DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.775
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.787039 ... ... 147.250 -0.475 146.775 88000 0.013 0 0.013 ... ... 1.21365
1.745397 ... ... 145.250 -0.475 144.775 90000 0.013 0 0.013 ... ... 1.186969
1.704719 ... ... 143.250 -0.475 142.775 92000 0.013 0 0.013 ... ... 1.160879
1.664961 ... ... 141.250 -0.475 140.775 94000 0.013 0 0.013 ... ... 1.135355
1.626084 ... ... 139.250 -0.475 138.775 96000 0.013 0 0.013 ... ... 1.110372
1.588048 ... ... 137.250 -0.475 136.775 98000 0.013 0 0.013 ... ... 1.085907
1.550818 ... ... 135.250 -0.475 134.775 100000 0.013 0 0.013 ... ... 1.061936
1.51436 ... ... 133.250 -0.475 132.775 102000 0.013 0 0.013 ... ... 1.038441
1.478643 ... ... 131.250 -0.475 130.775 104000 0.013 0 0.013 ... ... 1.015394
1.443636 ... ... 129.250 -0.475 128.775 106000 0.013 0 0.013 ... ... 0.992779
1.409313 ... ... 127.250 -0.475 126.775 108000 0.013 0 0.013 ... ... 0.970583
1.375646 ... ... 125.250 -0.475 124.775 110000 0.013 0 0.013 ... ... 0.948792
1.342612 ... ... 123.250 -0.475 122.775 112000 0.013 0 0.013 ... ... 0.92739
1.310187 ... ... 121.250 -0.475 120.775 114000 0.013 0 0.013 ... ... 0.906362
1.278348 ... ... 119.250 -0.475 118.775 116000 0.013 0 0.013 ... ... 0.885694
1.247075 ... ... 117.250 -0.475 116.775 118000 0.013 0 0.013 ... ... 0.865374
1.216348 ... ... 115.250 -0.475 114.775 120000 0.013 0 0.013 ... ... 0.845377
1.186148 ... ... 113.250 -0.475 112.775 122000 0.013 0 0.013 ... ... 0.825701
1.156457 ... ... 111.250 -0.475 110.775 124000 0.013 0 0.013 ... ... 0.806338
1.127258 ... ... 109.250 -0.475 108.775 126000 0.013 0 0.013 ... ... 0.787276
1.098535 ... ... 107.250 -0.475 106.775 128000 0.013 0 0.013 ... ... 0.768505
1.070273 ... ... 105.250 -0.475 104.775 130000 0.013 0 0.013 ... ... 0.750016
1.042454 ... ... 103.250 -0.475 102.775 132000 0.013 0 0.013 ... ... 0.731798
1.015068 ... ... 101.250 -0.475 100.775 134000 0.013 0 0.013 ... ... 0.713834
0.9881 ... ... 99.250 -0.475 98.775 136000 0.013 0 0.013 ... ... 0.696121
0.961537 ... ... 97.250 -0.475 96.775 138000 0.013 0 0.013 ... ... 0.678654
0.935368 ... ... 95.250 -0.475 94.775 140000 0.013 0 0.013 ... ... 0.661426
0.909581 ... ... 93.250 -0.475 92.775 142000 0.013 0 0.013 ... ... 0.644434
0.884165 ... ... 91.250 -0.475 90.775 144000 0.013 0 0.013 ... ... 0.627665
0.859109 ... ... 89.250 -0.475 88.775 146000 0.013 0 0.013 ... ... 0.611113
0.834403 ... ... 87.250 -0.475 86.775 148000 0.013 0 0.013 ... ... 0.594758
0.810038 ... ... 85.250 -0.475 84.775 150000 0.013 0 0.013 ... ... 0.578607
0.786003 ... ... 83.250 -0.475 82.775 152000 0.013 0 0.013 ... ... 0.562653
0.76229 ... ... 81.250 -0.475 80.775 154000 0.013 0 0.013 ... ... 0.546892
