DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 263
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.826778 ... ... 166.975 2.025 169 94000 0.013 0 0.013 ... ... 1.210936
1.788656 ... ... 164.975 2.025 167 96000 0.013 0 0.013 ... ... 1.187083
1.751365 ... ... 162.975 2.025 165 98000 0.013 0 0.013 ... ... 1.163729
1.71487 ... ... 160.975 2.025 163 100000 0.013 0 0.013 ... ... 1.140852
1.679139 ... ... 158.975 2.025 161 102000 0.013 0 0.013 ... ... 1.118433
1.644138 ... ... 156.975 2.025 159 104000 0.013 0 0.013 ... ... 1.096452
1.609838 ... ... 154.975 2.025 157 106000 0.013 0 0.013 ... ... 1.074893
1.576213 ... ... 152.975 2.025 155 108000 0.013 0 0.013 ... ... 1.053736
1.543236 ... ... 150.975 2.025 153 110000 0.013 0 0.013 ... ... 1.03296
1.510883 ... ... 148.975 2.025 151 112000 0.013 0 0.013 ... ... 1.012559
1.479131 ... ... 146.975 2.025 149 114000 0.013 0 0.013 ... ... 0.992519
1.447957 ... ... 144.975 2.025 147 116000 0.013 0 0.013 ... ... 0.972827
1.417342 ... ... 142.975 2.025 145 118000 0.013 0 0.013 ... ... 0.95347
1.387264 ... ... 140.975 2.025 143 120000 0.013 0 0.013 ... ... 0.934438
1.357706 ... ... 138.975 2.025 141 122000 0.013 0 0.013 ... ... 0.915718
1.32865 ... ... 136.975 2.025 139 124000 0.013 0 0.013 ... ... 0.897299
1.300079 ... ... 134.975 2.025 137 126000 0.013 0 0.013 ... ... 0.879166
1.271977 ... ... 132.975 2.025 135 128000 0.013 0 0.013 ... ... 0.86131
1.244329 ... ... 130.975 2.025 133 130000 0.013 0 0.013 ... ... 0.843726
1.217119 ... ... 128.975 2.025 131 132000 0.013 0 0.013 ... ... 0.826406
1.190333 ... ... 126.975 2.025 129 134000 0.013 0 0.013 ... ... 0.809342
1.16396 ... ... 124.975 2.025 127 136000 0.013 0 0.013 ... ... 0.792525
1.137987 ... ... 122.975 2.025 125 138000 0.013 0 0.013 ... ... 0.775948
1.112401 ... ... 120.975 2.025 123 140000 0.013 0 0.013 ... ... 0.759605
1.08719 ... ... 118.975 2.025 121 142000 0.013 0 0.013 ... ... 0.743485
1.062345 ... ... 116.975 2.025 119 144000 0.013 0 0.013 ... ... 0.727575
1.037855 ... ... 114.975 2.025 117 146000 0.013 0 0.013 ... ... 0.711876
1.013708 ... ... 112.975 2.025 115 148000 0.013 0 0.013 ... ... 0.696384
0.989897 ... ... 110.975 2.025 113 150000 0.013 0 0.013 ... ... 0.681091
0.966412 ... ... 108.975 2.025 111 152000 0.013 0 0.013 ... ... 0.665993
0.943243 ... ... 106.975 2.025 109 154000 0.013 0 0.013 ... ... 0.651083
0.920382 ... ... 104.975 2.025 107 156000 0.013 0 0.013 ... ... 0.636356
0.897821 ... ... 102.975 2.025 105 158000 0.013 0 0.013 ... ... 0.621803
0.875553 ... ... 100.975 2.025 103 160000 0.013 0 0.013 ... ... 0.607415
0.853568 ... ... 98.975 2.025 101 162000 0.013 0 0.013 ... ... 0.593195
0.831861 ... ... 96.975 2.025 99 164000 0.013 0 0.013 ... ... 0.579139
0.810424 ... ... 94.975 2.025 97 166000 0.013 0 0.013 ... ... 0.565242
0.789249 ... ... 92.975 2.025 95 168000 0.013 0 0.013 ... ... 0.5515
0.768332 ... ... 90.975 2.025 93 170000 0.013 0 0.013 ... ... 0.537908
0.747666 ... ... 88.975 2.025 91 172000 0.013 0 0.013 ... ... 0.524459
0.727244 ... ... 86.975 2.025 89 174000 0.013 0 0.013 ... ... 0.511144
0.707061 ... ... 84.975 2.025 87 176000 0.013 0 0.013 ... ... 0.49797
