DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 324.475
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.621506 ... ... 175.600 2.875 178.475 146000 0.250 0 0.250 ... ... 0.362843
0.610617 ... ... 173.600 2.875 176.475 148000 0.250 -0.025 0.275 ... ... 0.357117
0.599889 ... ... 171.600 2.875 174.475 150000 0.275 -0.025 0.300 ... ... 0.355843
0.589318 ... ... 169.600 2.875 172.475 152000 0.300 -0.025 0.325 ... ... 0.35426
0.5789 ... ... 167.600 2.875 170.475 154000 0.325 -0.050 0.375 ... ... 0.352418
0.56863 ... ... 165.600 2.875 168.475 156000 0.350 -0.050 0.400 ... ... 0.350355
0.558503 ... ... 163.600 2.875 166.475 158000 0.400 -0.025 0.425 ... ... 0.351285
0.548517 ... ... 161.600 2.875 164.475 160000 0.425 -0.025 0.450 ... ... 0.348697
0.538667 ... ... 159.600 2.875 162.475 162000 0.450 -0.050 0.500 ... ... 0.345979
0.528948 ... ... 157.600 2.875 160.475 164000 0.500 -0.025 0.525 ... ... 0.345779
0.519359 ... ... 155.600 2.875 158.475 166000 0.525 -0.050 0.575 ... ... 0.342732
0.509894 ... ... 153.600 2.875 156.475 168000 0.575 -0.025 0.600 ... ... 0.34194
0.500552 ... ... 151.600 2.875 154.475 170000 0.600 -0.050 0.650 ... ... 0.338648
0.491329 ... ... 149.600 2.875 152.475 172000 0.650 -0.050 0.700 ... ... 0.337398
0.482221 ... ... 147.600 2.875 150.475 174000 0.700 -0.050 0.750 ... ... 0.335896
0.473226 ... ... 145.600 2.875 148.475 176000 0.750 -0.050 0.800 ... ... 0.334173
0.464342 ... ... 143.600 2.875 146.475 178000 0.800 -0.050 0.850 ... ... 0.332258
0.455564 ... ... 141.600 2.875 144.475 180000 0.850 -0.075 0.925 ... ... 0.330171
0.446892 ... ... 139.600 2.875 142.475 182000 0.900 -0.075 0.975 ... ... 0.327932
0.438321 ... ... 137.600 2.875 140.475 184000 0.975 -0.075 1.050 ... ... 0.32706
0.42985 ... ... 135.625 2.850 138.475 186000 1.025 -0.075 1.100 ... ... 0.324498
0.422186 ... ... 133.650 2.850 136.500 188000 1.100 -0.075 1.175 ... ... 0.323192
0.413904 ... ... 131.675 2.825 134.500 190000 1.175 -0.075 1.250 ... ... 0.321668
0.406414 ... ... 129.700 2.825 132.525 192000 1.250 -0.075 1.325 ... ... 0.319949
0.399696 ... ... 127.750 2.825 130.575 194000 1.325 -0.100 1.425 ... ... 0.318057
0.392361 ... ... 125.800 2.800 128.600 196000 1.400 -0.100 1.500 ... ... 0.316009
0.385779 ... ... 123.850 2.800 126.650 198000 1.475 -0.125 1.600 ... ... 0.313819
0.379926 ... ... 121.925 2.800 124.725 200000 1.575 -0.125 1.700 ... ... 0.312523
0.373458 ... ... 120 2.775 122.775 202000 1.675 -0.125 1.800 ... ... 0.311023
0.367697 ... ... 118.075 2.775 120.850 204000 1.750 -0.150 1.900 ... ... 0.308407
0.361976 ... ... 116.175 2.750 118.925 206000 1.875 -0.125 2 ... ... 0.307491
0.356921 ... ... 114.275 2.750 117.025 208000 1.975 -0.150 2.125 ... ... 0.305491
0.351881 ... ... 112.375 2.750 115.125 210000 2.075 -0.175 2.250 ... ... 0.303353