0.73889 ... ... 79.250 -0.475 78.775 156000 0.013 0 0.013 ... ... 0.531316
0.715796 ... ... 77.250 -0.475 76.775 158000 0.013 0 0.013 ... ... 0.51592
0.692998 ... ... 75.250 -0.475 74.775 160000 0.013 0 0.013 ... ... 0.500685
0.670489 ... ... 73.250 -0.475 72.775 162000 0.013 0 0.013 ... ... 0.485619
0.648262 ... ... 71.250 -0.475 70.775 164000 0.013 0 0.013 ... ... 0.470718
0.626309 ... ... 69.250 -0.475 68.775 166000 0.013 0 0.013 ... ... 0.455981
0.604624 ... ... 67.250 -0.475 66.775 168000 0.013 0 0.013 ... ... 0.4414
0.5832 ... ... 65.250 -0.475 64.775 170000 0.013 0 0.013 ... ... 0.426961
0.562032 ... ... 63.250 -0.475 62.775 172000 0.013 0 0.013 ... ... 0.412659
0.541112 ... ... 61.250 -0.475 60.775 174000 0.013 0 0.013 ... ... 0.398498
0.520436 ... ... 59.250 -0.475 58.775 176000 0.013 0 0.013 ... ... 0.384472
0.499997 ... ... 57.250 -0.475 56.775 178000 0.013 0 0.013 ... ... 0.370578
0.47979 ... ... 55.250 -0.475 54.775 180000 0.013 0 0.013 ... ... 0.3568
0.45981 ... ... 53.250 -0.475 52.775 182000 0.013 0 0.013 ... ... 0.343148
0.440052 ... ... 51.250 -0.475 50.775 184000 0.013 0 0.013 ... ... 0.329615
0.42051 ... ... 49.250 -0.475 48.775 186000 0.013 0 0.013 ... ... 0.316195
0.40118 ... ... 47.250 -0.475 46.775 188000 0.013 0 0.013 ... ... 0.302875
0.382056 ... ... 45.250 -0.475 44.775 190000 0.013 0 0.013 ... ... 0.289651
0.363136 ... ... 43.250 -0.475 42.775 192000 0.013 0 0.013 ... ... 0.276537
0.344413 ... ... 41.250 -0.475 40.775 194000 0.013 0 0.013 ... ... 0.263521
0.325885 ... ... 39.250 -0.475 38.775 196000 0.013 0 0.013 ... ... 0.250579
0.307547 ... ... 37.250 -0.475 36.775 198000 0.013 0 0.013 ... ... 0.237723
0.289395 ... ... 35.250 -0.475 34.775 200000 0.013 0 0.013 ... ... 0.224954
0.271425 ... ... 33.250 -0.475 32.775 202000 0.013 0 0.013 ... ... 0.21225
0.253633 ... ... 31.250 -0.475 30.775 204000 0.013 0 0.013 ... ... 0.199614
0.236016 ... ... 29.250 -0.475 28.775 206000 0.013 0 0.013 ... ... 0.18704
0.21857 ... ... 27.250 -0.475 26.775 208000 0.013 0 0.013 ... ... 0.174519
0.201293 ... ... 25.250 -0.475 24.775 210000 0.013 0 0.013 ... ... 0.162047
0.18418 ... ... 23.250 -0.475 22.775 212000 0.013 0 0.013 ... ... 0.149605
0.167228 ... ... 21.250 -0.475 20.775 214000 0.013 0 0.013 ... ... 0.137199
0.150436 ... ... 19.250 -0.475 18.775 216000 0.013 0 0.013 ... ... 0.1248
0.133798 ... ... 17.250 -0.475 16.775 218000 0.013 0 0.013 ... ... 0.112406
0.117314 ... ... 15.250 -0.475 14.775 220000 0.013 0 0.013 ... ... 0.100002
0.10098 ... ... 13.250 -0.475 12.775 222000 0.013 0 0.013 ... ... 0.087555
0.084792 ... ... 11.250 -0.475 10.775 224000 0.013 0 0.013 ... ... 0.07504
0.076502 ... ... 9.250 -0.450 8.800 226000 0.025 0 0.025 ... ... 0.068555
