.525 252000 0.725 -0.075 0.800 ... ... 0.269866
0.33218 ... ... 115.275 4.250 119.525 254000 0.775 -0.075 0.850 ... ... 0.268249
0.326225 ... ... 113.300 4.250 117.550 256000 0.825 -0.075 0.900 ... ... 0.266462
0.320313 ... ... 111.325 4.250 115.575 258000 0.875 -0.075 0.950 ... ... 0.264523
0.314444 ... ... 109.375 4.225 113.600 260000 0.925 -0.100 1.025 ... ... 0.262445
0.308617 ... ... 107.425 4.200 111.625 262000 0.975 -0.100 1.075 ... ... 0.260242
0.303618 ... ... 105.475 4.200 109.675 264000 1.025 -0.125 1.150 ... ... 0.257924
0.298638 ... ... 103.525 4.200 107.725 266000 1.100 -0.125 1.225 ... ... 0.256636
0.293677 ... ... 101.575 4.200 105.775 268000 1.150 -0.150 1.300 ... ... 0.254069
0.288735 ... ... 99.650 4.175 103.825 270000 1.225 -0.150 1.375 ... ... 0.252454
0.28381 ... ... 97.725 4.150 101.875 272000 1.300 -0.150 1.450 ... ... 0.250672
0.279625 ... ... 95.825 4.125 99.950 274000 1.375 -0.175 1.550 ... ... 0.248737
0.275429 ... ... 93.900 4.125 98.025 276000 1.450 -0.200 1.650 ... ... 0.246662
0.271223 ... ... 92 4.100 96.100 278000 1.550 -0.200 1.750 ... ... 0.245322
0.26768 ... ... 90.100 4.100 94.200 280000 1.625 -0.225 1.850 ... ... 0.242966
0.264095 ... ... 88.225 4.075 92.300 282000 1.750 -0.225 1.975 ... ... 0.242082
0.26047 ... ... 86.350 4.050 90.400 284000 1.850 -0.250 2.100 ... ... 0.240214
0.257427 ... ... 84.475 4.050 88.525 286000 1.950 -0.275 2.225 ... ... 0.238198
0.254313 ... ... 82.625 4.025 86.650 288000 2.075 -0.275 2.350 ... ... 0.236736
0.25113 ... ... 80.775 4 84.775 290000 2.200 -0.300 2.500 ... ... 0.235093
0.24845 ... ... 78.925 4 82.925 292000 2.350 -0.300 2.650 ... ... 0.233913
0.245673 ... ... 77.100 3.975 81.075 294000 2.500 -0.325 2.825 ... ... 0.232528
0.242806 ... ... 75.300 3.925 79.225 296000 2.650 -0.350 3 ... ... 0.230953
0.240368 ... ... 73.500 3.900 77.400 298000 2.825 -0.375 3.200 ... ... 0.229758
0.238317 ... ... 71.700 3.900 75.600 300000 3 -0.400 3.400 ... ... 0.228358
0.236124 ... ... 69.925 3.875 73.800 302000 3.200 -0.400 3.600 ... ... 0.22728
0.233798 ... ... 68.175 3.825 72 304000 3.400 -0.425 3.825 3.200 3.200 0.225987
0.232251 ... ... 66.425 3.825 70.250 306000 3.625 -0.450 4.075 ... ... 0.224966
0.23009 ... ... 64.700 3.775 68.475 308000 3.850 -0.475 4.325 ... ... 0.223726
0.228635 ... ... 63 3.750 66.750 310000 4.100 -0.500 4.600 ... ... 0.222719
0.226995 ... ... 61.300 3.725 65.025 312000 4.350 -0.525 4.875 ... ... 0.221492
0.225179 ... ... 59.625 3.675 63.300 314000 4.625 -0.550 5.175 4.550 4.550 0.220464
0.223965 ... ... 57.950 3.675 61.625 316000 4.925 -0.575 5.500 ... ... 0.219608
0.222547 ... ... 56.300 3.650 59.950 318000 5.225 -0.625 5.850 ... ... 0.218521
0.221295 ... ... 54.700 3.600 58.300 320000 5.550 -0.650 6.200 ... ... 0.217583
0.21984 ... ... 53.075 3.575 56.650 322000 5.875 -0.700 6.575 ... ... 0.21642
0.218532 ... ... 51.500 3.525 55.025 324000 6.250 -0.725 6.975 ... ... 0.215728
0.21735 ... ... 49.950 3.475 53.425 326000 6.625 -0.750 7.375 ... ... 0.214796
0.216278 ... ... 48.400 3.450 51.850 328000 7.025 -0.775 7.800 ... ... 0.21396
