DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224
Expiration Date: 01/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.30855 ... ... 117.900 2.100 120 104000 0.013 0 0.013 ... ... 0.913353
1.275721 ... ... 115.900 2.100 118 106000 0.013 0 0.013 ... ... 0.891837
1.243531 ... ... 113.900 2.100 116 108000 0.013 0 0.013 ... ... 0.870712
1.211956 ... ... 111.900 2.100 114 110000 0.013 0 0.013 ... ... 0.849964
1.180972 ... ... 109.900 2.100 112 112000 0.013 0 0.013 ... ... 0.829584
1.150558 ... ... 107.900 2.100 110 114000 0.013 0 0.013 ... ... 0.809557
1.120693 ... ... 105.900 2.100 108 116000 0.013 0 0.013 ... ... 0.789874
1.091356 ... ... 103.900 2.100 106 118000 0.013 0 0.013 ... ... 0.770519
1.06253 ... ... 101.900 2.100 104 120000 0.013 0 0.013 ... ... 0.75148
1.034197 ... ... 99.900 2.100 102 122000 0.013 0 0.013 ... ... 0.732739
1.00634 ... ... 97.900 2.100 100 124000 0.013 0 0.013 ... ... 0.714287
0.978944 ... ... 95.900 2.100 98 126000 0.013 0 0.013 ... ... 0.69612
0.951992 ... ... 93.900 2.100 96 128000 0.013 0 0.013 ... ... 0.678228
0.925471 ... ... 91.900 2.100 94 130000 0.013 0 0.013 ... ... 0.660601
0.899367 ... ... 89.900 2.100 92 132000 0.013 0 0.013 ... ... 0.643231
0.873666 ... ... 87.900 2.100 90 134000 0.013 0 0.013 ... ... 0.626107
0.848357 ... ... 85.900 2.100 88 136000 0.013 0 0.013 ... ... 0.609211
0.823428 ... ... 83.900 2.100 86 138000 0.013 0 0.013 ... ... 0.592546
0.798867 ... ... 81.900 2.100 84 140000 0.013 0 0.013 ... ... 0.576106
0.774663 ... ... 79.900 2.100 82 142000 0.013 0 0.013 ... ... 0.559883
0.750807 ... ... 77.900 2.100 80 144000 0.013 0 0.013 ... ... 0.54387
0.727287 ... ... 75.900 2.100 78 146000 0.013 0 0.013 ... ... 0.528059
0.704095 ... ... 73.900 2.100 76 148000 0.013 0 0.013 ... ... 0.512435
0.681222 ... ... 71.900 2.100 74 150000 0.013 0 0.013 ... ... 0.497004
0.658658 ... ... 69.900 2.100 72 152000 0.013 0 0.013 ... ... 0.481759
0.636395 ... ... 67.900 2.100 70 154000 0.013 0 0.013 ... ... 0.466693
0.614426 ... ... 65.900 2.100 68 156000 0.013 0 0.013 ... ... 0.451799
0.603549 ... ... 64.900 2.100 67 157000 0.013 0 0.013 ... ... 0.444413
0.592742 ... ... 63.900 2.100 66 158000 0.013 0 0.013 ... ... 0.437064
0.582005 ... ... 62.900 2.100 65 159000 0.025 0 0.025 ... ... 0.457797
0.571336 ... ... 61.900 2.100 64 160000 0.025 0 0.025 ... ... 0.450123
0.560735 ... ... 60.900 2.100 63 161000 0.025 0 0.025 ... ... 0.44249
0.550201 ... ... 59.900 2.100 62 162000 0.025 0 0.025 ... ... 0.434896
0.539733 ... ... 58.900 2.100 61 163000 0.025 0 0.025 ... ... 0.427337
0.52933 ... ... 57.900 2.100 60 164000 0.025 0 0.025 ... ... 0.419816
0.518991 ... ... 56.900 2.100 59 165000 0.025 0 0.025 ... ... 0.412333