0.06941 ... ... 7.325 -0.475 6.850 228000 0.100 0 0.100 ... ... 0.070208
0.07076 ... ... 5.475 -0.425 5.050 230000 0.275 0.025 0.250 ... ... 0.069688
0.069728 ... ... 3.825 -0.400 3.425 232000 0.675 0.075 0.600 ... ... 0.070587
0.070119 ... ... 2.450 -0.325 2.125 234000 1.350 0.150 1.200 ... ... 0.070025
0.07007 ... ... 1.425 -0.250 1.175 236000 2.400 0.225 2.175 ... ... 0.070221
0.070185 ... ... 0.725 -0.150 0.575 238000 3.800 0.325 3.475 ... ... 0.070685
0.070619 ... ... 0.325 -0.075 0.250 240000 5.450 0.375 5.075 ... ... 0.069806
0.071704 ... ... 0.125 -0.025 0.100 242000 7.300 0.425 6.875 ... ... 0.071101
0.068865 ... ... 0.050 -0.025 0.025 244000 9.250 0.475 8.775 ... ... 0.077085
0.074222 ... ... 0.025 -0.013 0.013 246000 11.225 0.475 10.750 ... ... 0.084291
0.085403 ... ... 0.013 0 0.013 248000 13.225 0.475 12.750 ... ... 0.098906
0.096335 ... ... 0.013 0 0.013 250000 15.225 0.475 14.750 ... ... 0.113403
0.107038 ... ... 0.013 0 0.013 252000 17.225 0.475 16.750 ... ... 0.127786
0.117538 ... ... 0.013 0 0.013 254000 19.225 0.475 18.750 ... ... 0.142055
0.127865 ... ... 0.013 0 0.013 256000 21.225 0.475 20.750 ... ... 0.156213
0.138009 ... ... 0.013 0 0.013 258000 23.225 0.475 22.750 ... ... 0.170262
0.148009 ... ... 0.013 0 0.013 260000 25.225 0.475 24.750 ... ... 0.184203
0.15785 ... ... 0.013 0 0.013 262000 27.225 0.475 26.750 ... ... 0.198037
0.167557 ... ... 0.013 0 0.013 264000 29.225 0.475 28.750 ... ... 0.211767
0.17713 ... ... 0.013 0 0.013 266000 31.225 0.475 30.750 ... ... 0.225394
0.186576 ... ... 0.013 0 0.013 268000 33.225 0.475 32.750 ... ... 0.23892
0.195903 ... ... 0.013 0 0.013 270000 35.225 0.475 34.750 ... ... 0.252345
0.205114 ... ... 0.013 0 0.013 272000 37.225 0.475 36.750 ... ... 0.265672
0.214216 ... ... 0.013 0 0.013 274000 39.225 0.475 38.750 ... ... 0.278902
0.223213 ... ... 0.013 0 0.013 276000 41.225 0.475 40.750 ... ... 0.292037
0.232096 ... ... 0.013 0 0.013 278000 43.225 0.475 42.750 ... ... 0.305078
0.24089 ... ... 0.013 0 0.013 280000 45.225 0.475 44.750 ... ... 0.318026
0.249589 ... ... 0.013 0 0.013 282000 47.225 0.475 46.750 ... ... 0.330883
0.258196 ... ... 0.013 0 0.013 284000 49.225 0.475 48.750 ... ... 0.34365
0.266699 ... ... 0.013 0 0.013 286000 51.225 0.475 50.750 ... ... 0.356328
0.275119 ... ... 0.013 0 0.013 288000 53.225 0.475 52.750 ... ... 0.368919
0.283462 ... ... 0.013 0 0.013 290000 55.225 0.475 54.750 ... ... 0.381424
0.291724 ... ... 0.013 0 0.013 292000 57.225 0.475 56.750 ... ... 0.393843
0.2999 ... ... 0.013 0 0.013 294000 59.225 0.475 58.750 ... ... 0.406179
0.30799 ... ... 0.013 0 0.013 296000 61.225 0.475 60.750 ... ... 0.418433
0.316004 ... ... 0.013 0 0.013 298000 63.225 0.475 62.750 ... ... 0.430605
