DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 348.300
Expiration Date: 11/19/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.714951 ... ... 204.400 -0.100 204.300 144000 0.075 0 0.075 ... ... 0.363967
0.703408 ... ... 202.400 -0.100 202.300 146000 0.075 0 0.075 ... ... 0.358595
0.69204 ... ... 200.400 -0.100 200.300 148000 0.100 0 0.100 ... ... 0.364088
0.680842 ... ... 198.400 -0.100 198.300 150000 0.100 0 0.100 ... ... 0.358714
0.669809 ... ... 196.400 -0.100 196.300 152000 0.100 0 0.100 ... ... 0.353411
0.658936 ... ... 194.400 -0.100 194.300 154000 0.125 0 0.125 ... ... 0.356794
0.648219 ... ... 192.400 -0.100 192.300 156000 0.125 0 0.125 ... ... 0.351513
0.637652 ... ... 190.400 -0.100 190.300 158000 0.125 -0.025 0.150 ... ... 0.346297
0.627233 ... ... 188.400 -0.100 188.300 160000 0.150 0 0.150 ... ... 0.348302
0.616956 ... ... 186.400 -0.100 186.300 162000 0.150 -0.025 0.175 ... ... 0.343119
0.606817 ... ... 184.400 -0.100 184.300 164000 0.175 0 0.175 ... ... 0.344183
0.596814 ... ... 182.400 -0.100 182.300 166000 0.175 -0.025 0.200 ... ... 0.339042
0.586942 ... ... 180.400 -0.100 180.300 168000 0.200 0 0.200 ... ... 0.339405
0.577199 ... ... 178.400 -0.100 178.300 170000 0.200 -0.025 0.225 ... ... 0.334311
0.56758 ... ... 176.400 -0.100 176.300 172000 0.225 0 0.225 ... ... 0.334131
0.558082 ... ... 174.400 -0.100 174.300 174000 0.225 -0.025 0.250 ... ... 0.329088
0.548703 ... ... 172.400 -0.100 172.300 176000 0.250 0 0.250 ... ... 0.328479
0.53944 ... ... 170.400 -0.100 170.300 178000 0.275 0 0.275 ... ... 0.327521
0.530289 ... ... 168.400 -0.100 168.300 180000 0.275 -0.025 0.300 ... ... 0.322531
0.521247 ... ... 166.400 -0.100 166.300 182000 0.300 0 0.300 ... ... 0.321286
0.512313 ... ... 164.400 -0.100 164.300 184000 0.300 -0.025 0.325 ... ... 0.316352
0.503484 ... ... 162.400 -0.100 162.300 186000 0.325 0 0.325 ... ... 0.314868
0.494756 ... ... 160.400 -0.100 160.300 188000 0.325 -0.025 0.350 ... ... 0.30999
0.486129 ... ... 158.400 -0.100 158.300 190000 0.350 -0.025 0.375 ... ... 0.308302
0.477599 ... ... 156.400 -0.100 156.300 192000 0.375 0 0.375 ... ... 0.306437
0.469164 ... ... 154.400 -0.100 154.300 194000 0.400 0 0.400 ... ... 0.304412
0.460822 ... ... 152.400 -0.100 152.300 196000 0.400 -0.025 0.425 ... ... 0.299606
0.452571 ... ... 150.400 -0.100 150.300 198000 0.425 -0.025 0.450 ... ... 0.297455
0.44441 ... ... 148.400 -0.100 148.300 200000 0.450 -0.025 0.475 ... ... 0.29518
0.436335 ... ... 146.400 -0.100 146.300 202000 0.475 -0.025 0.500 ... ... 0.292798
0.428345 ... ... 144.400 -0.100 144.300 204000 0.500 -0.025 0.525 ... ... 0.290316
0.420439 ... ... 142.400 -0.100 142.300 206000 0.525 -0.025 0.550 ... ... 0.287748
0.412615 ... ... 140.400 -0.100 140.300 208000 0.550 -0.025 0.575 ... ... 0.285099
0.40487 ... ... 138.400 -0.100 138.300 210000 0.575 -0.025 0.600 ... ... 0.282379
0.397203 ... ... 136.400 -0.100 136.300 212000 0.600 -0.025 0.625 ... ... 0.279593
0.389613 ... ... 134.400 -0.100 134.300 214000 0.625 -0.050 0.675 ... ... 0.276747
0.382099 ... ... 132.400 -0.100 132.300 216000 0.675 -0.025 0.700 ... ... 0.275554