0.346857 ... ... 110.500 2.725 113.225 212000 2.200 -0.175 2.375 ... ... 0.301878
0.341849 ... ... 108.625 2.700 111.325 214000 2.325 -0.175 2.500 ... ... 0.300225
0.337437 ... ... 106.750 2.700 109.450 216000 2.450 -0.200 2.650 ... ... 0.298412
0.333017 ... ... 104.875 2.700 107.575 218000 2.600 -0.175 2.775 ... ... 0.297147
0.329146 ... ... 103.025 2.700 105.725 220000 2.750 -0.200 2.950 ... ... 0.295693
0.325243 ... ... 101.200 2.675 103.875 222000 2.900 -0.200 3.100 ... ... 0.294066
0.32131 ... ... 99.375 2.650 102.025 224000 3.050 -0.225 3.275 ... ... 0.29228
0.317867 ... ... 97.550 2.650 100.200 226000 3.225 -0.225 3.450 ... ... 0.290944
0.314372 ... ... 95.750 2.625 98.375 228000 3.400 -0.225 3.625 ... ... 0.28943
0.310827 ... ... 93.950 2.600 96.550 230000 3.575 -0.250 3.825 ... ... 0.287751
0.307717 ... ... 92.150 2.600 94.750 232000 3.775 -0.250 4.025 ... ... 0.286455
0.305009 ... ... 90.375 2.600 92.975 234000 3.975 -0.275 4.250 ... ... 0.284981
0.302211 ... ... 88.625 2.575 91.200 236000 4.175 -0.300 4.475 ... ... 0.283344
0.299328 ... ... 86.875 2.550 89.425 238000 4.400 -0.325 4.725 ... ... 0.282034
0.296798 ... ... 85.150 2.525 87.675 240000 4.650 -0.325 4.975 ... ... 0.281017
0.294593 ... ... 83.425 2.525 85.950 242000 4.900 -0.325 5.225 ... ... 0.279807
0.29227 ... ... 81.725 2.500 84.225 244000 5.150 -0.350 5.500 ... ... 0.27842
0.290239 ... ... 80.025 2.500 82.525 246000 5.425 -0.375 5.800 ... ... 0.277288
0.288081 ... ... 78.350 2.475 80.825 248000 5.725 -0.375 6.100 ... ... 0.276383
0.286184 ... ... 76.700 2.450 79.150 250000 6.025 -0.400 6.425 ... ... 0.275284
0.284525 ... ... 75.075 2.425 77.500 252000 6.350 -0.425 6.775 ... ... 0.274388
0.28272 ... ... 73.450 2.400 75.850 254000 6.675 -0.450 7.125 ... ... 0.273301
0.28113 ... ... 71.825 2.400 74.225 256000 7.025 -0.450 7.475 ... ... 0.272396
0.279734 ... ... 70.250 2.375 72.625 258000 7.400 -0.475 7.875 ... ... 0.271653
0.27818 ... ... 68.675 2.350 71.025 260000 7.775 -0.500 8.275 ... ... 0.270715
0.276803 ... ... 67.125 2.325 69.450 262000 8.175 -0.500 8.675 ... ... 0.269925
0.275267 ... ... 65.575 2.300 67.875 264000 8.575 -0.550 9.125 ... ... 0.268944
0.274204 ... ... 64.050 2.300 66.350 266000 9.025 -0.550 9.575 ... ... 0.268415
0.272969 ... ... 62.550 2.275 64.825 268000 9.450 -0.575 10.025 ... ... 0.267377
0.27157 ... ... 61.075 2.225 63.300 270000 9.925 -0.600 10.525 ... ... 0.266766
0.270598 ... ... 59.600 2.225 61.825 272000 10.400 -0.625 11.025 ... ... 0.265961
0.269452 ... ... 58.150 2.200 60.350 274000 10.875 -0.650 11.525 ... ... 0.264971
0.268139 ... ... 56.725 2.150 58.875 276000 11.400 -0.650 12.050 ... ... 0.26437
0.267215 ... ... 55.300 2.150 57.450 278000 11.925 -0.675 12.600 ... ... 0.263579