0.2153 ... ... 46.875 3.425 50.300 330000 7.425 -0.850 8.275 ... ... 0.212892
0.214099 ... ... 45.375 3.375 48.750 332000 7.875 -0.850 8.725 ... ... 0.212213
0.212983 ... ... 43.900 3.325 47.225 334000 8.325 -0.900 9.225 ... ... 0.211294
0.211938 ... ... 42.450 3.275 45.725 336000 8.800 -0.950 9.750 ... ... 0.210436
0.210952 ... ... 41 3.250 44.250 338000 9.300 -1 10.300 ... ... 0.209628
0.210018 ... ... 39.600 3.200 42.800 340000 9.800 -1.050 10.850 ... ... 0.208588
0.209126 ... ... 38.225 3.150 41.375 342000 10.350 -1.100 11.450 ... ... 0.207863
0.208004 ... ... 36.850 3.100 39.950 344000 10.900 -1.150 12.050 ... ... 0.2069
0.207179 ... ... 35.525 3.050 38.575 346000 11.500 -1.175 12.675 ... ... 0.206227
0.206121 ... ... 34.200 3 37.200 348000 12.100 -1.250 13.350 ... ... 0.205314
0.205336 35 35 32.925 2.950 35.875 350000 12.725 -1.300 14.025 ... ... 0.20442
0.204317 ... ... 31.675 2.875 34.550 352000 13.375 -1.375 14.750 13.925 13.925 0.20354
0.203312 ... ... 30.425 2.825 33.250 354000 14.075 -1.400 15.475 ... ... 0.202909
0.202554 ... ... 29.225 2.775 32 356000 14.775 -1.475 16.250 ... ... 0.202038
0.201559 ... ... 28.050 2.700 30.750 358000 15.500 -1.525 17.025 15.750 15.750 0.201169
0.200798 ... ... 26.900 2.650 29.550 360000 16.250 -1.600 17.850 17.250 16 0.200297
0.200029 ... ... 25.800 2.575 28.375 362000 17.050 -1.650 18.700 ... ... 0.19965
0.199023 ... ... 24.700 2.500 27.200 364000 17.850 -1.725 19.575 17.800 17.800 0.198762
0.198236 ... ... 23.650 2.425 26.075 366000 18.700 -1.800 20.500 ... ... 0.19809
0.197434 ... ... 22.625 2.350 24.975 368000 19.575 -1.850 21.425 21.050 21.050 0.197403
0.19684 22.250 22.250 21.625 2.300 23.925 370000 20.475 -1.925 22.400 22.250 20.400 0.196699
0.196006 ... ... 20.650 2.225 22.875 372000 21.400 -2 23.400 ... ... 0.195977
0.195154 22.025 22.025 19.700 2.150 21.850 374000 22.350 -2.075 24.425 24.675 24.675 0.195237
0.194504 20.800 20.800 18.800 2.075 20.875 376000 23.350 -2.125 25.475 ... ... 0.194698
0.193833 ... ... 17.925 2 19.925 378000 24.350 -2.225 26.575 ... ... 0.193918
0.193143 ... ... 17.075 1.925 19 380000 25.400 -2.300 27.700 ... ... 0.19334
0.192432 ... ... 16.250 1.850 18.100 382000 26.475 -2.375 28.850 ... ... 0.192741
0.191924 ... ... 15.450 1.800 17.250 384000 27.575 -2.450 30.025 ... ... 0.192124
0.191398 ... ... 14.700 1.725 16.425 386000 28.725 -2.500 31.225 ... ... 0.191712
0.190856 15.500 15.500 13.950 1.675 15.625 388000 29.875 -2.600 32.475 ... ... 0.191061
0.1903 15.200 15.200 13.250 1.600 14.850 390000 31.075 -2.650 33.725 ... ... 0.19062
0.18973 ... ... 12.575 1.525 14.100 392000 32.300 -2.725 35.025 ... ... 0.190168
0.18915 ... ... 11.925 1.450 13.375 394000 33.550 -2.800 36.350 ... ... 0.189708
0.188793 ... ... 11.325 1.375 12.700 396000 34.850 -2.850 37.700 ... ... 0.189475
0.188437 ... ... 10.725 1.325 12.050 398000 36.150 -2.925 39.075 ... ... 0.18901
0.187844 ... ... 10.150 1.250 11.400 400000 37.500 -2.975 40.475 ... ... 0.188785
0.187495 ... ... 9.625 1.175 10.800 402000 38.875 -3.050 41.925 ... ... 0.188572