0.374657 ... ... 130.400 -0.100 130.300 218000 0.700 -0.025 0.725 ... ... 0.272541
0.367288 ... ... 128.400 -0.100 128.300 220000 0.750 -0.025 0.775 ... ... 0.271042
0.359989 ... ... 126.400 -0.100 126.300 222000 0.775 -0.050 0.825 ... ... 0.267895
0.35276 ... ... 124.400 -0.100 124.300 224000 0.825 -0.050 0.875 ... ... 0.266142
0.345598 ... ... 122.425 -0.125 122.300 226000 0.875 -0.025 0.900 ... ... 0.264244
0.339179 ... ... 120.425 -0.100 120.325 228000 0.925 -0.025 0.950 ... ... 0.262214
0.332147 ... ... 118.450 -0.125 118.325 230000 0.975 -0.050 1.025 ... ... 0.260066
0.325845 ... ... 116.475 -0.125 116.350 232000 1.025 -0.050 1.075 ... ... 0.257809
0.319598 ... ... 114.500 -0.125 114.375 234000 1.075 -0.050 1.125 ... ... 0.255454
0.314057 ... ... 112.550 -0.125 112.425 236000 1.150 -0.050 1.200 ... ... 0.254086
0.30791 ... ... 110.575 -0.125 110.450 238000 1.200 -0.050 1.250 ... ... 0.251514
0.302452 ... ... 108.625 -0.125 108.500 240000 1.275 -0.050 1.325 ... ... 0.249857
0.297031 ... ... 106.700 -0.150 106.550 242000 1.350 -0.050 1.400 ... ... 0.248051
0.291646 ... ... 104.750 -0.150 104.600 244000 1.400 -0.075 1.475 ... ... 0.245204
0.286907 ... ... 102.825 -0.150 102.675 246000 1.475 -0.100 1.575 ... ... 0.243174
0.282183 ... ... 100.900 -0.150 100.750 248000 1.575 -0.075 1.650 ... ... 0.241861
0.276881 ... ... 98.975 -0.175 98.800 250000 1.650 -0.100 1.750 ... ... 0.239573
0.272777 ... ... 97.050 -0.150 96.900 252000 1.725 -0.100 1.825 ... ... 0.237188
0.268094 ... ... 95.150 -0.175 94.975 254000 1.825 -0.100 1.925 ... ... 0.235449
0.263984 ... ... 93.250 -0.175 93.075 256000 1.925 -0.100 2.025 ... ... 0.233569
0.259864 ... ... 91.375 -0.200 91.175 258000 2.025 -0.125 2.150 ... ... 0.231558
0.255735 ... ... 89.475 -0.200 89.275 260000 2.125 -0.125 2.250 ... ... 0.229426
0.252121 ... ... 87.600 -0.200 87.400 262000 2.250 -0.125 2.375 ... ... 0.227809
0.248474 ... ... 85.725 -0.200 85.525 264000 2.375 -0.125 2.500 ... ... 0.226039
0.244795 ... ... 83.875 -0.225 83.650 266000 2.500 -0.150 2.650 ... ... 0.224129
0.241085 ... ... 82.025 -0.250 81.775 268000 2.625 -0.150 2.775 ... ... 0.222088
0.23782 ... ... 80.175 -0.250 79.925 270000 2.775 -0.150 2.925 ... ... 0.220461
0.234967 ... ... 78.350 -0.250 78.100 272000 2.925 -0.175 3.100 ... ... 0.21868
0.231586 ... ... 76.525 -0.275 76.250 274000 3.075 -0.200 3.275 ... ... 0.216757
0.229034 ... ... 74.725 -0.275 74.450 276000 3.250 -0.200 3.450 ... ... 0.215179
0.22596 ... ... 72.925 -0.300 72.625 278000 3.425 -0.200 3.625 ... ... 0.213442
0.223233 ... ... 71.125 -0.300 70.825 280000 3.600 -0.225 3.825 ... ... 0.211556
0.220822 ... ... 69.350 -0.300 69.050 282000 3.800 -0.225 4.025 ... ... 0.20996
0.218303 ... ... 67.600 -0.325 67.275 284000 4.025 -0.225 4.250 ... ... 0.208618
0.216062 ... ... 65.850 -0.325 65.525 286000 4.250 -0.225 4.475 ... ... 0.207096
0.2137 ... ... 64.125 -0.350 63.775 288000 4.475 -0.250 4.725 ... ... 0.205408
0.211582 ... ... 62.400 -0.350 62.050 290000 4.725 -0.275 5 ... ... 0.203935
