DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.725
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.22801 ... ... 145.400 1.325 146.725 92000 0.013 0 0.013 ... ... 0.739508
1.199724 ... ... 143.400 1.325 144.725 94000 0.013 0 0.013 ... ... 0.723523
1.172074 ... ... 141.400 1.325 142.725 96000 0.013 0 0.013 ... ... 0.707876
1.145032 ... ... 139.400 1.325 140.725 98000 0.013 0 0.013 ... ... 0.692555
1.11857 ... ... 137.400 1.325 138.725 100000 0.013 0 0.013 ... ... 0.677544
1.092664 ... ... 135.400 1.325 136.725 102000 0.013 0 0.013 ... ... 0.662831
1.067293 ... ... 133.400 1.325 134.725 104000 0.013 0 0.013 ... ... 0.648398
1.042433 ... ... 131.400 1.325 132.725 106000 0.013 0 0.013 ... ... 0.634237
1.018066 ... ... 129.400 1.325 130.725 108000 0.013 0 0.013 ... ... 0.62034
0.99417 ... ... 127.400 1.325 128.725 110000 0.013 0 0.013 ... ... 0.606696
0.97073 ... ... 125.400 1.325 126.725 112000 0.013 0 0.013 ... ... 0.593296
0.947726 ... ... 123.400 1.325 124.725 114000 0.013 0 0.013 ... ... 0.580131
0.925144 ... ... 121.400 1.325 122.725 116000 0.013 0 0.013 ... ... 0.567192
0.902967 ... ... 119.400 1.325 120.725 118000 0.013 0 0.013 ... ... 0.554471
0.881182 ... ... 117.400 1.325 118.725 120000 0.013 0 0.013 ... ... 0.541953
0.859775 ... ... 115.400 1.325 116.725 122000 0.013 0 0.013 ... ... 0.529637
0.838732 ... ... 113.400 1.325 114.725 124000 0.013 0 0.013 ... ... 0.517516
0.818041 ... ... 111.400 1.325 112.725 126000 0.013 0 0.013 ... ... 0.505585
0.797692 ... ... 109.400 1.325 110.725 128000 0.013 0 0.013 ... ... 0.493837
0.777672 ... ... 107.400 1.325 108.725 130000 0.013 0 0.013 ... ... 0.482265
0.75797 ... ... 105.400 1.325 106.725 132000 0.013 0 0.013 ... ... 0.470864
0.738578 ... ... 103.400 1.325 104.725 134000 0.013 -0.012 0.025 ... ... 0.459624
0.719485 ... ... 101.400 1.325 102.725 136000 0.025 0 0.025 ... ... 0.475923
0.700681 ... ... 99.400 1.325 100.725 138000 0.025 0 0.025 ... ... 0.464404
0.682159 ... ... 97.400 1.325 98.725 140000 0.025 0 0.025 ... ... 0.453042
0.663909 ... ... 95.400 1.325 96.725 142000 0.025 0 0.025 ... ... 0.441832
0.645924 ... ... 93.400 1.325 94.725 144000 0.025 -0.025 0.050 ... ... 0.430764
0.628197 ... ... 91.400 1.325 92.725 146000 0.025 -0.025 0.050 ... ... 0.419838
0.610718 ... ... 89.400 1.325 90.725 148000 0.025 -0.025 0.050 ... ... 0.409051
0.593482 ... ... 87.400 1.325 88.725 150000 0.025 -0.025 0.050 ... ... 0.398398
0.576482 ... ... 85.400 1.325 86.725 152000 0.025 -0.025 0.050 ... ... 0.387876
0.559711 ... ... 83.400 1.325 84.725 154000 0.025 -0.025 0.050 ... ... 0.377482
0.543163 ... ... 81.400 1.325 82.725 156000 0.025 -0.025 0.050 ... ... 0.367205
0.526833 ... ... 79.400 1.325 80.725 158000 0.025 -0.025 0.050 ... ... 0.357045