0.687111 ... ... 82.975 2.025 85 178000 0.013 0 0.013 ... ... 0.484933
0.667389 ... ... 80.975 2.025 83 180000 0.013 0 0.013 ... ... 0.472028
0.64789 ... ... 78.975 2.025 81 182000 0.013 0 0.013 ... ... 0.45925
0.628609 ... ... 76.975 2.025 79 184000 0.013 0 0.013 ... ... 0.446596
0.609541 ... ... 74.975 2.025 77 186000 0.013 0 0.013 ... ... 0.434054
0.59068 ... ... 72.975 2.025 75 188000 0.013 0 0.013 ... ... 0.421625
0.572023 ... ... 70.975 2.025 73 190000 0.013 0 0.013 ... ... 0.409311
0.553565 ... ... 68.975 2.025 71 192000 0.013 0 0.013 ... ... 0.397108
0.535302 ... ... 66.975 2.025 69 194000 0.013 0 0.013 ... ... 0.385014
0.51723 ... ... 64.975 2.025 67 196000 0.013 0 0.013 ... ... 0.373025
0.499343 ... ... 62.975 2.025 65 198000 0.013 0 0.013 ... ... 0.361131
0.48164 ... ... 60.975 2.025 63 200000 0.013 0 0.013 ... ... 0.349335
0.464115 ... ... 58.975 2.025 61 202000 0.013 0 0.013 ... ... 0.337635
0.446766 ... ... 56.975 2.025 59 204000 0.013 0 0.013 ... ... 0.326029
0.429588 ... ... 54.975 2.025 57 206000 0.013 0 0.013 ... ... 0.314509
0.412578 ... ... 52.975 2.025 55 208000 0.013 0 0.013 ... ... 0.303065
0.395733 ... ... 50.975 2.025 53 210000 0.013 0 0.013 ... ... 0.291707
0.37905 ... ... 48.975 2.025 51 212000 0.013 0 0.013 ... ... 0.280437
0.362525 ... ... 46.975 2.025 49 214000 0.013 0 0.013 ... ... 0.269245
0.346156 ... ... 44.975 2.025 47 216000 0.013 0 0.013 ... ... 0.258115
0.329939 ... ... 42.975 2.025 45 218000 0.013 0 0.013 ... ... 0.247053
0.313872 ... ... 40.975 2.025 43 220000 0.013 0 0.013 ... ... 0.236062
0.297952 ... ... 38.975 2.025 41 222000 0.013 0 0.013 ... ... 0.225144
0.282177 ... ... 36.975 2.025 39 224000 0.013 0 0.013 ... ... 0.214273
0.266543 ... ... 34.975 2.025 37 226000 0.013 0 0.013 ... ... 0.20346
0.251048 ... ... 32.975 2.025 35 228000 0.013 0 0.013 ... ... 0.192703
0.235689 ... ... 30.975 2.025 33 230000 0.013 0 0.013 ... ... 0.18199
0.220465 ... ... 28.975 2.025 31 232000 0.013 0 0.013 ... ... 0.171323
0.205372 ... ... 26.975 2.025 29 234000 0.013 0 0.013 ... ... 0.160691
0.190408 ... ... 24.975 2.025 27 236000 0.013 0 0.013 ... ... 0.150094
0.175572 ... ... 22.975 2.025 25 238000 0.013 0 0.013 ... ... 0.139529
0.16086 ... ... 20.975 2.025 23 240000 0.013 0 0.013 ... ... 0.128972
0.146271 ... ... 18.975 2.025 21 242000 0.013 0 0.013 ... ... 0.11844
0.131803 ... ... 16.975 2.025 19 244000 0.013 0 0.013 ... ... 0.107898
0.117453 ... ... 14.975 2.025 17 246000 0.013 -0.013 0.025 ... ... 0.097354
0.10322 ... ... 13 2 15 248000 0.013 -0.013 0.025 ... ... 0.08679
0.095951 ... ... 11.050 1.975 13.025 250000 0.025 -0.075 0.100 ... ... 0.083116
0.086854 ... ... 9.150 1.900 11.050 252000 0.075 -0.125 0.200 ... ... 0.085007
0.088329 ... ... 7.350 1.825 9.175 254000 0.175 -0.225 0.400 ... ... 0.08532
0.087632 ... ... 5.700 1.675 7.375 256000 0.375 -0.375 0.750 ... ... 0.086125
0.086588 ... ... 4.225 1.475 5.700 258000 0.725 -0.550 1.275 ... ... 0.087045
0.086418 ... ... 3 1.225 4.225 260000 1.250 -0.775 2.025 ... ... 0.087036
0.086984 ... ... 2.025 0.975 3 262000 2 -1.025 3.025 ... ... 0.086871
0.086542 ... ... 1.275 0.725 2 264000 3 -1.300 4.300 ... ... 0.086654