0.323945 ... ... 0.013 0 0.013 300000 65.225 0.475 64.750 ... ... 0.442697
0.331822 ... ... 0.013 0 0.013 302000 67.225 0.475 66.750 ... ... 0.454709
0.339626 ... ... 0.013 0 0.013 304000 69.225 0.475 68.750 ... ... 0.466643
0.347351 ... ... 0.013 0 0.013 306000 71.225 0.475 70.750 ... ... 0.478501
0.355008 ... ... 0.013 0 0.013 308000 73.225 0.475 72.750 ... ... 0.490282
0.362599 ... ... 0.013 0 0.013 310000 75.225 0.475 74.750 ... ... 0.501988
0.370126 ... ... 0.013 0 0.013 312000 77.225 0.475 76.750 ... ... 0.51362
0.377588 ... ... 0.013 0 0.013 314000 79.225 0.475 78.750 ... ... 0.525179
0.384989 ... ... 0.013 0 0.013 316000 81.225 0.475 80.750 ... ... 0.536666
0.392324 ... ... 0.013 0 0.013 318000 83.225 0.475 82.750 ... ... 0.548081
0.399599 ... ... 0.013 0 0.013 320000 85.225 0.475 84.750 ... ... 0.559427
0.406815 ... ... 0.013 0 0.013 322000 87.225 0.475 86.750 ... ... 0.570702
0.413974 ... ... 0.013 0 0.013 324000 89.225 0.475 88.750 ... ... 0.581909
0.421076 ... ... 0.013 0 0.013 326000 91.225 0.475 90.750 ... ... 0.593049
0.428123 ... ... 0.013 0 0.013 328000 93.225 0.475 92.750 ... ... 0.604121
0.435115 ... ... 0.013 0 0.013 330000 95.225 0.475 94.750 ... ... 0.615128
0.442048 ... ... 0.013 0 0.013 332000 97.225 0.475 96.750 ... ... 0.626069
0.448923 ... ... 0.013 0 0.013 334000 99.225 0.475 98.750 ... ... 0.636946
0.455746 ... ... 0.013 0 0.013 336000 101.225 0.475 100.750 ... ... 0.647759
0.462518 ... ... 0.013 0 0.013 338000 103.225 0.475 102.750 ... ... 0.658509
0.469245 ... ... 0.013 0 0.013 340000 105.225 0.475 104.750 ... ... 0.669197
0.475924 ... ... 0.013 0 0.013 342000 107.225 0.475 106.750 ... ... 0.679823
0.482554 ... ... 0.013 0 0.013 344000 109.225 0.475 108.750 ... ... 0.690389
0.489136 ... ... 0.013 0 0.013 346000 111.225 0.475 110.750 ... ... 0.700894
0.495671 ... ... 0.013 0 0.013 348000 113.225 0.475 112.750 ... ... 0.711341
0.502152 ... ... 0.013 0 0.013 350000 115.225 0.475 114.750 ... ... 0.721729
0.508586 ... ... 0.013 0 0.013 352000 117.225 0.475 116.750 ... ... 0.732059
0.514974 ... ... 0.013 0 0.013 354000 119.225 0.475 118.750 ... ... 0.742331
0.521318 ... ... 0.013 0 0.013 356000 121.225 0.475 120.750 ... ... 0.752548
0.527618 ... ... 0.013 0 0.013 358000 123.225 0.475 122.750 ... ... 0.762708
0.533875 ... ... 0.013 0 0.013 360000 125.225 0.475 124.750 ... ... 0.772813
0.540091 ... ... 0.013 0 0.013 362000 127.225 0.475 126.750 ... ... 0.782864
0.546264 ... ... 0.013 0 0.013 364000 129.225 0.475 128.750 ... ... 0.79286
0.552397 ... ... 0.013 0 0.013 366000 131.225 0.475 130.750 ... ... 0.802803
0.558491 ... ... 0.013 0 0.013 368000 133.225 0.475 132.750 ... ... 0.812693