0.510714 ... ... 77.400 1.325 78.725 160000 0.050 0 0.050 ... ... 0.373018
0.494801 ... ... 75.400 1.325 76.725 162000 0.050 0 0.050 ... ... 0.362443
0.479089 ... ... 73.400 1.325 74.725 164000 0.050 0 0.050 ... ... 0.351982
0.463572 ... ... 71.400 1.325 72.725 166000 0.050 0 0.050 ... ... 0.341631
0.448246 ... ... 69.400 1.325 70.725 168000 0.050 -0.025 0.075 ... ... 0.331386
0.433105 ... ... 67.400 1.325 68.725 170000 0.050 -0.025 0.075 ... ... 0.32124
0.425604 ... ... 66.400 1.325 67.725 171000 0.075 0 0.075 ... ... 0.331578
0.418146 ... ... 65.400 1.325 66.725 172000 0.075 0 0.075 ... ... 0.326364
0.410734 ... ... 64.400 1.325 65.725 173000 0.075 0 0.075 ... ... 0.321174
0.403364 ... ... 63.400 1.325 64.725 174000 0.075 0 0.075 ... ... 0.316009
0.396039 ... ... 62.400 1.325 63.725 175000 0.075 -0.025 0.100 ... ... 0.310868
0.388755 ... ... 61.400 1.325 62.725 176000 0.075 -0.025 0.100 ... ... 0.305748
0.381514 ... ... 60.400 1.325 61.725 177000 0.075 -0.025 0.100 ... ... 0.300651
0.374315 ... ... 59.400 1.325 60.725 178000 0.075 -0.025 0.100 ... ... 0.295576
0.367156 ... ... 58.400 1.325 59.725 179000 0.075 -0.025 0.100 ... ... 0.290524
0.360039 ... ... 57.400 1.325 58.725 180000 0.075 -0.025 0.100 0.100 0.100 0.285494
0.352961 ... ... 56.400 1.325 57.725 181000 0.100 0 0.100 ... ... 0.291022
0.345923 ... ... 55.400 1.325 56.725 182000 0.100 -0.025 0.125 ... ... 0.28588
0.338925 ... ... 54.400 1.325 55.725 183000 0.100 -0.025 0.125 ... ... 0.280759
0.331966 ... ... 53.400 1.325 54.725 184000 0.100 -0.025 0.125 ... ... 0.275659
0.325044 ... ... 52.425 1.300 53.725 185000 0.100 -0.025 0.125 ... ... 0.270579
0.318161 ... ... 51.425 1.300 52.725 186000 0.100 -0.025 0.125 ... ... 0.265519
0.311316 ... ... 50.425 1.300 51.725 187000 0.125 -0.025 0.150 ... ... 0.268583
0.308532 ... ... 49.425 1.325 50.750 188000 0.125 -0.025 0.150 ... ... 0.263433
0.301748 ... ... 48.425 1.325 49.750 189000 0.125 -0.025 0.150 ... ... 0.258302
0.295001 ... ... 47.450 1.300 48.750 190000 0.150 -0.025 0.175 ... ... 0.259958
0.288289 ... ... 46.450 1.300 47.750 191000 0.150 -0.025 0.175 ... ... 0.254753
0.285406 ... ... 45.450 1.325 46.775 192000 0.150 -0.025 0.175 ... ... 0.249565
0.278749 ... ... 44.475 1.300 45.775 193000 0.175 -0.025 0.200 ... ... 0.250178
0.272128 ... ... 43.475 1.300 44.775 194000 0.175 -0.025 0.200 ... ... 0.244927
0.26912 ... ... 42.475 1.325 43.800 195000 0.200 -0.025 0.225 ... ... 0.244799
0.262548 ... ... 41.500 1.300 42.800 196000 0.200 -0.025 0.225 ... ... 0.239492
0.259401 ... ... 40.500 1.325 41.825 197000 0.225 0 0.225 ... ... 0.238765
0.252875 ... ... 39.525 1.300 40.825 198000 0.225 -0.025 0.250 ... ... 0.233407
0.249595 ... ... 38.525 1.325 39.850 199000 0.250 -0.025 0.275 ... ... 0.23218