0.209333 ... ... 60.700 -0.375 60.325 292000 5 -0.275 5.275 ... ... 0.202649
0.207297 ... ... 59 -0.375 58.625 294000 5.275 -0.275 5.550 ... ... 0.201179
0.205452 ... ... 57.325 -0.375 56.950 296000 5.550 -0.300 5.850 ... ... 0.199533
0.203455 ... ... 55.675 -0.400 55.275 298000 5.875 -0.300 6.175 ... ... 0.198376
0.201936 ... ... 54.050 -0.400 53.650 300000 6.200 -0.300 6.500 ... ... 0.197024
0.199941 ... ... 52.425 -0.425 52 302000 6.550 -0.325 6.875 ... ... 0.195793
0.198386 ... ... 50.825 -0.425 50.400 304000 6.900 -0.325 7.225 ... ... 0.19437
0.196945 ... ... 49.250 -0.425 48.825 306000 7.275 -0.350 7.625 ... ... 0.193053
0.195321 ... ... 47.675 -0.425 47.250 308000 7.700 -0.325 8.025 ... ... 0.192111
0.193797 ... ... 46.125 -0.425 45.700 310000 8.100 -0.350 8.450 ... ... 0.190682
0.192358 ... ... 44.625 -0.450 44.175 312000 8.550 -0.350 8.900 ... ... 0.189602
0.190992 ... ... 43.125 -0.450 42.675 314000 9.025 -0.350 9.375 ... ... 0.188578
0.189434 ... ... 41.650 -0.475 41.175 316000 9.500 -0.350 9.850 ... ... 0.187344
0.18819 ... ... 40.175 -0.450 39.725 318000 10 -0.375 10.375 ... ... 0.186159
0.186989 ... ... 38.750 -0.450 38.300 320000 10.550 -0.350 10.900 11 11 0.185258
0.185584 ... ... 37.350 -0.475 36.875 322000 11.100 -0.350 11.450 ... ... 0.18414
0.184452 ... ... 35.950 -0.450 35.500 324000 11.675 -0.350 12.025 ... ... 0.183048
0.18311 ... ... 34.600 -0.475 34.125 326000 12.275 -0.350 12.625 ... ... 0.181974
0.182018 ... ... 33.250 -0.450 32.800 328000 12.900 -0.350 13.250 ... ... 0.180914
0.180937 ... ... 31.950 -0.450 31.500 330000 13.550 -0.350 13.900 ... ... 0.179862
0.17964 ... ... 30.650 -0.450 30.200 332000 14.225 -0.350 14.575 ... ... 0.178813
0.178567 ... ... 29.400 -0.450 28.950 334000 14.925 -0.350 15.275 ... ... 0.177762
0.177275 ... ... 28.150 -0.450 27.700 336000 15.650 -0.350 16 ... ... 0.176707
0.176193 ... ... 26.950 -0.450 26.500 338000 16.400 -0.350 16.750 ... ... 0.175643
0.174889 ... ... 25.750 -0.450 25.300 340000 17.175 -0.350 17.525 ... ... 0.174566
0.173783 ... ... 24.600 -0.450 24.150 342000 17.975 -0.350 18.325 ... ... 0.173474
0.172659 ... ... 23.475 -0.450 23.025 344000 18.800 -0.350 19.150 ... ... 0.172364
0.171514 ... ... 22.350 -0.425 21.925 346000 19.650 -0.350 20 ... ... 0.171232
0.170139 ... ... 21.275 -0.450 20.825 348000 20.550 -0.325 20.875 ... ... 0.170282
0.168945 ... ... 20.225 -0.450 19.775 350000 21.450 -0.325 21.775 ... ... 0.169098
0.167721 ... ... 19.175 -0.425 18.750 352000 22.375 -0.350 22.725 ... ... 0.167885
0.166464 ... ... 18.175 -0.425 17.750 354000 23.350 -0.325 23.675 ... ... 0.166846
0.165173 ... ... 17.225 -0.450 16.775 356000 24.325 -0.325 24.650 ... ... 0.165567
0.164051 ... ... 16.275 -0.425 15.850 358000 25.350 -0.325 25.675 ... ... 0.164457
0.162889 ... ... 15.350 -0.400 14.950 360000 26.400 -0.325 26.725 ... ... 0.16331
0.161688 ... ... 14.475 -0.400 14.075 362000 27.500 -0.325 27.825 ... ... 0.162332
0.160443 ... ... 13.625 -0.400 13.225 364000 28.600 -0.325 28.925 ... ... 0.161104
0.159153 ... ... 12.825 -0.425 12.400 366000 29.775 -0.300 30.075 ... ... 0.160259