0.508716 ... ... 55.900 2.100 58 166000 0.025 0 0.025 ... ... 0.404887
0.498503 ... ... 54.900 2.100 57 167000 0.025 0 0.025 ... ... 0.397478
0.488353 ... ... 53.900 2.100 56 168000 0.025 0 0.025 ... ... 0.390105
0.478263 ... ... 52.900 2.100 55 169000 0.025 0 0.025 ... ... 0.382768
0.468234 ... ... 51.900 2.100 54 170000 0.050 0 0.050 ... ... 0.405424
0.458265 ... ... 50.900 2.100 53 171000 0.050 0 0.050 ... ... 0.397671
0.448355 ... ... 49.900 2.100 52 172000 0.050 0 0.050 ... ... 0.389951
0.438503 ... ... 48.900 2.100 51 173000 0.050 0 0.050 ... ... 0.382262
0.428709 ... ... 47.900 2.100 50 174000 0.050 0 0.050 0.050 0.050 0.374605
0.418971 ... ... 46.900 2.100 49 175000 0.050 0 0.050 ... ... 0.366981
0.40929 ... ... 45.900 2.100 48 176000 0.050 -0.025 0.075 ... ... 0.359389
0.410019 ... ... 44.925 2.100 47.025 177000 0.075 0 0.075 ... ... 0.370087
0.400407 ... ... 43.925 2.100 46.025 178000 0.075 0 0.075 ... ... 0.362235
0.39085 ... ... 42.925 2.100 45.025 179000 0.075 0 0.075 0.075 0.075 0.354412
0.381346 ... ... 41.925 2.100 44.025 180000 0.075 0 0.075 ... ... 0.346618
0.371895 ... ... 40.925 2.100 43.025 181000 0.075 -0.025 0.100 ... ... 0.338853
0.362496 ... ... 39.950 2.075 42.025 182000 0.100 0 0.100 ... ... 0.344324
0.362151 ... ... 38.950 2.100 41.050 183000 0.100 0 0.100 ... ... 0.336365
0.352796 ... ... 37.950 2.100 40.050 184000 0.100 -0.025 0.125 ... ... 0.328433
0.34349 ... ... 36.975 2.075 39.050 185000 0.125 0 0.125 0.100 0.100 0.331073
0.342204 ... ... 35.975 2.100 38.075 186000 0.125 0 0.125 0.125 0.125 0.322983
0.332925 ... ... 34.975 2.100 37.075 187000 0.125 -0.025 0.150 ... ... 0.314916
0.323691 ... ... 34 2.075 36.075 188000 0.150 0 0.150 0.150 0.150 0.315599
0.321592 ... ... 33 2.100 35.100 189000 0.150 -0.025 0.175 ... ... 0.307395
0.312369 ... ... 32.025 2.075 34.100 190000 0.150 -0.025 0.175 0.175 0.175 0.299211
0.309593 ... ... 31.025 2.100 33.125 191000 0.175 -0.025 0.200 ... ... 0.298428
0.300371 ... ... 30.050 2.075 32.125 192000 0.175 -0.025 0.200 0.200 0.200 0.290121
0.297001 ... ... 29.075 2.075 31.150 193000 0.200 -0.025 0.225 ... ... 0.288302
0.287771 ... ... 28.100 2.050 30.150 194000 0.225 -0.025 0.250 0.225 0.200 0.285752
0.283872 ... ... 27.125 2.050 29.175 195000 0.225 -0.050 0.275 ... ... 0.27721
0.279547 ... ... 26.150 2.050 28.200 196000 0.250 -0.050 0.300 0.250 0.250 0.273933
0.274841 ... ... 25.175 2.050 27.225 197000 0.275 -0.050 0.325 0.275 0.275 0.270131
0.269789 ... ... 24.200 2.050 26.250 198000 0.300 -0.050 0.350 0.300 0.300 0.265869
0.26442 ... ... 23.250 2.025 25.275 199000 0.325 -0.075 0.400 0.325 0.325 0.261195
0.258757 ... ... 22.275 2.025 24.300 200000 0.350 -0.075 0.425 0.400 0.375 0.256148
0.256303 ... ... 21.325 2.025 23.350 201000 0.400 -0.075 0.475 ... ... 0.25431