0.564543 ... ... 0.013 0 0.013 370000 135.225 0.475 134.750 ... ... 0.822531
0.570551 ... ... 0.013 0 0.013 372000 137.225 0.475 136.750 ... ... 0.832317
0.57652 ... ... 0.013 0 0.013 374000 139.225 0.475 138.750 ... ... 0.842052
0.582451 ... ... 0.013 0 0.013 376000 141.225 0.475 140.750 ... ... 0.851737
0.588344 ... ... 0.013 0 0.013 378000 143.225 0.475 142.750 ... ... 0.861371
0.594199 ... ... 0.013 0 0.013 380000 145.225 0.475 144.750 ... ... 0.870956
0.600018 ... ... 0.013 0 0.013 382000 147.225 0.475 146.750 ... ... 0.880493
0.6058 ... ... 0.013 0 0.013 384000 149.225 0.475 148.750 ... ... 0.88998
0.611547 ... ... 0.013 0 0.013 386000 151.225 0.475 150.750 ... ... 0.89942
0.617258 ... ... 0.013 0 0.013 388000 153.225 0.475 152.750 ... ... 0.908813
0.622933 ... ... 0.013 0 0.013 390000 155.225 0.475 154.750 ... ... 0.918158
0.628575 ... ... 0.013 0 0.013 392000 157.225 0.475 156.750 ... ... 0.927457
0.634177 ... ... 0.013 0 0.013 394000 159.225 0.475 158.750 ... ... 0.93671
0.639743 ... ... 0.013 0 0.013 396000 161.225 0.475 160.750 ... ... 0.945918
0.645275 ... ... 0.013 0 0.013 398000 163.225 0.475 162.750 ... ... 0.955081
0.650774 ... ... 0.013 0 0.013 400000 165.225 0.475 164.750 ... ... 0.964199
0.65624 ... ... 0.013 0 0.013 402000 167.225 0.475 166.750 ... ... 0.973273
0.661675 ... ... 0.013 0 0.013 404000 169.225 0.475 168.750 ... ... 0.982303
0.667078 ... ... 0.013 0 0.013 406000 171.225 0.475 170.750 ... ... 0.99129
0.672453 ... ... 0.013 0 0.013 408000 173.225 0.475 172.750 ... ... 1.000234
0.677798 ... ... 0.013 0 0.013 410000 175.225 0.475 174.750 ... ... 1.009136
0.683112 ... ... 0.013 0 0.013 412000 177.225 0.475 176.750 ... ... 1.017996
0.688395 ... ... 0.013 0 0.013 414000 179.225 0.475 178.750 ... ... 1.026814
0.693649 ... ... 0.013 0 0.013 416000 181.225 0.475 180.750 ... ... 1.035591
0.698873 ... ... 0.013 0 0.013 418000 183.225 0.475 182.750 ... ... 1.044327
0.704068 ... ... 0.013 0 0.013 420000 185.225 0.475 184.750 ... ... 1.053023
0.70923 ... ... 0.013 0 0.013 422000 187.225 0.475 186.750 ... ... 1.061679
0.71436 ... ... 0.013 0 0.013 424000 189.225 0.475 188.750 ... ... 1.070296
0.719463 ... ... 0.013 0 0.013 426000 191.225 0.475 190.750 ... ... 1.078872
0.724537 ... ... 0.013 0 0.013 428000 193.225 0.475 192.750 ... ... 1.087411
0.729583 ... ... 0.013 0 0.013 430000 195.225 0.475 194.750 ... ... 1.09591
0.734602 ... ... 0.013 0 0.013 432000 197.225 0.475 196.750 ... ... 1.104371
0.739594 ... ... 0.013 0 0.013 434000 199.225 0.475 198.750 ... ... 1.112795
0.74456 ... ... 0.013 0 0.013 436000 201.225 0.475 200.750 ... ... 1.121182
0.749499 ... ... 0.013 0 0.013 438000 203.225 0.475 202.750 ... ... 1.129531

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.