0.087031 ... ... 0.750 0.525 1.275 266000 4.250 -1.525 5.775 ... ... 0.086421
0.086609 ... ... 0.425 0.325 0.750 268000 5.725 -1.700 7.425 ... ... 0.086165
0.087146 ... ... 0.225 0.200 0.425 270000 7.400 -1.825 9.225 ... ... 0.086958
0.087442 ... ... 0.100 0.125 0.225 272000 9.200 -1.900 11.100 ... ... 0.087758
0.085874 ... ... 0.050 0.050 0.100 274000 11.075 -1.975 13.050 ... ... 0.087385
0.087388 ... ... 0.025 0.025 0.050 276000 13.025 -2 15.025 ... ... 0.09132
0.089239 ... ... 0.013 0.013 0.025 278000 15 -2.025 17.025 ... ... 0.097493
0.091253 ... ... 0.013 0 0.013 280000 17 -2.025 19.025 ... ... 0.110093
0.100367 ... ... 0.013 0 0.013 282000 19 -2.025 21.025 ... ... 0.122604
0.109336 ... ... 0.013 0 0.013 284000 21 -2.025 23.025 ... ... 0.135027
0.118151 ... ... 0.013 0 0.013 286000 23 -2.025 25.025 ... ... 0.147363
0.126848 ... ... 0.013 0 0.013 288000 25 -2.025 27.025 ... ... 0.159614
0.135411 ... ... 0.013 0 0.013 290000 27 -2.025 29.025 ... ... 0.17178
0.143863 ... ... 0.013 0 0.013 292000 29 -2.025 31.025 ... ... 0.183864
0.152209 ... ... 0.013 0 0.013 294000 31 -2.025 33.025 ... ... 0.195865
0.160445 ... ... 0.013 0 0.013 296000 33 -2.025 35.025 ... ... 0.207785
0.168586 ... ... 0.013 0 0.013 298000 35 -2.025 37.025 ... ... 0.219626
0.17663 ... ... 0.013 0 0.013 300000 37 -2.025 39.025 ... ... 0.231388
0.184583 ... ... 0.013 0 0.013 302000 39 -2.025 41.025 ... ... 0.243072
0.192449 ... ... 0.013 0 0.013 304000 41 -2.025 43.025 ... ... 0.25468
0.200227 ... ... 0.013 0 0.013 306000 43 -2.025 45.025 ... ... 0.266212
0.207926 ... ... 0.013 0 0.013 308000 45 -2.025 47.025 ... ... 0.27767
0.215547 ... ... 0.013 0 0.013 310000 47 -2.025 49.025 ... ... 0.289055
0.223093 ... ... 0.013 0 0.013 312000 49 -2.025 51.025 ... ... 0.300366
0.230556 ... ... 0.013 0 0.013 314000 51 -2.025 53.025 ... ... 0.311607
0.237948 ... ... 0.013 0 0.013 316000 53 -2.025 55.025 ... ... 0.322777
0.245276 ... ... 0.013 0 0.013 318000 55 -2.025 57.025 ... ... 0.333877
0.252537 ... ... 0.013 0 0.013 320000 57 -2.025 59.025 ... ... 0.344909
0.259732 ... ... 0.013 0 0.013 322000 59 -2.025 61.025 ... ... 0.355872
0.26685 ... ... 0.013 0 0.013 324000 61 -2.025 63.025 ... ... 0.366769
0.273906 ... ... 0.013 0 0.013 326000 63 -2.025 65.025 ... ... 0.377599
0.280903 ... ... 0.013 0 0.013 328000 65 -2.025 67.025 ... ... 0.388363
0.287847 ... ... 0.013 0 0.013 330000 67 -2.025 69.025 ... ... 0.399063
0.294733 ... ... 0.013 0 0.013 332000 69 -2.025 71.025 ... ... 0.4097
0.301554 ... ... 0.013 0 0.013 334000 71 -2.025 73.025 ... ... 0.420273
0.308315 ... ... 0.013 0 0.013 336000 73 -2.025 75.025 ... ... 0.430784
0.31502 ... ... 0.013 0 0.013 338000 75 -2.025 77.025 ... ... 0.441233
0.321672 ... ... 0.013 0 0.013 340000 77 -2.025 79.025 ... ... 0.451622
0.328272 ... ... 0.013 0 0.013 342000 79 -2.025 81.025 ... ... 0.46195
0.334823 ... ... 0.013 0 0.013 344000 81 -2.025 83.025 ... ... 0.472219
0.341326 ... ... 0.013 0 0.013 346000 83 -2.025 85.025 ... ... 0.482429
0.347771 ... ... 0.013 0 0.013 348000 85 -2.025 87.025 ... ... 0.492581
0.354166 ... ... 0.013 0 0.013 350000 87 -2.025 89.025 ... ... 0.502677