0.249924 ... ... 20.400 1.975 22.375 202000 0.425 -0.125 0.550 ... ... 0.248403
0.246363 ... ... 19.450 1.975 21.425 203000 0.475 -0.125 0.600 ... ... 0.245298
0.242215 ... ... 18.525 1.950 20.475 204000 0.525 -0.150 0.675 0.525 0.525 0.24154
0.237538 ... ... 17.625 1.900 19.525 205000 0.575 -0.175 0.750 ... ... 0.237202
0.234822 ... ... 16.700 1.900 18.600 206000 0.650 -0.200 0.850 0.750 0.675 0.234783
0.231339 ... ... 15.825 1.850 17.675 207000 0.725 -0.225 0.950 0.750 0.750 0.231555
0.229264 ... ... 14.950 1.825 16.775 208000 0.800 -0.275 1.075 0.850 0.850 0.227611
0.224352 ... ... 14.075 1.775 15.850 209000 0.900 -0.300 1.200 0.950 0.950 0.224977
0.222533 ... ... 13.225 1.750 14.975 210000 1 -0.350 1.350 1.200 1 0.221501
0.219742 ... ... 12.400 1.700 14.100 211000 1.125 -0.400 1.525 ... ... 0.218969
0.217665 ... ... 11.600 1.650 13.250 212000 1.275 -0.450 1.725 1.350 1.350 0.21712
0.214609 ... ... 10.825 1.575 12.400 213000 1.425 -0.525 1.950 1.500 1.500 0.214264
0.212064 ... ... 10.050 1.525 11.575 214000 1.600 -0.575 2.175 1.825 1.725 0.211895
0.209866 ... ... 9.325 1.450 10.775 215000 1.800 -0.625 2.425 2.300 1.850 0.209856
0.209146 ... ... 8.600 1.425 10.025 216000 2.025 -0.700 2.725 2.225 2.050 0.208019
0.207222 ... ... 7.925 1.350 9.275 217000 2.275 -0.750 3.025 2.775 2.400 0.206281
0.205335 8.700 8.700 7.250 1.300 8.550 218000 2.575 -0.800 3.375 2.675 2.400 0.205712
0.203415 7.525 7.525 6.625 1.225 7.850 219000 2.875 -0.850 3.725 3.250 2.800 0.203903
0.202479 7.350 6.825 6.025 1.175 7.200 220000 3.200 -0.925 4.125 3.800 3.050 0.201997
0.201348 5.850 5.850 5.450 1.125 6.575 221000 3.575 -0.975 4.550 4.275 3.425 0.200996
0.198965 5.925 5.700 4.925 1.025 5.950 222000 3.975 -1.025 5 4.450 3.800 0.199765
0.197379 5.400 5.325 4.400 0.975 5.375 223000 4.375 -1.125 5.500 5.150 4.600 0.197264
0.195514 5.050 4.475 3.925 0.900 4.825 224000 4.825 -1.200 6.025 4.600 4.600 0.195514
0.193342 4.575 4.125 3.500 0.800 4.300 225000 5.300 -1.300 6.600 5.225 5.225 0.193456
0.191854 3.825 3.350 3.100 0.725 3.825 226000 5.825 -1.350 7.175 ... ... 0.192083
0.190018 3.450 3.050 2.725 0.650 3.375 227000 6.375 -1.450 7.825 6.550 6.550 0.190367
0.189939 3.200 2.800 2.400 0.600 3 228000 6.975 -1.500 8.475 ... ... 0.189352
0.188495 2.625 2.325 2.100 0.525 2.625 229000 7.625 -1.550 9.175 ... ... 0.189109
0.187858 2.500 2 1.825 0.475 2.300 230000 8.275 -1.625 9.900 8.400 8 0.187485
0.186985 2.050 2.050 1.600 0.400 2 231000 8.975 -1.700 10.675 ... ... 0.186728
0.185902 1.650 1.650 1.375 0.350 1.725 232000 9.725 -1.725 11.450 ... ... 0.187025
0.185973 1.350 1.350 1.200 0.300 1.500 233000 10.475 -1.800 12.275 ... ... 0.185983
0.186096 1.200 1.150 1.050 0.250 1.300 234000 11.275 -1.850 13.125 ... ... 0.186266