0.187158 10.250 10.150 9.100 1.125 10.225 404000 40.275 -3.100 43.375 ... ... 0.188377
0.186839 ... ... 8.625 1.050 9.675 406000 41.700 -3.150 44.850 ... ... 0.188204
0.186543 ... ... 8.150 1 9.150 408000 43.150 -3.225 46.375 ... ... 0.188062
0.186537 ... ... 7.700 0.975 8.675 410000 44.625 -3.275 47.900 ... ... 0.187956
0.186314 ... ... 7.275 0.925 8.200 412000 46.125 -3.325 49.450 ... ... 0.187896
0.186138 ... ... 6.875 0.875 7.750 414000 47.650 -3.375 51.025 ... ... 0.18789
0.186018 ... ... 6.500 0.825 7.325 416000 49.200 -3.425 52.625 ... ... 0.187948
0.185964 ... ... 6.150 0.775 6.925 418000 50.775 -3.475 54.250 ... ... 0.188082
0.185697 ... ... 5.800 0.725 6.525 420000 52.350 -3.525 55.875 ... ... 0.188013
0.185805 ... ... 5.475 0.700 6.175 422000 53.975 -3.550 57.525 ... ... 0.188327
0.185712 ... ... 5.175 0.650 5.825 424000 55.600 -3.600 59.200 ... ... 0.188453
0.185723 ... ... 4.875 0.625 5.500 426000 57.275 -3.625 60.900 ... ... 0.189005
0.185855 ... ... 4.600 0.600 5.200 428000 58.950 -3.650 62.600 ... ... 0.189386
0.185793 ... ... 4.350 0.550 4.900 430000 60.625 -3.700 64.325 ... ... 0.189591
0.186213 ... ... 4.100 0.550 4.650 432000 62.350 -3.725 66.075 ... ... 0.190282
0.186108 ... ... 3.875 0.500 4.375 434000 64.075 -3.750 67.825 ... ... 0.19082
0.186165 ... ... 3.650 0.475 4.125 436000 65.800 -3.800 69.600 ... ... 0.191198
0.186406 ... ... 3.450 0.450 3.900 438000 67.550 -3.825 71.375 ... ... 0.191773
0.186858 ... ... 3.275 0.425 3.700 440000 69.325 -3.850 73.175 ... ... 0.192569
0.18675 ... ... 3.075 0.400 3.475 442000 71.100 -3.875 74.975 ... ... 0.193228
0.187274 ... ... 2.900 0.400 3.300 444000 72.900 -3.900 76.800 ... ... 0.19414
0.187646 ... ... 2.750 0.375 3.125 446000 74.700 -3.925 78.625 ... ... 0.194928
0.18786 ... ... 2.600 0.350 2.950 448000 76.525 -3.925 80.450 ... ... 0.196002
0.187906 ... ... 2.450 0.325 2.775 450000 78.350 -3.950 82.300 ... ... 0.196966
0.188249 ... ... 2.325 0.300 2.625 452000 80.200 -3.975 84.175 ... ... 0.198253
0.188437 ... ... 2.200 0.275 2.475 454000 82.050 -3.975 86.025 ... ... 0.199447
0.18897 ... ... 2.075 0.275 2.350 456000 83.900 -4.025 87.925 ... ... 0.200547
0.189368 ... ... 1.950 0.275 2.225 458000 85.775 -4.025 89.800 ... ... 0.202017
0.189622 ... ... 1.850 0.250 2.100 460000 87.650 -4.050 91.700 ... ... 0.20341
0.190289 ... ... 1.750 0.250 2 462000 89.525 -4.075 93.600 ... ... 0.204726
0.190252 ... ... 1.650 0.225 1.875 464000 91.425 -4.075 95.500 ... ... 0.206463
0.190652 ... ... 1.575 0.200 1.775 466000 93.325 -4.100 97.425 ... ... 0.208142
0.190918 ... ... 1.475 0.200 1.675 468000 95.225 -4.125 99.350 ... ... 0.209762
0.191696 ... ... 1.400 0.200 1.600 470000 97.150 -4.125 101.275 ... ... 0.21185
0.192373 ... ... 1.325 0.200 1.525 472000 99.075 -4.125 103.200 ... ... 0.213899
0.192237 ... ... 1.275 0.150 1.425 474000 101 -4.150 105.150 ... ... 0.215907
0.192665 ... ... 1.200 0.150 1.350 476000 102.925 -4.175 107.100 ... ... 0.217875
0.193731 ... ... 1.150 0.150 1.300 478000 104.875 -4.175 109.050 ... ... 0.220361
0.193938 ... ... 1.075 0.150 1.225 480000 106.825 -4.175 111 ... ... 0.222822