0.24311 38.400 38.400 37.550 1.300 38.850 200000 0.250 -0.025 0.275 0.275 0.225 0.226776
0.239702 ... ... 36.575 1.300 37.875 201000 0.275 -0.025 0.300 ... ... 0.225122
0.233253 ... ... 35.575 1.300 36.875 202000 0.275 -0.025 0.300 ... ... 0.219672
0.229719 ... ... 34.600 1.300 35.900 203000 0.300 -0.025 0.325 ... ... 0.217647
0.22606 ... ... 33.625 1.300 34.925 204000 0.325 -0.025 0.350 0.375 0.375 0.215346
0.222285 ... ... 32.650 1.300 33.950 205000 0.325 -0.050 0.375 ... ... 0.209798
0.215867 ... ... 31.675 1.275 32.950 206000 0.350 -0.050 0.400 ... ... 0.207199
0.211977 ... ... 30.700 1.275 31.975 207000 0.375 -0.050 0.425 ... ... 0.204377
0.207978 ... ... 29.725 1.275 31 208000 0.400 -0.050 0.450 ... ... 0.201352
0.203875 ... ... 28.775 1.250 30.025 209000 0.425 -0.050 0.475 ... ... 0.198139
0.201826 ... ... 27.800 1.275 29.075 210000 0.450 -0.075 0.525 0.525 0.475 0.194752
0.197444 ... ... 26.850 1.250 28.100 211000 0.500 -0.050 0.550 ... ... 0.193378
0.19492 ... ... 25.900 1.250 27.150 212000 0.525 -0.075 0.600 0.700 0.700 0.189574
0.190286 ... ... 24.925 1.250 26.175 213000 0.575 -0.075 0.650 0.775 0.775 0.187569
0.187345 ... ... 24 1.225 25.225 214000 0.600 -0.100 0.700 ... ... 0.183409
0.184163 ... ... 23.050 1.225 24.275 215000 0.650 -0.100 0.750 0.900 0.700 0.18087
0.182336 ... ... 22.125 1.225 23.350 216000 0.725 -0.100 0.825 0.825 0.775 0.17966
0.178647 ... ... 21.200 1.200 22.400 217000 0.775 -0.100 0.875 0.850 0.850 0.176478
0.176179 ... ... 20.275 1.200 21.475 218000 0.850 -0.125 0.975 ... ... 0.174493
0.173386 ... ... 19.375 1.175 20.550 219000 0.925 -0.125 1.050 1 1 0.172129
0.171551 ... ... 18.475 1.175 19.650 220000 1 -0.150 1.150 1.250 1.050 0.169416
0.1693 ... ... 17.575 1.175 18.750 221000 1.100 -0.150 1.250 ... ... 0.167586
0.166669 17.625 17.625 16.700 1.150 17.850 222000 1.200 -0.175 1.375 1.350 1.175 0.165328
0.164749 16.425 16.425 15.850 1.125 16.975 223000 1.325 -0.175 1.500 ... ... 0.16375
0.162389 ... ... 15 1.100 16.100 224000 1.450 -0.200 1.650 2.025 1.525 0.161695
0.160581 15 15 14.150 1.100 15.250 225000 1.600 -0.225 1.825 1.875 1.550 0.160164
0.159209 ... ... 13.350 1.075 14.425 226000 1.750 -0.250 2 2.375 1.800 0.158129
0.157309 12.250 12.200 12.550 1.050 13.600 227000 1.925 -0.275 2.200 ... ... 0.156497
0.155747 ... ... 11.775 1.025 12.800 228000 2.125 -0.300 2.425 2.500 2.175 0.15518
0.15365 ... ... 11 1 12 229000 2.325 -0.325 2.650 2.425 2.425 0.153305
0.152574 11.075 10.025 10.275 0.975 11.250 230000 2.575 -0.325 2.900 3.525 2.525 0.152434
0.1509 10.375 9.400 9.550 0.950 10.500 231000 2.825 -0.350 3.175 3.375 2.850 0.150949
0.14937 8.625 8.150 8.850 0.925 9.775 232000 3.075 -0.400 3.475 3.250 3.200 0.148884