0.186388 1.100 1.025 0.900 0.225 1.125 235000 12.075 -1.900 13.975 ... ... 0.185215
0.185354 1 0.875 0.800 0.150 0.950 236000 12.925 -1.925 14.850 ... ... 0.185922
0.186359 0.800 0.750 0.700 0.125 0.825 237000 13.800 -1.950 15.750 ... ... 0.187173
0.186189 0.700 0.650 0.600 0.100 0.700 238000 14.675 -2 16.675 ... ... 0.187299
0.188913 ... ... 0.525 0.100 0.625 239000 15.575 -2.025 17.600 ... ... 0.188235
0.188515 0.500 0.500 0.475 0.050 0.525 240000 16.500 -2.025 18.525 ... ... 0.190356
0.191846 ... ... 0.425 0.050 0.475 241000 17.425 -2.050 19.475 ... ... 0.191604
0.191785 ... ... 0.375 0.025 0.400 242000 18.375 -2.050 20.425 ... ... 0.194597
0.193538 ... ... 0.325 0.025 0.350 243000 19.325 -2.050 21.375 ... ... 0.196947
0.194432 ... ... 0.300 0 0.300 244000 20.275 -2.075 22.350 ... ... 0.19857
0.198063 0.250 0.250 0.250 0.025 0.275 245000 21.225 -2.075 23.300 ... ... 0.199346
0.201255 0.225 0.225 0.225 0.025 0.250 246000 22.200 -2.075 24.275 ... ... 0.203074
0.203967 ... ... 0.200 0.025 0.225 247000 23.175 -2.075 25.250 ... ... 0.206406
0.206139 ... ... 0.175 0.025 0.200 248000 24.150 -2.075 26.225 ... ... 0.209307
0.207691 ... ... 0.175 0 0.175 249000 25.125 -2.100 27.225 ... ... 0.211731
0.208508 ... ... 0.150 0 0.150 250000 26.100 -2.100 28.200 ... ... 0.213615
0.208418 0.150 0.150 0.125 0 0.125 251000 27.100 -2.075 29.175 ... ... 0.220553
0.214452 ... ... 0.125 0 0.125 252000 28.075 -2.100 30.175 ... ... 0.221716
0.212978 0.125 0.125 0.100 0 0.100 253000 29.050 -2.100 31.150 ... ... 0.222135
0.218765 ... ... 0.100 0 0.100 254000 30.050 -2.100 32.150 ... ... 0.228868
0.224505 ... ... 0.100 0 0.100 255000 31.050 -2.100 33.150 ... ... 0.235572
0.220896 ... ... 0.075 0 0.075 256000 32.025 -2.100 34.125 ... ... 0.234947
0.226378 0.075 0.075 0.075 0 0.075 257000 33.025 -2.100 35.125 ... ... 0.241566
0.231821 ... ... 0.075 0 0.075 258000 34.025 -2.100 36.125 ... ... 0.248158
0.237224 ... ... 0.075 0 0.075 259000 35.025 -2.100 37.125 ... ... 0.254725
0.230032 ... ... 0.075 -0.025 0.050 260000 36.025 -2.100 38.125 ... ... 0.261265
0.235148 ... ... 0.050 0 0.050 261000 37 -2.125 39.125 ... ... 0.259368
0.24023 ... ... 0.050 0 0.050 262000 38 -2.100 40.100 ... ... 0.265859
0.245279 ... ... 0.050 0 0.050 263000 39 -2.100 41.100 ... ... 0.272326
0.250293 ... ... 0.050 0 0.050 264000 40 -2.100 42.100 ... ... 0.278768
0.255272 ... ... 0.050 0 0.050 265000 41 -2.100 43.100 ... ... 0.285186
0.260221 ... ... 0.050 0 0.050 266000 42 -2.100 44.100 ... ... 0.29158
0.265141 ... ... 0.050 0 0.050 267000 43 -2.100 45.100 ... ... 0.29795
0.270032 ... ... 0.050 0 0.050 268000 44 -2.100 46.100 ... ... 0.304297
0.274894 ... ... 0.050 0 0.050 269000 45 -2.100 47.100 ... ... 0.31062
