DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.450
Expiration Date: 05/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.797906 ... ... 117.250 1.200 118.450 116000 0.013 0 0.013 ... ... 0.460172
0.778269 ... ... 115.250 1.200 116.450 118000 0.013 0 0.013 ... ... 0.449593
0.758981 ... ... 113.250 1.200 114.450 120000 0.013 0 0.013 ... ... 0.439187
0.740029 ... ... 111.250 1.200 112.450 122000 0.013 0 0.013 ... ... 0.428951
0.721401 ... ... 109.250 1.200 110.450 124000 0.013 0 0.013 ... ... 0.418876
0.703087 ... ... 107.250 1.200 108.450 126000 0.013 0 0.013 ... ... 0.408958
0.685076 ... ... 105.250 1.200 106.450 128000 0.013 0 0.013 ... ... 0.399191
0.667358 ... ... 103.250 1.200 104.450 130000 0.013 0 0.013 ... ... 0.389568
0.649923 ... ... 101.250 1.200 102.450 132000 0.025 0 0.025 ... ... 0.403309
0.632762 ... ... 99.250 1.200 100.450 134000 0.025 0 0.025 ... ... 0.393454
0.615868 ... ... 97.250 1.200 98.450 136000 0.025 0 0.025 ... ... 0.383738
0.599231 ... ... 95.250 1.200 96.450 138000 0.025 0 0.025 ... ... 0.374157
0.582843 ... ... 93.250 1.200 94.450 140000 0.025 0 0.025 ... ... 0.364701
0.566698 ... ... 91.250 1.200 92.450 142000 0.025 0 0.025 ... ... 0.35537
0.550787 ... ... 89.250 1.200 90.450 144000 0.025 0 0.025 ... ... 0.346161
0.535105 ... ... 87.250 1.200 88.450 146000 0.025 0 0.025 ... ... 0.337071
0.519644 ... ... 85.250 1.200 86.450 148000 0.025 0 0.025 ... ... 0.328097
0.504398 ... ... 83.250 1.200 84.450 150000 0.050 0 0.050 ... ... 0.342912
0.489362 ... ... 81.250 1.200 82.450 152000 0.050 0 0.050 ... ... 0.333592
0.474529 ... ... 79.250 1.200 80.450 154000 0.050 0 0.050 ... ... 0.324381
0.459894 ... ... 77.250 1.200 78.450 156000 0.050 0 0.050 ... ... 0.315273
0.445451 ... ... 75.250 1.200 76.450 158000 0.075 0 0.075 ... ... 0.320856
0.431196 ... ... 73.250 1.200 74.450 160000 0.075 0 0.075 ... ... 0.311591
0.417124 ... ... 71.250 1.200 72.450 162000 0.075 0 0.075 ... ... 0.302425
0.403229 ... ... 69.250 1.200 70.450 164000 0.100 0 0.100 ... ... 0.303982
0.389508 ... ... 67.250 1.200 68.450 166000 0.100 0 0.100 ... ... 0.294731
0.375955 ... ... 65.250 1.200 66.450 168000 0.125 0 0.125 ... ... 0.294048
0.362567 ... ... 63.250 1.200 64.450 170000 0.125 0 0.125 ... ... 0.284755
0.34934 ... ... 61.250 1.200 62.450 172000 0.150 0 0.150 ... ... 0.282562
0.342786 ... ... 60.250 1.200 61.450 173000 0.150 0 0.150 ... ... 0.277895
0.33627 ... ... 59.250 1.200 60.450 174000 0.150 0 0.150 ... ... 0.273248
0.329792 ... ... 58.250 1.200 59.450 175000 0.175 0 0.175 ... ... 0.27465
0.323352 ... ... 57.250 1.200 58.450 176000 0.175 0 0.175 ... ... 0.26996
0.319798 ... ... 56.275 1.200 57.475 177000 0.175 0 0.175 ... ... 0.26529
0.313423 ... ... 55.275 1.200 56.475 178000 0.175 -0.025 0.200 ... ... 0.26064
0.307086 ... ... 54.275 1.200 55.475 179000 0.200 0 0.200 ... ... 0.261199