0.147938 8.925 8.925 8.175 0.900 9.075 233000 3.375 -0.425 3.800 3.500 3.400 0.147639
0.146565 8.300 6.575 7.550 0.850 8.400 234000 3.700 -0.450 4.150 4.500 3.675 0.146443
0.145221 6.275 6.275 6.925 0.825 7.750 235000 4.025 -0.500 4.525 5.075 4.075 0.144607
0.14323 6.625 6.625 6.325 0.775 7.100 236000 4.400 -0.525 4.925 5.800 4.425 0.143436
0.141871 ... ... 5.750 0.750 6.500 237000 4.775 -0.575 5.350 5.750 4.775 0.141595
0.140464 5.475 4.550 5.200 0.725 5.925 238000 5.200 -0.600 5.800 6.375 5.225 0.140349
0.138359 ... ... 4.675 0.675 5.350 239000 5.625 -0.650 6.275 ... ... 0.138402
0.13743 4.900 4.525 4.200 0.650 4.850 240000 6.100 -0.700 6.800 7.450 6.775 0.136999
0.135767 4.275 3.250 3.750 0.600 4.350 241000 6.600 -0.725 7.325 ... ... 0.135492
0.134627 3.775 3.775 3.350 0.550 3.900 242000 7.150 -0.775 7.925 8.025 8.025 0.134511
0.133371 3.350 2.625 2.950 0.525 3.475 243000 7.725 -0.800 8.525 ... ... 0.133418
0.131992 3 2.375 2.625 0.450 3.075 244000 8.325 -0.850 9.175 ... ... 0.132208
0.131177 2.600 2 2.300 0.425 2.725 245000 8.975 -0.900 9.875 ... ... 0.131575
0.130277 1.950 1.850 2.025 0.375 2.400 246000 9.650 -0.925 10.575 ... ... 0.130871
0.130058 2.050 1.950 1.775 0.350 2.125 247000 10.350 -0.975 11.325 ... ... 0.130111
0.129062 1.800 1.425 1.575 0.275 1.850 248000 11.100 -1 12.100 ... ... 0.130109
0.128876 1.575 1.525 1.375 0.250 1.625 249000 11.850 -1.075 12.925 ... ... 0.129355
0.1288 1.450 1.025 1.200 0.225 1.425 250000 12.650 -1.100 13.750 ... ... 0.129529
0.128906 1.200 0.925 1.050 0.200 1.250 251000 13.475 -1.125 14.600 ... ... 0.129919
0.12929 ... ... 0.925 0.175 1.100 252000 14.300 -1.150 15.450 ... ... 0.129616
0.130071 0.925 0.925 0.825 0.150 0.975 253000 15.175 -1.175 16.350 15.350 15.350 0.13069
0.130237 ... ... 0.725 0.125 0.850 254000 16.050 -1.200 17.250 ... ... 0.131194
0.130958 ... ... 0.650 0.100 0.750 255000 16.950 -1.200 18.150 ... ... 0.1323
0.131079 0.525 0.525 0.575 0.075 0.650 256000 17.850 -1.225 19.075 ... ... 0.132873
0.13199 0.600 0.600 0.500 0.075 0.575 257000 18.775 -1.250 20.025 ... ... 0.134288
0.13396 ... ... 0.450 0.075 0.525 258000 19.725 -1.225 20.950 ... ... 0.13679
0.13558 ... ... 0.400 0.075 0.475 259000 20.650 -1.275 21.925 ... ... 0.137381
0.136816 0.350 0.350 0.350 0.075 0.425 260000 21.600 -1.275 22.875 ... ... 0.139202
0.137618 ... ... 0.325 0.050 0.375 261000 22.550 -1.275 23.825 ... ... 0.140687
0.140078 ... ... 0.300 0.050 0.350 262000 23.525 -1.275 24.800 ... ... 0.143822
0.140023 ... ... 0.275 0.025 0.300 263000 24.500 -1.275 25.775 ... ... 0.146811
0.14188 ... ... 0.250 0.025 0.275 264000 25.475 -1.275 26.750 ... ... 0.149652
0.143465 ... ... 0.225 0.025 0.250 265000 26.450 -1.275 27.725 ... ... 0.152341
0.144749 ... ... 0.200 0.025 0.225 266000 27.425 -1.275 28.700 ... ... 0.154873