0.279726 ... ... 0.050 0 0.050 270000 46 -2.100 48.100 ... ... 0.31692
0.263034 ... ... 0.050 -0.025 0.025 271000 47 -2.100 49.100 ... ... 0.323197
0.267518 ... ... 0.050 -0.025 0.025 272000 48 -2.100 50.100 ... ... 0.329451
0.271977 ... ... 0.050 -0.025 0.025 273000 49 -2.100 51.100 ... ... 0.335682
0.276412 ... ... 0.050 -0.025 0.025 274000 50 -2.100 52.100 ... ... 0.341891
0.280822 ... ... 0.050 -0.025 0.025 275000 51 -2.100 53.100 ... ... 0.348078
0.285211 ... ... 0.025 0 0.025 276000 52 -2.100 54.100 ... ... 0.354242
0.289578 ... ... 0.025 0 0.025 277000 53 -2.100 55.100 ... ... 0.360384
0.293922 ... ... 0.025 0 0.025 278000 54 -2.100 56.100 ... ... 0.366505
0.298242 ... ... 0.025 0 0.025 279000 55 -2.100 57.100 ... ... 0.372603
0.302536 ... ... 0.025 0 0.025 280000 56 -2.100 58.100 ... ... 0.37868
0.306806 ... ... 0.025 0 0.025 281000 57 -2.100 59.100 ... ... 0.384736
0.311055 ... ... 0.025 0 0.025 282000 58 -2.100 60.100 ... ... 0.390771
0.315282 ... ... 0.025 0 0.025 283000 59 -2.100 61.100 ... ... 0.396784
0.319487 ... ... 0.025 0 0.025 284000 60 -2.100 62.100 ... ... 0.402776
0.323672 ... ... 0.025 0 0.025 285000 61 -2.100 63.100 ... ... 0.408748
0.327836 ... ... 0.025 0 0.025 286000 62 -2.100 64.100 ... ... 0.414699
0.331979 ... ... 0.025 0 0.025 287000 63 -2.100 65.100 ... ... 0.42063
0.336105 ... ... 0.025 0 0.025 288000 64 -2.100 66.100 ... ... 0.42654
0.34021 ... ... 0.025 0 0.025 289000 65 -2.100 67.100 ... ... 0.43243
0.344291 0.025 0.025 0.025 0 0.025 290000 66 -2.100 68.100 ... ... 0.4383
0.348353 ... ... 0.025 0 0.025 291000 67 -2.100 69.100 ... ... 0.44415
0.352396 ... ... 0.025 0 0.025 292000 68 -2.100 70.100 ... ... 0.44998
0.356419 ... ... 0.025 0 0.025 293000 69 -2.100 71.100 ... ... 0.455791
0.360424 ... ... 0.025 0 0.025 294000 70 -2.100 72.100 ... ... 0.461582
0.364409 ... ... 0.025 0 0.025 295000 71 -2.100 73.100 ... ... 0.467353
0.368377 ... ... 0.025 0 0.025 296000 72 -2.100 74.100 ... ... 0.473106
0.372326 ... ... 0.025 0 0.025 297000 73 -2.100 75.100 ... ... 0.478839
0.376257 ... ... 0.025 0 0.025 298000 74 -2.100 76.100 ... ... 0.484554
0.38017 ... ... 0.025 0 0.025 299000 75 -2.100 77.100 ... ... 0.490249
0.384065 ... ... 0.025 0 0.025 300000 76 -2.100 78.100 ... ... 0.495926
0.38794 ... ... 0.025 0 0.025 301000 77 -2.100 79.100 ... ... 0.501584
0.391796 ... ... 0.025 0 0.025 302000 78 -2.100 80.100 ... ... 0.507224
0.395637 ... ... 0.025 0 0.025 303000 79 -2.100 81.100 ... ... 0.512846
0.399461 ... ... 0.025 0 0.025 304000 80 -2.100 82.100 ... ... 0.518449
0.403269 ... ... 0.025 0 0.025 305000 81 -2.100 83.100 ... ... 0.524034
0.407061 ... ... 0.025 0 0.025 306000 82 -2.100 84.100 ... ... 0.529601
0.410836 ... ... 0.025 0 0.025 307000 83 -2.100 85.100 ... ... 0.53515