0.300784 ... ... 53.275 1.200 54.475 180000 0.200 0 0.200 ... ... 0.256512
0.294518 ... ... 52.300 1.175 53.475 181000 0.225 0 0.225 ... ... 0.256498
0.291012 ... ... 51.300 1.200 52.500 182000 0.225 0 0.225 ... ... 0.251778
0.284806 ... ... 50.300 1.200 51.500 183000 0.225 -0.025 0.250 ... ... 0.247076
0.278635 ... ... 49.325 1.175 50.500 184000 0.250 0 0.250 ... ... 0.246543
0.275117 ... ... 48.325 1.200 49.525 185000 0.250 -0.025 0.275 ... ... 0.241812
0.269002 ... ... 47.350 1.175 48.525 186000 0.275 -0.025 0.300 ... ... 0.240885
0.265446 ... ... 46.350 1.200 47.550 187000 0.300 0 0.300 ... ... 0.239656
0.259386 ... ... 45.375 1.175 46.550 188000 0.300 -0.025 0.325 ... ... 0.234859
0.255791 ... ... 44.400 1.175 45.575 189000 0.325 -0.025 0.350 ... ... 0.233332
0.252138 ... ... 43.425 1.175 44.600 190000 0.350 -0.025 0.375 ... ... 0.231573
0.24843 ... ... 42.450 1.175 43.625 191000 0.350 -0.025 0.375 ... ... 0.226719
0.244669 ... ... 41.475 1.175 42.650 192000 0.375 -0.025 0.400 ... ... 0.224721
0.238708 ... ... 40.500 1.150 41.650 193000 0.400 -0.050 0.450 ... ... 0.222538
0.234908 ... ... 39.525 1.150 40.675 194000 0.425 -0.050 0.475 ... ... 0.220186
0.233079 ... ... 38.550 1.175 39.725 195000 0.450 -0.050 0.500 ... ... 0.21768
0.229118 ... ... 37.575 1.175 38.750 196000 0.475 -0.050 0.525 ... ... 0.21503
0.225109 ... ... 36.625 1.150 37.775 197000 0.525 -0.050 0.575 ... ... 0.214402
0.221055 ... ... 35.650 1.150 36.800 198000 0.550 -0.050 0.600 0.625 0.625 0.211405
0.21872 ... ... 34.700 1.150 35.850 199000 0.575 -0.075 0.650 ... ... 0.208296
0.216213 ... ... 33.750 1.150 34.900 200000 0.625 -0.050 0.675 ... ... 0.206945
0.211929 ... ... 32.800 1.125 33.925 201000 0.675 -0.050 0.725 ... ... 0.205319
0.209175 ... ... 31.850 1.125 32.975 202000 0.700 -0.075 0.775 ... ... 0.20178
0.206274 ... ... 30.900 1.125 32.025 203000 0.750 -0.075 0.825 ... ... 0.199764
0.203233 ... ... 29.950 1.125 31.075 204000 0.800 -0.075 0.875 ... ... 0.197532
0.200058 ... ... 29.025 1.100 30.125 205000 0.850 -0.100 0.950 ... ... 0.1951
0.198081 ... ... 28.100 1.100 29.200 206000 0.925 -0.075 1 ... ... 0.193858
0.195873 ... ... 27.175 1.100 28.275 207000 0.975 -0.100 1.075 ... ... 0.191008
0.193451 ... ... 26.250 1.100 27.350 208000 1.050 -0.100 1.150 1.075 1.075 0.189248
0.190827 ... ... 25.325 1.100 26.425 209000 1.125 -0.125 1.250 ... ... 0.187227
0.188012 ... ... 24.425 1.075 25.500 210000 1.200 -0.125 1.325 1.225 1.225 0.184964
0.186078 ... ... 23.525 1.075 24.600 211000 1.300 -0.125 1.425 ... ... 0.183556
0.183884 ... ... 22.650 1.050 23.700 212000 1.375 -0.150 1.525 ... ... 0.180809
0.181448 ... ... 21.775 1.025 22.800 213000 1.475 -0.175 1.650 1.525 1.525 0.178853
0.178781 ... ... 20.900 1 21.900 214000 1.600 -0.175 1.775 ... ... 0.177569