0.266118 ... ... 53.900 2.125 56.025 280000 12.450 -0.725 13.175 ... ... 0.262606
0.265117 ... ... 52.525 2.100 54.625 282000 13 -0.750 13.750 ... ... 0.261725
0.263947 ... ... 51.150 2.075 53.225 284000 13.575 -0.775 14.350 ... ... 0.260928
0.262868 ... ... 49.825 2.025 51.850 286000 14.175 -0.800 14.975 ... ... 0.260208
0.261873 ... ... 48.475 2.025 50.500 288000 14.775 -0.825 15.600 ... ... 0.259309
0.26071 ... ... 47.175 1.975 49.150 290000 15.400 -0.850 16.250 ... ... 0.258484
0.259626 ... ... 45.875 1.950 47.825 292000 16.050 -0.850 16.900 ... ... 0.257727
0.258617 ... ... 44.600 1.925 46.525 294000 16.700 -0.900 17.600 ... ... 0.256794
0.257677 ... ... 43.350 1.900 45.250 296000 17.375 -0.925 18.300 ... ... 0.255928
0.256569 ... ... 42.100 1.875 43.975 298000 18.075 -0.950 19.025 ... ... 0.255123
0.255526 ... ... 40.875 1.850 42.725 300000 18.775 -0.975 19.750 ... ... 0.254146
0.254546 ... ... 39.675 1.825 41.500 302000 19.500 -1 20.500 ... ... 0.253228
0.253399 ... ... 38.500 1.775 40.275 304000 20.250 -1.025 21.275 ... ... 0.252367
0.252312 ... ... 37.325 1.750 39.075 306000 21 -1.050 22.050 ... ... 0.251336
0.251281 ... ... 36.175 1.725 37.900 308000 21.775 -1.100 22.875 ... ... 0.25036
0.250085 ... ... 35.025 1.700 36.725 310000 22.575 -1.100 23.675 ... ... 0.249436
0.248943 ... ... 33.925 1.650 35.575 312000 23.375 -1.150 24.525 ... ... 0.248344
0.247853 ... ... 32.825 1.625 34.450 314000 24.200 -1.175 25.375 ... ... 0.247302
0.246812 ... ... 31.750 1.600 33.350 316000 25.050 -1.225 26.275 ... ... 0.246309
0.245605 ... ... 30.675 1.575 32.250 318000 25.925 -1.250 27.175 ... ... 0.245363
0.244659 ... ... 29.650 1.550 31.200 320000 26.825 -1.250 28.075 26.800 26.800 0.244461
0.243545 ... ... 28.625 1.525 30.150 322000 27.725 -1.300 29.025 ... ... 0.243391
0.242476 ... ... 27.625 1.500 29.125 324000 28.650 -1.325 29.975 ... ... 0.242365
0.24124 ... ... 26.650 1.450 28.100 326000 29.600 -1.375 30.975 ... ... 0.241383
0.240256 ... ... 25.700 1.425 27.125 328000 30.575 -1.400 31.975 ... ... 0.240442
0.239315 ... ... 24.775 1.400 26.175 330000 31.575 -1.425 33 ... ... 0.239543
0.238205 ... ... 23.875 1.350 25.225 332000 32.600 -1.450 34.050 ... ... 0.238685
0.237345 ... ... 23 1.325 24.325 334000 33.650 -1.475 35.125 ... ... 0.237868
0.236317 ... ... 22.125 1.300 23.425 336000 34.700 -1.525 36.225 ... ... 0.236883
0.235539 ... ... 21.300 1.275 22.575 338000 35.800 -1.550 37.350 ... ... 0.236149
0.234593 ... ... 20.500 1.225 21.725 340000 36.925 -1.575 38.500 ... ... 0.235457
0.233688 ... ... 19.700 1.200 20.900 342000 38.050 -1.625 39.675 ... ... 0.234598
0.233038 ... ... 18.950 1.175 20.125 344000 39.225 -1.625 40.850 ... ... 0.233995
0.232221 ... ... 18.200 1.150 19.350 346000 40.425 -1.650 42.075 ... ... 0.233438