0.360513 ... ... 0.013 0 0.013 352000 89 -2.025 91.025 ... ... 0.512715
0.366814 ... ... 0.013 0 0.013 354000 91 -2.025 93.025 ... ... 0.522698
0.373068 ... ... 0.013 0 0.013 356000 93 -2.025 95.025 ... ... 0.532625
0.379276 ... ... 0.013 0 0.013 358000 95 -2.025 97.025 ... ... 0.542498
0.38544 ... ... 0.013 0 0.013 360000 97 -2.025 99.025 ... ... 0.552316
0.391555 ... ... 0.013 0 0.013 362000 99 -2.025 101.025 ... ... 0.562082
0.397623 ... ... 0.013 0 0.013 364000 101 -2.025 103.025 ... ... 0.571794
0.403653 ... ... 0.013 0 0.013 366000 103 -2.025 105.025 ... ... 0.581454
0.409641 ... ... 0.013 0 0.013 368000 105 -2.025 107.025 ... ... 0.591063
0.415589 ... ... 0.013 0 0.013 370000 107 -2.025 109.025 ... ... 0.60062
0.421495 ... ... 0.013 0 0.013 372000 109 -2.025 111.025 ... ... 0.610127
0.427362 ... ... 0.013 0 0.013 374000 111 -2.025 113.025 ... ... 0.619584
0.433189 ... ... 0.013 0 0.013 376000 113 -2.025 115.025 ... ... 0.628992
0.438977 ... ... 0.013 0 0.013 378000 115 -2.025 117.025 ... ... 0.63835
0.444722 ... ... 0.013 0 0.013 380000 117 -2.025 119.025 ... ... 0.647661
0.450426 ... ... 0.013 0 0.013 382000 119 -2.025 121.025 ... ... 0.656923
0.456092 ... ... 0.013 0 0.013 384000 121 -2.025 123.025 ... ... 0.666139
0.461721 ... ... 0.013 0 0.013 386000 123 -2.025 125.025 ... ... 0.675307
0.467314 ... ... 0.013 0 0.013 388000 125 -2.025 127.025 ... ... 0.684429
0.472873 ... ... 0.013 0 0.013 390000 127 -2.025 129.025 ... ... 0.693506
0.478399 ... ... 0.013 0 0.013 392000 129 -2.025 131.025 ... ... 0.702537
0.483892 ... ... 0.013 0 0.013 394000 131 -2.025 133.025 ... ... 0.711523
0.489351 ... ... 0.013 0 0.013 396000 133 -2.025 135.025 ... ... 0.720464
0.494776 ... ... 0.013 0 0.013 398000 135 -2.025 137.025 ... ... 0.729362
0.500167 ... ... 0.013 0 0.013 400000 137 -2.025 139.025 ... ... 0.738216
0.505519 ... ... 0.013 0 0.013 402000 139 -2.025 141.025 ... ... 0.747027
0.510837 ... ... 0.013 0 0.013 404000 141 -2.025 143.025 ... ... 0.755795
0.516124 ... ... 0.013 0 0.013 406000 143 -2.025 145.025 ... ... 0.764521
0.521378 ... ... 0.013 0 0.013 408000 145 -2.025 147.025 ... ... 0.773205
0.526602 ... ... 0.013 0 0.013 410000 147 -2.025 149.025 ... ... 0.781848
0.531795 ... ... 0.013 0 0.013 412000 149 -2.025 151.025 ... ... 0.79045
0.536957 ... ... 0.013 0 0.013 414000 151 -2.025 153.025 ... ... 0.799012
0.54209 ... ... 0.013 0 0.013 416000 153 -2.025 155.025 ... ... 0.807533
0.547193 ... ... 0.013 0 0.013 418000 155 -2.025 157.025 ... ... 0.816014
0.552266 ... ... 0.013 0 0.013 420000 157 -2.025 159.025 ... ... 0.824456
0.557311 ... ... 0.013 0 0.013 422000 159 -2.025 161.025 ... ... 0.832858
0.562327 ... ... 0.013 0 0.013 424000 161 -2.025 163.025 ... ... 0.841222
0.567309 ... ... 0.013 0 0.013 426000 163 -2.025 165.025 ... ... 0.849548
0.572263 ... ... 0.013 0 0.013 428000 165 -2.025 167.025 ... ... 0.857835
0.577191 ... ... 0.013 0 0.013 430000 167 -2.025 169.025 ... ... 0.866085
0.582092 ... ... 0.013 0 0.013 432000 169 -2.025 171.025 ... ... 0.874298
0.586966 ... ... 0.013 0 0.013 434000 171 -2.025 173.025 ... ... 0.882474

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.