0.194825 ... ... 1.025 0.150 1.175 482000 108.775 -4.175 112.950 ... ... 0.225259
0.194785 ... ... 0.975 0.125 1.100 484000 110.725 -4.200 114.925 ... ... 0.22767
0.195474 ... ... 0.925 0.125 1.050 486000 112.675 -4.225 116.900 ... ... 0.230058
0.19607 ... ... 0.875 0.125 1 488000 114.650 -4.225 118.875 ... ... 0.233005
0.196569 ... ... 0.850 0.100 0.950 490000 116.600 -4.250 120.850 ... ... 0.235351
0.196964 ... ... 0.800 0.100 0.900 492000 118.575 -4.250 122.825 ... ... 0.238265
0.198268 ... ... 0.775 0.100 0.875 494000 120.550 -4.275 124.825 ... ... 0.241164
0.198479 ... ... 0.725 0.100 0.825 496000 122.550 -4.250 126.800 ... ... 0.244639
0.199659 ... ... 0.700 0.100 0.800 498000 124.525 -4.275 128.800 ... ... 0.247511
0.199667 ... ... 0.675 0.075 0.750 500000 126.525 -4.275 130.800 ... ... 0.25096
0.200713 ... ... 0.650 0.075 0.725 502000 128.500 -4.300 132.800 ... ... 0.253805
0.201704 ... ... 0.600 0.100 0.700 504000 130.500 -4.300 134.800 ... ... 0.25723
0.201387 ... ... 0.575 0.075 0.650 506000 132.500 -4.300 136.800 ... ... 0.260641
0.202222 ... ... 0.550 0.075 0.625 508000 134.500 -4.300 138.800 ... ... 0.264039
0.202994 ... ... 0.525 0.075 0.600 510000 136.500 -4.300 140.800 ... ... 0.267424
0.203698 ... ... 0.500 0.075 0.575 512000 138.500 -4.300 142.800 ... ... 0.270797
0.204333 ... ... 0.500 0.050 0.550 514000 140.500 -4.300 144.800 ... ... 0.274156
0.204893 ... ... 0.475 0.050 0.525 516000 142.500 -4.300 146.800 ... ... 0.277503
0.205377 ... ... 0.450 0.050 0.500 518000 144.500 -4.300 148.800 ... ... 0.280838
0.205777 ... ... 0.425 0.050 0.475 520000 146.500 -4.300 150.800 ... ... 0.28416
0.207748 ... ... 0.400 0.075 0.475 522000 148.500 -4.300 152.800 ... ... 0.28747
0.208039 ... ... 0.400 0.050 0.450 524000 150.500 -4.300 154.800 ... ... 0.290768
0.208235 ... ... 0.375 0.050 0.425 526000 152.500 -4.300 156.800 ... ... 0.294054
0.208328 ... ... 0.350 0.050 0.400 528000 154.500 -4.300 158.800 ... ... 0.297327
0.210222 ... ... 0.350 0.050 0.400 530000 156.500 -4.300 160.800 ... ... 0.300589
0.210182 ... ... 0.325 0.050 0.375 532000 158.500 -4.300 162.800 ... ... 0.303839
0.210019 ... ... 0.325 0.025 0.350 534000 160.500 -4.300 164.800 ... ... 0.307078
0.211858 ... ... 0.300 0.050 0.350 536000 162.500 -4.300 166.800 ... ... 0.310304
0.211538 ... ... 0.300 0.025 0.325 538000 164.500 -4.300 168.800 ... ... 0.313519
0.213344 ... ... 0.275 0.050 0.325 540000 166.500 -4.300 170.800 ... ... 0.316723
0.21285 ... ... 0.275 0.025 0.300 542000 168.500 -4.300 172.800 ... ... 0.319915
0.214624 ... ... 0.250 0.050 0.300 544000 170.500 -4.300 174.800 ... ... 0.323096
0.213934 ... ... 0.250 0.025 0.275 546000 172.500 -4.300 176.800 ... ... 0.326266
0.215675 ... ... 0.225 0.050 0.275 548000 174.500 -4.300 178.800 ... ... 0.329425
0.214765 ... ... ... ... 0.250 550000 176.500 ... ... ... ... 0.332573
0.216473 ... ... ... ... 0.250 552000 178.500 ... ... ... ... 0.335709
0.215309 ... ... ... ... 0.225 554000 180.500 ... ... ... ... 0.338835

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.