0.176791 ... ... 20.025 1 21.025 215000 1.700 -0.200 1.900 1.725 1.725 0.175051
0.175379 ... ... 19.175 1 20.175 216000 1.850 -0.200 2.050 ... ... 0.174023
0.172814 ... ... 18.350 0.950 19.300 217000 1.975 -0.225 2.200 ... ... 0.171804
0.171581 ... ... 17.525 0.950 18.475 218000 2.125 -0.250 2.375 ... ... 0.170103
0.169231 ... ... 16.700 0.925 17.625 219000 2.300 -0.250 2.550 ... ... 0.168842
0.168063 ... ... 15.900 0.925 16.825 220000 2.475 -0.275 2.750 2.600 2.600 0.167219
0.165816 ... ... 15.125 0.875 16 221000 2.650 -0.300 2.950 ... ... 0.165253
0.164627 ... ... 14.350 0.875 15.225 222000 2.850 -0.325 3.175 ... ... 0.163644
0.163054 ... ... 13.600 0.850 14.450 223000 3.075 -0.350 3.425 ... ... 0.162339
0.161114 ... ... 12.850 0.825 13.675 224000 3.300 -0.375 3.675 ... ... 0.160648
0.160063 ... ... 12.125 0.825 12.950 225000 3.550 -0.375 3.925 ... ... 0.159211
0.158601 ... ... 11.425 0.800 12.225 226000 3.825 -0.400 4.225 ... ... 0.157988
0.157332 ... ... 10.725 0.800 11.525 227000 4.125 -0.400 4.525 ... ... 0.156945
0.15565 ... ... 10.050 0.775 10.825 228000 4.425 -0.425 4.850 ... ... 0.155477
0.154695 ... ... 9.400 0.775 10.175 229000 4.750 -0.450 5.200 ... ... 0.154161
0.1533 ... ... 8.775 0.750 9.525 230000 5.100 -0.450 5.550 ... ... 0.152973
0.152019 ... ... 8.175 0.725 8.900 231000 5.475 -0.475 5.950 ... ... 0.151893
0.150836 ... ... 7.600 0.700 8.300 232000 5.850 -0.500 6.350 ... ... 0.150362
0.149197 ... ... 7.025 0.675 7.700 233000 6.275 -0.500 6.775 ... ... 0.149457
0.148168 ... ... 6.500 0.650 7.150 234000 6.700 -0.550 7.250 ... ... 0.148082
0.146664 ... ... 5.975 0.625 6.600 235000 7.150 -0.575 7.725 ... ... 0.146769
0.145747 ... ... 5.500 0.600 6.100 236000 7.625 -0.600 8.225 ... ... 0.145507
0.144337 ... ... 5.050 0.550 5.600 237000 8.125 -0.650 8.775 ... ... 0.144289
0.142963 ... ... 4.600 0.525 5.125 238000 8.650 -0.675 9.325 ... ... 0.143108
0.142169 ... ... 4.200 0.500 4.700 239000 9.200 -0.700 9.900 ... ... 0.141961
0.140861 ... ... 3.825 0.450 4.275 240000 9.775 -0.750 10.525 ... ... 0.140849
0.140151 3.625 3.625 3.475 0.425 3.900 241000 10.400 -0.750 11.150 ... ... 0.140342
0.138916 ... ... 3.150 0.375 3.525 242000 11.025 -0.800 11.825 ... ... 0.139319
0.138318 ... ... 2.850 0.350 3.200 243000 11.675 -0.850 12.525 ... ... 0.138348
0.137191 ... ... 2.575 0.300 2.875 244000 12.375 -0.875 13.250 ... ... 0.13806
0.13677 2.425 2.425 2.325 0.275 2.600 245000 13.075 -0.900 13.975 13.275 13.175 0.137258
0.136486 2.250 2.250 2.100 0.250 2.350 246000 13.800 -0.950 14.750 ... ... 0.136565
0.135682 ... ... 1.900 0.200 2.100 247000 14.575 -0.975 15.550 ... ... 0.136707
0.135765 1.825 1.825 1.700 0.200 1.900 248000 15.350 -1 16.350 ... ... 0.13637
0.135363 ... ... 1.550 0.150 1.700 249000 16.150 -1.050 17.200 ... ... 0.13627
0.136035 ... ... 1.400 0.150 1.550 250000 16.975 -1.050 18.025 ... ... 0.136472