0.158248 ... ... 12.050 -0.400 11.650 368000 30.950 -0.300 31.250 ... ... 0.159163
0.157085 ... ... 11.300 -0.400 10.900 370000 32.175 -0.300 32.475 ... ... 0.158244
0.1561 ... ... 10.600 -0.400 10.200 372000 33.425 -0.300 33.725 ... ... 0.157289
0.155075 ... ... 9.925 -0.400 9.525 374000 34.725 -0.300 35.025 ... ... 0.156524
0.154243 ... ... 9.275 -0.375 8.900 376000 36.075 -0.275 36.350 ... ... 0.155962
0.153382 ... ... 8.675 -0.375 8.300 378000 37.425 -0.275 37.700 ... ... 0.15515
0.152493 ... ... 8.100 -0.375 7.725 380000 38.825 -0.275 39.100 ... ... 0.154556
0.151828 ... ... 7.550 -0.350 7.200 382000 40.275 -0.250 40.525 ... ... 0.1542
0.151407 ... ... 7.050 -0.325 6.725 384000 41.750 -0.250 42 ... ... 0.153852
0.150736 ... ... 6.575 -0.325 6.250 386000 43.275 -0.200 43.475 ... ... 0.153779
0.150336 ... ... 6.150 -0.325 5.825 388000 44.800 -0.225 45.025 ... ... 0.153481
0.149965 ... ... 5.725 -0.300 5.425 390000 46.375 -0.200 46.575 ... ... 0.15349
0.149632 ... ... 5.350 -0.300 5.050 392000 48 -0.175 48.175 ... ... 0.153842
0.149644 ... ... 5 -0.275 4.725 394000 49.625 -0.175 49.800 ... ... 0.153999
0.149437 ... ... 4.650 -0.250 4.400 396000 51.275 -0.150 51.425 ... ... 0.154248
0.149312 ... ... 4.350 -0.250 4.100 398000 52.975 -0.125 53.100 ... ... 0.154913
0.149288 ... ... 4.075 -0.250 3.825 400000 54.675 -0.125 54.800 ... ... 0.155411
0.149387 ... ... 3.800 -0.225 3.575 402000 56.400 -0.125 56.525 ... ... 0.15606
0.149632 ... ... 3.550 -0.200 3.350 404000 58.150 -0.100 58.250 ... ... 0.156882
0.15005 ... ... 3.325 -0.175 3.150 406000 59.925 -0.075 60 ... ... 0.1579
0.150292 ... ... 3.125 -0.175 2.950 408000 61.700 -0.075 61.775 ... ... 0.158788
0.150348 ... ... 2.925 -0.175 2.750 410000 63.500 -0.075 63.575 ... ... 0.159903
0.150614 ... ... 2.750 -0.175 2.575 412000 65.325 -0.050 65.375 ... ... 0.161273
0.151126 ... ... 2.575 -0.150 2.425 414000 67.150 -0.050 67.200 ... ... 0.162543
0.151482 ... ... 2.425 -0.150 2.275 416000 69 -0.025 69.025 ... ... 0.164103
0.152131 ... ... 2.275 -0.125 2.150 418000 70.875 0 70.875 ... ... 0.165977
0.152641 ... ... 2.150 -0.125 2.025 420000 72.725 0 72.725 ... ... 0.16738
0.153004 ... ... 2 -0.100 1.900 422000 74.600 0 74.600 ... ... 0.169114
0.153726 ... ... 1.900 -0.100 1.800 424000 76.500 0 76.500 ... ... 0.171207
0.153788 ... ... 1.775 -0.100 1.675 426000 78.400 0.025 78.375 ... ... 0.17325
0.154791 ... ... 1.675 -0.075 1.600 428000 80.300 0.025 80.275 ... ... 0.175244
0.15512 ... ... 1.600 -0.100 1.500 430000 82.225 0.025 82.200 ... ... 0.177634
0.155903 ... ... 1.500 -0.075 1.425 432000 84.150 0.050 84.100 ... ... 0.17999
0.15658 ... ... 1.425 -0.075 1.350 434000 86.075 0.050 86.025 ... ... 0.182312
0.157143 ... ... 1.350 -0.075 1.275 436000 88.025 0.050 87.975 ... ... 0.18506
0.157586 ... ... 1.275 -0.075 1.200 438000 89.950 0.050 89.900 ... ... 0.187322
0.158607 ... ... 1.225 -0.075 1.150 440000 91.925 0.075 91.850 ... ... 0.190488
0.159549 ... ... 1.150 -0.050 1.100 442000 93.875 0.075 93.800 ... ... 0.193168
0.160408 ... ... 1.100 -0.050 1.050 444000 95.825 0.050 95.775 ... ... 0.195828