0.231449 ... ... 17.500 1.100 18.600 348000 41.625 -1.700 43.325 ... ... 0.232716
0.230939 ... ... 16.800 1.100 17.900 350000 42.875 -1.725 44.600 ... ... 0.232258
0.230265 ... ... 16.150 1.050 17.200 352000 44.150 -1.750 45.900 ... ... 0.231854
0.229861 ... ... 15.525 1.025 16.550 354000 45.450 -1.775 47.225 ... ... 0.231506
0.229295 ... ... 14.900 1 15.900 356000 46.750 -1.825 48.575 ... ... 0.230999
0.228788 ... ... 14.325 0.950 15.275 358000 48.100 -1.850 49.950 ... ... 0.230773
0.228567 ... ... 13.750 0.950 14.700 360000 49.475 -1.875 51.350 ... ... 0.230616
0.22819 ... ... 13.200 0.925 14.125 362000 50.850 -1.925 52.775 ... ... 0.230306
0.227884 ... ... 12.675 0.900 13.575 364000 52.275 -1.925 54.200 ... ... 0.230298
0.227654 ... ... 12.175 0.875 13.050 366000 53.700 -1.975 55.675 ... ... 0.230142
0.227272 ... ... 11.700 0.825 12.525 368000 55.175 -1.975 57.150 ... ... 0.230304
0.227208 ... ... 11.225 0.825 12.050 370000 56.650 -2 58.650 ... ... 0.230325
0.226998 ... ... 10.800 0.775 11.575 372000 58.125 -2.050 60.175 ... ... 0.230205
0.226883 ... ... 10.375 0.750 11.125 374000 59.650 -2.050 61.700 ... ... 0.230425
0.22687 ... ... 9.950 0.750 10.700 376000 61.175 -2.100 63.275 ... ... 0.23051
0.226716 ... ... 9.575 0.700 10.275 378000 62.750 -2.100 64.850 ... ... 0.230958
0.226673 ... ... 9.200 0.675 9.875 380000 64.300 -2.125 66.425 ... ... 0.231029
0.226749 ... ... 8.825 0.675 9.500 382000 65.900 -2.150 68.050 ... ... 0.231479
0.226954 ... ... 8.500 0.650 9.150 384000 67.500 -2.175 69.675 ... ... 0.231809
0.227031 ... ... 8.150 0.650 8.800 386000 69.125 -2.200 71.325 ... ... 0.23228
0.226977 ... ... 7.850 0.600 8.450 388000 70.750 -2.225 72.975 ... ... 0.232637
0.227066 ... ... 7.550 0.575 8.125 390000 72.400 -2.250 74.650 ... ... 0.233146
0.227307 ... ... 7.250 0.575 7.825 392000 74.075 -2.250 76.325 ... ... 0.233821
0.227428 ... ... 6.975 0.550 7.525 394000 75.750 -2.275 78.025 ... ... 0.234392
0.227718 ... ... 6.725 0.525 7.250 396000 77.450 -2.275 79.725 ... ... 0.235142
0.227891 ... ... 6.450 0.525 6.975 398000 79.150 -2.300 81.450 ... ... 0.235795
0.228248 ... ... 6.225 0.500 6.725 400000 80.850 -2.350 83.200 ... ... 0.236349
0.228495 ... ... 5.975 0.500 6.475 402000 82.575 -2.350 84.925 ... ... 0.237101
0.228943 ... ... 5.775 0.475 6.250 404000 84.325 -2.375 86.700 ... ... 0.238064
0.228968 ... ... 5.550 0.450 6 406000 86.075 -2.375 88.450 ... ... 0.238944
0.229527 ... ... 5.350 0.450 5.800 408000 87.850 -2.375 90.225 ... ... 0.240052
0.229658 ... ... 5.150 0.425 5.575 410000 89.600 -2.425 92.025 ... ... 0.240769
0.230356 ... ... 4.975 0.425 5.400 412000 91.400 -2.425 93.825 ... ... 0.242042
0.230622 ... ... 4.800 0.400 5.200 414000 93.175 -2.450 95.625 ... ... 0.242924
0.231137 ... ... 4.625 0.400 5.025 416000 94.975 -2.475 97.450 ... ... 0.24406