0.414595 ... ... 0.025 0 0.025 308000 84 -2.100 86.100 ... ... 0.540682
0.418338 ... ... 0.025 0 0.025 309000 85 -2.100 87.100 ... ... 0.546196
0.422064 ... ... 0.025 0 0.025 310000 86 -2.100 88.100 ... ... 0.551692
0.425775 ... ... 0.025 0 0.025 311000 87 -2.100 89.100 ... ... 0.557171
0.429471 ... ... 0.025 0 0.025 312000 88 -2.100 90.100 ... ... 0.562633
0.436813 ... ... 0.025 0 0.025 314000 90 -2.100 92.100 ... ... 0.573505
0.444088 ... ... 0.025 0 0.025 316000 92 -2.100 94.100 ... ... 0.584309
0.451303 ... ... 0.025 0 0.025 318000 94 -2.100 96.100 ... ... 0.595047
0.431902 ... ... 0.025 -0.012 0.013 320000 96 -2.100 98.100 ... ... 0.605718
0.438673 ... ... 0.025 -0.012 0.013 322000 98 -2.100 100.100 ... ... 0.616325
0.445385 ... ... 0.013 0 0.013 324000 100 -2.100 102.100 ... ... 0.626867
0.452041 ... ... 0.013 0 0.013 326000 102 -2.100 104.100 ... ... 0.637345
0.458645 ... ... 0.013 0 0.013 328000 104 -2.100 106.100 ... ... 0.647761
0.4652 ... ... 0.013 0 0.013 330000 106 -2.100 108.100 ... ... 0.658115
0.471705 ... ... 0.013 0 0.013 332000 108 -2.100 110.100 ... ... 0.668407
0.478163 ... ... 0.013 0 0.013 334000 110 -2.100 112.100 ... ... 0.678639
0.484577 ... ... 0.013 0 0.013 336000 112 -2.100 114.100 ... ... 0.688811
0.490945 ... ... 0.013 0 0.013 338000 114 -2.100 116.100 ... ... 0.698925
0.497266 ... ... 0.013 0 0.013 340000 116 -2.100 118.100 ... ... 0.70898
0.503536 ... ... 0.013 0 0.013 342000 118 -2.100 120.100 ... ... 0.718977
0.509758 ... ... 0.013 0 0.013 344000 120 -2.100 122.100 ... ... 0.728917
0.515935 ... ... 0.013 0 0.013 346000 122 -2.100 124.100 ... ... 0.738801
0.52207 ... ... 0.013 0 0.013 348000 124 -2.100 126.100 ... ... 0.74863
0.528161 ... ... 0.013 0 0.013 350000 126 -2.100 128.100 ... ... 0.758403
0.53421 ... ... 0.013 0 0.013 352000 128 -2.100 130.100 ... ... 0.768123
0.540218 ... ... 0.013 0 0.013 354000 130 -2.100 132.100 ... ... 0.777788
0.546184 ... ... 0.013 0 0.013 356000 132 -2.100 134.100 ... ... 0.787401
0.552111 ... ... 0.013 0 0.013 358000 134 -2.100 136.100 ... ... 0.796961
0.557997 ... ... 0.013 0 0.013 360000 136 -2.100 138.100 ... ... 0.806469
0.563841 ... ... 0.013 0 0.013 362000 138 -2.100 140.100 ... ... 0.815926
0.569641 ... ... 0.013 0 0.013 364000 140 -2.100 142.100 ... ... 0.825332
0.575405 ... ... 0.013 0 0.013 366000 142 -2.100 144.100 ... ... 0.834688
0.581133 ... ... 0.013 0 0.013 368000 144 -2.100 146.100 ... ... 0.843994
0.586824 ... ... 0.013 0 0.013 370000 146 -2.100 148.100 ... ... 0.853252
0.592479 ... ... 0.013 0 0.013 372000 148 -2.100 150.100 ... ... 0.862461
0.598097 ... ... 0.013 0 0.013 374000 150 -2.100 152.100 ... ... 0.871621

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.