0.148793 ... ... 0.200 0.025 0.225 267000 28.400 -1.300 29.700 ... ... 0.157241
0.149642 ... ... 0.175 0.025 0.200 268000 29.375 -1.300 30.675 ... ... 0.159437
0.150092 ... ... 0.150 0.025 0.175 269000 30.375 -1.300 31.675 ... ... 0.164206
0.153916 ... ... 0.150 0.025 0.175 270000 31.350 -1.300 32.650 ... ... 0.16619
0.15771 ... ... 0.150 0.025 0.175 271000 32.350 -1.300 33.650 ... ... 0.17091
0.157485 ... ... 0.125 0.025 0.150 272000 33.325 -1.300 34.625 ... ... 0.17268
0.161155 ... ... 0.125 0.025 0.150 273000 34.325 -1.300 35.625 ... ... 0.177357
0.160219 ... ... 0.125 0 0.125 274000 35.325 -1.300 36.625 ... ... 0.182017
0.163762 ... ... 0.100 0.025 0.125 275000 36.300 -1.325 37.625 ... ... 0.183549
0.16728 ... ... 0.100 0.025 0.125 276000 37.300 -1.325 38.625 ... ... 0.188173
0.170774 ... ... 0.100 0.025 0.125 277000 38.300 -1.300 39.600 ... ... 0.192781
0.168698 ... ... 0.100 0 0.100 278000 39.300 -1.300 40.600 ... ... 0.197372
0.172065 ... ... 0.100 0 0.100 279000 40.300 -1.300 41.600 ... ... 0.201946
0.175408 ... ... 0.075 0.025 0.100 280000 41.275 -1.325 42.600 ... ... 0.203223
0.17873 ... ... 0.075 0.025 0.100 281000 42.275 -1.325 43.600 ... ... 0.207768
0.182032 ... ... 0.075 0.025 0.100 282000 43.275 -1.325 44.600 ... ... 0.212298
0.178272 ... ... 0.075 0 0.075 283000 44.275 -1.325 45.600 ... ... 0.216812
0.181438 ... ... 0.075 0 0.075 284000 45.275 -1.325 46.600 ... ... 0.22131
0.184587 ... ... 0.075 0 0.075 285000 46.275 -1.325 47.600 ... ... 0.225793
0.187718 ... ... 0.075 0 0.075 286000 47.275 -1.325 48.600 ... ... 0.23026
0.190831 ... ... 0.075 0 0.075 287000 48.275 -1.325 49.600 ... ... 0.234712
0.193925 ... ... 0.075 0 0.075 288000 49.275 -1.325 50.600 ... ... 0.239148
0.197001 ... ... 0.050 0.025 0.075 289000 50.275 -1.325 51.600 ... ... 0.24357
0.200059 ... ... 0.050 0.025 0.075 290000 51.275 -1.325 52.600 ... ... 0.247976
0.193262 ... ... 0.050 0 0.050 291000 52.275 -1.325 53.600 ... ... 0.252367
0.196175 ... ... 0.050 0 0.050 292000 53.275 -1.325 54.600 ... ... 0.256744
0.199072 ... ... 0.050 0 0.050 293000 54.275 -1.325 55.600 ... ... 0.261105
0.201952 ... ... 0.050 0 0.050 294000 55.275 -1.325 56.600 ... ... 0.265452
0.204817 ... ... 0.050 0 0.050 295000 56.275 -1.325 57.600 ... ... 0.269785
0.207667 ... ... 0.050 0 0.050 296000 57.275 -1.325 58.600 ... ... 0.274103
0.210502 ... ... 0.050 0 0.050 297000 58.275 -1.325 59.600 ... ... 0.278407
0.213323 ... ... 0.050 0 0.050 298000 59.275 -1.325 60.600 ... ... 0.282696
0.218922 ... ... 0.050 0 0.050 300000 61.275 -1.325 62.600 ... ... 0.291233
0.224468 ... ... 0.050 0 0.050 302000 63.275 -1.325 64.600 ... ... 0.299714
0.229957 ... ... 0.050 0 0.050 304000 65.275 -1.325 66.600 ... ... 0.308139