0.231562 ... ... 4.475 0.375 4.850 418000 96.800 -2.475 99.275 ... ... 0.245464
0.231893 ... ... 4.300 0.375 4.675 420000 98.600 -2.500 101.100 ... ... 0.246471
0.232503 ... ... 4.150 0.375 4.525 422000 100.425 -2.500 102.925 ... ... 0.247755
0.233031 ... ... 4.025 0.350 4.375 424000 102.275 -2.500 104.775 ... ... 0.24933
0.233474 ... ... 3.875 0.350 4.225 426000 104.100 -2.525 106.625 ... ... 0.250504
0.23383 ... ... 3.750 0.325 4.075 428000 105.950 -2.550 108.500 ... ... 0.251978
0.234504 ... ... 3.625 0.325 3.950 430000 107.825 -2.550 110.375 ... ... 0.253766
0.235104 ... ... 3.525 0.300 3.825 432000 109.675 -2.575 112.250 ... ... 0.255148
0.235627 ... ... 3.400 0.300 3.700 434000 111.550 -2.575 114.125 ... ... 0.256854
0.236073 ... ... 3.300 0.275 3.575 436000 113.425 -2.575 116 ... ... 0.25852
0.23688 ... ... 3.200 0.275 3.475 438000 115.300 -2.600 117.900 ... ... 0.260147
0.237625 ... ... 3.100 0.275 3.375 440000 117.200 -2.600 119.800 ... ... 0.262119
0.238304 ... ... 3 0.275 3.275 442000 119.075 -2.625 121.700 ... ... 0.263674
0.238916 ... ... 2.900 0.275 3.175 444000 120.975 -2.625 123.600 ... ... 0.265582
0.239461 ... ... 2.825 0.250 3.075 446000 122.875 -2.650 125.525 ... ... 0.26746
0.239937 ... ... 2.750 0.225 2.975 448000 124.800 -2.625 127.425 ... ... 0.269706
0.24084 ... ... 2.675 0.225 2.900 450000 126.700 -2.650 129.350 ... ... 0.271529
0.24169 ... ... 2.600 0.225 2.825 452000 128.625 -2.650 131.275 ... ... 0.273727
0.242487 ... ... 2.525 0.225 2.750 454000 130.550 -2.650 133.200 ... ... 0.275903
0.243229 ... ... 2.450 0.225 2.675 456000 132.475 -2.675 135.150 ... ... 0.278057
0.243915 ... ... 2.375 0.225 2.600 458000 134.400 -2.675 137.075 ... ... 0.280189
0.244546 ... ... 2.325 0.200 2.525 460000 136.325 -2.700 139.025 ... ... 0.2823
0.245118 ... ... 2.250 0.200 2.450 462000 138.250 -2.725 140.975 ... ... 0.284391
0.246201 ... ... 2.200 0.200 2.400 464000 140.200 -2.700 142.900 ... ... 0.286879
0.246665 ... ... 2.150 0.175 2.325 466000 142.150 -2.700 144.850 ... ... 0.289351
0.24766 ... ... 2.075 0.200 2.275 468000 144.100 -2.725 146.825 ... ... 0.291808
0.248615 ... ... 2.025 0.200 2.225 470000 146.025 -2.750 148.775 ... ... 0.293826
0.248917 ... ... 1.975 0.175 2.150 472000 148 -2.725 150.725 ... ... 0.296675
0.249779 ... ... 1.925 0.175 2.100 474000 149.950 -2.750 152.700 ... ... 0.299086
0.250599 ... ... 1.875 0.175 2.050 476000 151.900 -2.750 154.650 ... ... 0.301482
0.251377 ... ... 1.850 0.150 2 478000 153.850 -2.775 156.625 ... ... 0.303863
0.252111 ... ... 1.800 0.150 1.950 480000 155.825 -2.775 158.600 ... ... 0.306659
0.253472 ... ... 1.750 0.175 1.925 482000 157.800 -2.775 160.575 ... ... 0.309444
0.25413 ... ... 1.725 0.150 1.875 484000 159.750 -2.800 162.550 ... ... 0.311785