0.135445 ... ... 1.275 0.100 1.375 251000 17.825 -1.075 18.900 ... ... 0.137052
0.136094 1.125 1.125 1.150 0.100 1.250 252000 18.675 -1.100 19.775 ... ... 0.137217
0.136341 ... ... 1.050 0.075 1.125 253000 19.550 -1.125 20.675 ... ... 0.137865
0.137148 ... ... 0.950 0.075 1.025 254000 20.450 -1.125 21.575 ... ... 0.139109
0.137588 ... ... 0.850 0.075 0.925 255000 21.350 -1.125 22.475 ... ... 0.140039
0.138751 ... ... 0.775 0.075 0.850 256000 22.250 -1.125 23.375 ... ... 0.140629
0.13961 ... ... 0.700 0.075 0.775 257000 23.175 -1.125 24.300 ... ... 0.142013
0.140133 ... ... 0.625 0.075 0.700 258000 24.100 -1.150 25.250 ... ... 0.143129
0.140282 ... ... 0.575 0.050 0.625 259000 25.050 -1.125 26.175 ... ... 0.145246
0.14147 ... ... 0.525 0.050 0.575 260000 25.975 -1.150 27.125 ... ... 0.145841
0.142392 ... ... 0.475 0.050 0.525 261000 26.925 -1.150 28.075 ... ... 0.147541
0.14302 ... ... 0.425 0.050 0.475 262000 27.900 -1.125 29.025 ... ... 0.150533
0.145073 0.425 0.425 0.400 0.050 0.450 263000 28.850 -1.150 30 ... ... 0.151911
0.145142 ... ... 0.375 0.025 0.400 264000 29.800 -1.175 30.975 ... ... 0.153076
0.14681 ... ... 0.350 0.025 0.375 265000 30.775 -1.175 31.950 ... ... 0.155725
0.148311 ... ... 0.325 0.025 0.350 266000 31.750 -1.175 32.925 ... ... 0.158291
0.149633 ... ... 0.300 0.025 0.325 267000 32.725 -1.175 33.900 ... ... 0.160771
0.150763 0.250 0.250 0.275 0.025 0.300 268000 33.700 -1.175 34.875 ... ... 0.163165
0.151681 ... ... 0.225 0.050 0.275 269000 34.675 -1.150 35.825 ... ... 0.165472
0.152364 ... ... 0.200 0.050 0.250 270000 35.650 -1.175 36.825 ... ... 0.167691
0.155596 ... ... 0.200 0.050 0.250 271000 36.650 -1.150 37.800 ... ... 0.171859
0.15595 ... ... 0.175 0.050 0.225 272000 37.625 -1.150 38.775 ... ... 0.17397
0.155999 ... ... 0.150 0.050 0.200 273000 38.600 -1.175 39.775 ... ... 0.175989
0.159077 ... ... 0.150 0.050 0.200 274000 39.600 -1.175 40.775 ... ... 0.180108
0.158696 ... ... 0.150 0.025 0.175 275000 40.600 -1.175 41.775 ... ... 0.184211
0.161687 ... ... 0.125 0.050 0.175 276000 41.575 -1.175 42.750 ... ... 0.186111
0.164657 ... ... 0.125 0.050 0.175 277000 42.575 -1.175 43.750 ... ... 0.190186
0.163693 ... ... 0.125 0.025 0.150 278000 43.575 -1.175 44.750 ... ... 0.194246
0.166575 ... ... 0.125 0.025 0.150 279000 44.575 -1.175 45.750 ... ... 0.198292
0.169438 ... ... 0.125 0.025 0.150 280000 45.550 -1.200 46.750 ... ... 0.200068
0.167756 ... ... 0.125 0 0.125 281000 46.550 -1.200 47.750 ... ... 0.204088
0.170529 ... ... 0.100 0.025 0.125 282000 47.550 -1.200 48.750 ... ... 0.208095
0.173286 ... ... 0.100 0.025 0.125 283000 48.550 -1.200 49.750 ... ... 0.212088
0.170667 ... ... 0.100 0 0.100 284000 49.550 -1.200 50.750 ... ... 0.216067
0.173329 ... ... 0.100 0 0.100 285000 50.550 -1.200 51.750 ... ... 0.220032