0.161181 ... ... 1.050 -0.050 1 446000 97.800 0.075 97.725 ... ... 0.198941
0.161863 ... ... 1 -0.050 0.950 448000 99.775 0.075 99.700 ... ... 0.202038
0.162451 ... ... 0.950 -0.050 0.900 450000 101.750 0.075 101.675 ... ... 0.205119
0.16381 ... ... 0.900 -0.025 0.875 452000 103.725 0.075 103.650 ... ... 0.208185
0.164227 ... ... 0.875 -0.050 0.825 454000 105.725 0.100 105.625 ... ... 0.211713
0.16547 ... ... 0.825 -0.025 0.800 456000 107.700 0.075 107.625 ... ... 0.21475
0.165702 ... ... 0.800 -0.050 0.750 458000 109.700 0.100 109.600 ... ... 0.218249
0.166819 ... ... 0.750 -0.025 0.725 460000 111.700 0.100 111.600 ... ... 0.221734
0.167885 ... ... 0.725 -0.025 0.700 462000 113.700 0.100 113.600 ... ... 0.225204
0.168896 ... ... 0.700 -0.025 0.675 464000 115.700 0.100 115.600 ... ... 0.228659
0.169853 ... ... 0.675 -0.025 0.650 466000 117.700 0.100 117.600 ... ... 0.2321
0.170752 ... ... 0.650 -0.025 0.625 468000 119.700 0.100 119.600 ... ... 0.235527
0.171592 ... ... 0.625 -0.025 0.600 470000 121.700 0.100 121.600 ... ... 0.23894
0.173565 ... ... 0.600 0 0.600 472000 123.700 0.100 123.600 ... ... 0.24234
0.174322 ... ... 0.575 0 0.575 474000 125.700 0.100 125.600 ... ... 0.245725
0.175014 ... ... 0.575 -0.025 0.550 476000 127.700 0.100 127.600 ... ... 0.249096
0.175639 ... ... 0.550 -0.025 0.525 478000 129.700 0.100 129.600 ... ... 0.252454
0.177534 ... ... 0.525 0 0.525 480000 131.700 0.100 131.600 ... ... 0.255799
0.178066 ... ... 0.500 0 0.500 482000 133.700 0.100 133.600 ... ... 0.25913
0.179928 ... ... 0.500 0 0.500 484000 135.700 0.100 135.600 ... ... 0.262448
0.180363 ... ... 0.475 0 0.475 486000 137.700 0.100 137.600 ... ... 0.265753
0.182193 ... ... 0.475 0 0.475 488000 139.700 0.100 139.600 ... ... 0.269045
0.182526 ... ... 0.450 0 0.450 490000 141.700 0.100 141.600 ... ... 0.272324
0.182774 ... ... 0.425 0 0.425 492000 143.700 0.100 143.600 ... ... 0.27559
0.184551 ... ... 0.425 0 0.425 494000 145.700 0.100 145.600 ... ... 0.278844
0.184683 ... ... 0.400 0 0.400 496000 147.700 0.100 147.600 ... ... 0.282085
0.184716 ... ... 0.375 0 0.375 498000 149.700 0.100 149.600 ... ... 0.285314
0.18644 ... ... 0.375 0 0.375 500000 151.700 0.100 151.600 ... ... 0.28853
0.186339 ... ... 0.350 0 0.350 502000 153.700 0.100 153.600 ... ... 0.291734
0.188032 ... ... 0.350 0 0.350 504000 155.700 0.100 155.600 ... ... 0.294926
0.18779 ... ... 0.325 0 0.325 506000 157.700 0.100 157.600 ... ... 0.298106
0.189451 ... ... 0.325 0 0.325 508000 159.700 0.100 159.600 ... ... 0.301274
0.189048 ... ... 0.300 0 0.300 510000 161.700 0.100 161.600 ... ... 0.30443
0.190679 ... ... 0.300 0 0.300 512000 163.700 0.100 163.600 ... ... 0.307574
0.192302 ... ... 0.300 0 0.300 514000 165.700 0.100 165.600 ... ... 0.310707
0.1917 ... ... 0.275 0 0.275 516000 167.700 0.100 167.600 ... ... 0.313828
0.193291 ... ... 0.275 0 0.275 518000 169.700 0.100 169.600 ... ... 0.316938
0.194874 ... ... 0.275 0 0.275 520000 171.700 0.100 171.600 ... ... 0.320036
0.194051 ... ... 0.250 0 0.250 522000 173.700 0.100 173.600 ... ... 0.323123

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.