0.254743 ... ... 1.675 0.150 1.825 486000 161.725 -2.800 164.525 ... ... 0.314544
0.255309 ... ... 1.650 0.125 1.775 488000 163.700 -2.800 166.500 ... ... 0.317292
0.256549 ... ... 1.600 0.150 1.750 490000 165.675 -2.800 168.475 ... ... 0.320028
0.257034 ... ... 1.575 0.125 1.700 492000 167.650 -2.825 170.475 ... ... 0.322752
0.258216 ... ... 1.525 0.150 1.675 494000 169.625 -2.825 172.450 ... ... 0.325464
0.258618 ... ... 1.500 0.125 1.625 496000 171.625 -2.825 174.450 ... ... 0.328598
0.25974 ... ... 1.475 0.125 1.600 498000 173.600 -2.825 176.425 ... ... 0.331287
0.260838 ... ... 1.450 0.125 1.575 500000 175.575 -2.850 178.425 ... ... 0.333966
0.261118 ... ... 1.400 0.125 1.525 502000 177.575 -2.825 180.400 ... ... 0.337066
0.262155 ... ... 1.375 0.125 1.500 504000 179.550 -2.850 182.400 ... ... 0.339722
0.263167 ... ... 1.350 0.125 1.475 506000 181.550 -2.850 184.400 ... ... 0.3428
0.264153 ... ... 1.325 0.125 1.450 508000 183.550 -2.850 186.400 ... ... 0.345866
0.265113 ... ... 1.300 0.125 1.425 510000 185.525 -2.875 188.400 ... ... 0.34849
0.265186 ... ... 1.275 0.100 1.375 512000 187.525 -2.875 190.400 ... ... 0.351535
0.266082 ... ... 1.250 0.100 1.350 514000 189.525 -2.875 192.400 ... ... 0.354568
0.26695 ... ... 1.225 0.100 1.325 516000 191.525 -2.875 194.400 ... ... 0.35759
0.267792 ... ... 1.200 0.100 1.300 518000 193.525 -2.875 196.400 ... ... 0.360601
0.268606 ... ... 1.175 0.100 1.275 520000 195.525 -2.875 198.400 ... ... 0.363601
0.269393 ... ... 1.150 0.100 1.250 522000 197.525 -2.875 200.400 ... ... 0.36659
0.271098 ... ... 1.150 0.100 1.250 524000 199.525 -2.875 202.400 ... ... 0.369569
0.271844 ... ... 1.125 0.100 1.225 526000 201.525 -2.875 204.400 ... ... 0.372537
0.272561 ... ... 1.100 0.100 1.200 528000 203.525 -2.875 206.400 ... ... 0.375494
0.27325 ... ... 1.075 0.100 1.175 530000 205.525 -2.875 208.400 ... ... 0.378441
0.27391 ... ... 1.050 0.100 1.150 532000 207.525 -2.875 210.400 ... ... 0.381378
0.27454 ... ... 1.050 0.075 1.125 534000 209.525 -2.875 212.400 ... ... 0.384304
0.276173 ... ... 1.025 0.100 1.125 536000 211.525 -2.875 214.400 ... ... 0.38722
0.276761 ... ... 1 0.100 1.100 538000 213.525 -2.875 216.400 ... ... 0.390126
0.277317 ... ... 1 0.075 1.075 540000 215.525 -2.875 218.400 ... ... 0.393023
0.277843 ... ... 0.975 0.075 1.050 542000 217.525 -2.875 220.400 ... ... 0.395909
0.279431 ... ... 0.950 0.100 1.050 544000 219.525 -2.875 222.400 ... ... 0.398785
0.279912 ... ... 0.950 0.075 1.025 546000 221.525 -2.875 224.400 ... ... 0.401651
0.280361 ... ... 0.925 0.075 1 548000 223.525 -2.875 226.400 ... ... 0.404508
0.281918 ... ... 0.925 0.075 1 550000 225.525 -2.875 228.400 ... ... 0.407355
0.282321 ... ... 0.900 0.075 0.975 552000 227.525 -2.875 230.400 ... ... 0.410192

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.