0.235393 ... ... 0.050 0 0.050 306000 67.275 -1.325 68.600 ... ... 0.316511
0.240778 ... ... 0.050 0 0.050 308000 69.275 -1.325 70.600 ... ... 0.324829
0.246113 ... ... 0.050 0 0.050 310000 71.275 -1.325 72.600 ... ... 0.333094
0.251399 ... ... 0.050 0 0.050 312000 73.275 -1.325 74.600 ... ... 0.341307
0.256634 ... ... 0.050 0 0.050 314000 75.275 -1.325 76.600 ... ... 0.349468
0.243527 ... ... 0.050 -0.025 0.025 316000 77.275 -1.325 78.600 ... ... 0.357579
0.248383 ... ... 0.050 -0.025 0.025 318000 79.275 -1.325 80.600 ... ... 0.365639
0.253197 ... ... 0.050 -0.025 0.025 320000 81.275 -1.325 82.600 ... ... 0.37365
0.257972 ... ... 0.050 -0.025 0.025 322000 83.275 -1.325 84.600 ... ... 0.381612
0.262707 ... ... 0.025 0 0.025 324000 85.275 -1.325 86.600 ... ... 0.389526
0.267403 ... ... 0.025 0 0.025 326000 87.275 -1.325 88.600 ... ... 0.397392
0.272061 ... ... 0.025 0 0.025 328000 89.275 -1.325 90.600 ... ... 0.405211
0.276679 ... ... 0.025 0 0.025 330000 91.275 -1.325 92.600 ... ... 0.412984
0.281258 ... ... 0.025 0 0.025 332000 93.275 -1.325 94.600 ... ... 0.42071
0.2858 ... ... 0.025 0 0.025 334000 95.275 -1.325 96.600 ... ... 0.428392
0.290308 ... ... 0.025 0 0.025 336000 97.275 -1.325 98.600 ... ... 0.436028
0.294783 ... ... 0.025 0 0.025 338000 99.275 -1.325 100.600 ... ... 0.443621
0.299225 ... ... 0.025 0 0.025 340000 101.275 -1.325 102.600 ... ... 0.45117
0.303632 ... ... 0.025 0 0.025 342000 103.275 -1.325 104.600 ... ... 0.458675
0.308007 ... ... 0.025 0 0.025 344000 105.275 -1.325 106.600 ... ... 0.466138
0.312347 ... ... 0.025 0 0.025 346000 107.275 -1.325 108.600 ... ... 0.473559
0.298612 ... ... 0.025 -0.012 0.013 348000 109.275 -1.325 110.600 ... ... 0.480938
0.302691 ... ... 0.013 0 0.013 350000 111.275 -1.325 112.600 ... ... 0.488276
0.306741 ... ... 0.013 0 0.013 352000 113.275 -1.325 114.600 ... ... 0.495573
0.310762 ... ... 0.013 0 0.013 354000 115.275 -1.325 116.600 ... ... 0.502831
0.314756 ... ... 0.013 0 0.013 356000 117.275 -1.325 118.600 ... ... 0.510048
0.318718 ... ... 0.013 0 0.013 358000 119.275 -1.325 120.600 ... ... 0.517226
0.322651 ... ... 0.013 0 0.013 360000 121.275 -1.325 122.600 ... ... 0.524365
0.326557 ... ... 0.013 0 0.013 362000 123.275 -1.325 124.600 ... ... 0.531466
0.330436 ... ... 0.013 0 0.013 364000 125.275 -1.325 126.600 ... ... 0.538529
0.334289 ... ... 0.013 0 0.013 366000 127.275 -1.325 128.600 ... ... 0.545555
0.338117 ... ... 0.013 0 0.013 368000 129.275 -1.325 130.600 ... ... 0.552543
0.341919 ... ... 0.013 0 0.013 370000 131.275 -1.325 132.600 ... ... 0.559494
0.345696 ... ... 0.013 0 0.013 372000 133.275 -1.325 134.600 ... ... 0.56641
0.349449 ... ... 0.013 0 0.013 374000 135.275 -1.325 136.600 ... ... 0.573289

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.