0.175975 ... ... 0.100 0 0.100 286000 51.550 -1.200 52.750 ... ... 0.223983
0.178606 ... ... 0.100 0 0.100 287000 52.550 -1.200 53.750 ... ... 0.227921
0.181223 ... ... 0.075 0.025 0.100 288000 53.550 -1.200 54.750 ... ... 0.231845
0.1771 ... ... 0.075 0 0.075 289000 54.550 -1.200 55.750 ... ... 0.235756
0.179615 ... ... 0.075 0 0.075 290000 55.550 -1.200 56.750 ... ... 0.239654
0.182118 ... ... 0.075 0 0.075 291000 56.550 -1.200 57.750 ... ... 0.243539
0.184607 ... ... 0.075 0 0.075 292000 57.550 -1.200 58.750 ... ... 0.24741
0.189543 ... ... 0.050 0.025 0.075 294000 59.550 -1.200 60.750 ... ... 0.255114
0.185268 ... ... 0.050 0 0.050 296000 61.550 -1.200 62.750 ... ... 0.262767
0.189928 ... ... 0.050 0 0.050 298000 63.550 -1.200 64.750 ... ... 0.270369
0.194541 ... ... 0.050 0 0.050 300000 65.550 -1.200 66.750 ... ... 0.277921
0.199108 ... ... 0.050 0 0.050 302000 67.550 -1.200 68.750 ... ... 0.285424
0.203632 ... ... 0.050 0 0.050 304000 69.550 -1.200 70.750 ... ... 0.292879
0.208114 ... ... 0.025 0.025 0.050 306000 71.550 -1.200 72.750 ... ... 0.300285
0.19758 ... ... 0.025 0 0.025 308000 73.550 -1.200 74.750 ... ... 0.307645
0.201732 ... ... 0.025 0 0.025 310000 75.550 -1.200 76.750 ... ... 0.314958
0.205847 ... ... 0.025 0 0.025 312000 77.550 -1.200 78.750 ... ... 0.322225
0.209924 ... ... 0.025 0 0.025 314000 79.550 -1.200 80.750 ... ... 0.329446
0.213968 ... ... 0.025 0 0.025 316000 81.550 -1.200 82.750 ... ... 0.336623
0.217977 ... ... 0.025 0 0.025 318000 83.550 -1.200 84.750 ... ... 0.343756
0.221953 ... ... 0.025 0 0.025 320000 85.550 -1.200 86.750 ... ... 0.350845
0.225896 ... ... 0.025 0 0.025 322000 87.550 -1.200 88.750 ... ... 0.357891
0.229807 ... ... 0.025 0 0.025 324000 89.550 -1.200 90.750 ... ... 0.364894
0.233684 ... ... 0.025 0 0.025 326000 91.550 -1.200 92.750 ... ... 0.371856
0.237527 ... ... 0.025 0 0.025 328000 93.550 -1.200 94.750 ... ... 0.378776
0.24134 ... ... 0.025 0 0.025 330000 95.550 -1.200 96.750 ... ... 0.385655
0.245124 ... ... 0.025 0 0.025 332000 97.550 -1.200 98.750 ... ... 0.392494
0.24888 ... ... 0.025 0 0.025 334000 99.550 -1.200 100.750 ... ... 0.399292
0.252607 ... ... 0.025 0 0.025 336000 101.550 -1.200 102.750 ... ... 0.406052
0.256306 ... ... 0.025 0 0.025 338000 103.550 -1.200 104.750 ... ... 0.412772
0.259977 ... ... 0.025 0 0.025 340000 105.550 -1.200 106.750 ... ... 0.419454
0.263618 ... ... 0.025 0 0.025 342000 107.550 -1.200 108.750 ... ... 0.426098
0.26723 ... ... 0.025 0 0.025 344000 109.550 -1.200 110.750 ... ... 0.432704
0.270816 ... ... 0.025 0 0.025 346000 111.550 -1.200 112.750 ... ... 0.439273
0.274375 ... ... 0.025 0 0.025 348000 113.550 -1.200 114.750 ... ... 0.445806
0.262198 ... ... 0.013 0 0.013 350000 115.550 -1.200 116.750 ... ... 0.452302

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.