DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 264.500
Expiration Date: 04/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.59653 ... ... 204 -1.500 202.500 62000 0.013 0 0.013 ... ... 0.773966
1.559032 ... ... 202 -1.500 200.500 64000 0.013 0 0.013 ... ... 0.757345
1.522862 ... ... 200 -1.500 198.500 66000 0.013 0 0.013 ... ... 0.741252
1.487933 ... ... 198 -1.500 196.500 68000 0.013 0 0.013 ... ... 0.725655
1.454161 ... ... 196 -1.500 194.500 70000 0.013 0 0.013 ... ... 0.710524
1.421475 ... ... 194 -1.500 192.500 72000 0.013 0 0.013 ... ... 0.695832
1.389807 ... ... 192 -1.500 190.500 74000 0.013 0 0.013 ... ... 0.681551
1.359097 ... ... 190 -1.500 188.500 76000 0.013 0 0.013 ... ... 0.667658
1.329289 ... ... 188 -1.500 186.500 78000 0.013 0 0.013 ... ... 0.654135
1.300331 ... ... 186 -1.500 184.500 80000 0.013 0 0.013 ... ... 0.640963
1.272178 ... ... 184 -1.500 182.500 82000 0.013 0 0.013 ... ... 0.628125
1.244786 ... ... 182 -1.500 180.500 84000 0.013 0 0.013 ... ... 0.615603
1.218116 ... ... 180 -1.500 178.500 86000 0.013 0 0.013 ... ... 0.603383
1.19213 ... ... 178 -1.500 176.500 88000 0.013 0 0.013 ... ... 0.591449
1.166795 ... ... 176 -1.500 174.500 90000 0.013 0 0.013 ... ... 0.579789
1.142078 ... ... 174 -1.500 172.500 92000 0.013 0 0.013 ... ... 0.568383
1.11795 ... ... 172 -1.500 170.500 94000 0.013 0 0.013 ... ... 0.557226
1.094385 ... ... 170 -1.500 168.500 96000 0.013 0 0.013 ... ... 0.546308
1.071356 ... ... 168 -1.500 166.500 98000 0.013 0 0.013 ... ... 0.535618
1.04884 ... ... 166 -1.500 164.500 100000 0.013 0 0.013 ... ... 0.525147
1.026814 ... ... 164 -1.500 162.500 102000 0.013 0 0.013 ... ... 0.514884
1.005257 ... ... 162 -1.500 160.500 104000 0.013 0 0.013 ... ... 0.504823
0.98415 ... ... 160 -1.500 158.500 106000 0.013 0 0.013 ... ... 0.494955
0.963474 ... ... 158 -1.500 156.500 108000 0.013 0 0.013 ... ... 0.485272
0.943212 ... ... 156 -1.500 154.500 110000 0.013 0 0.013 ... ... 0.475762
0.923349 ... ... 154 -1.500 152.500 112000 0.013 0 0.013 ... ... 0.466424
0.903867 ... ... 152 -1.500 150.500 114000 0.013 0 0.013 ... ... 0.457252
0.884753 ... ... 150 -1.500 148.500 116000 0.013 0 0.013 ... ... 0.448239
0.865993 ... ... 148 -1.500 146.500 118000 0.013 0 0.013 ... ... 0.43938
0.847574 ... ... 146 -1.500 144.500 120000 0.013 0 0.013 ... ... 0.430669
0.829484 ... ... 144 -1.500 142.500 122000 0.013 0 0.013 ... ... 0.422101
0.811711 ... ... 142 -1.500 140.500 124000 0.013 0 0.013 ... ... 0.413671
0.794244 ... ... 140 -1.500 138.500 126000 0.013 0 0.013 ... ... 0.405373
0.777073 ... ... 138 -1.500 136.500 128000 0.013 0 0.013 ... ... 0.3972
0.760188 ... ... 136 -1.500 134.500 130000 0.013 0 0.013 ... ... 0.389153
0.743579 ... ... 134 -1.500 132.500 132000 0.013 0 0.013 ... ... 0.381226
0.727237 ... ... 132 -1.500 130.500 134000 0.013 0 0.013 ... ... 0.373417
0.711153 ... ... 130 -1.500 128.500 136000 0.013 0 0.013 ... ... 0.365721
0.695321 ... ... 128 -1.500 126.500 138000 0.013 0 0.013 ... ... 0.358135
0.679731 ... ... 126 -1.500 124.500 140000 0.013 0 0.013 ... ... 0.350656
0.664376 ... ... 124 -1.500 122.500 142000 0.013 0 0.013 ... ... 0.34328
0.649249 ... ... 122 -1.500 120.500 144000 0.013 0 0.013 ... ... 0.335999
0.634344 ... ... 120 -1.500 118.500 146000 0.013 0 0.013 ... ... 0.328815
0.619654 ... ... 118 -1.500 116.500 148000 0.013 0 0.013 ... ... 0.321725
0.605172 ... ... 116 -1.500 114.500 150000 0.013 0 0.013 ... ... 0.314728
0.590893 ... ... 114 -1.500 112.500 152000 0.013 0 0.013 ... ... 0.307819
0.576811 ... ... 112 -1.500 110.500 154000 0.013 0 0.013 ... ... 0.300996
0.56292 ... ... 110 -1.500 108.500 156000 0.013 0 0.013 ... ... 0.294258
0.549216 ... ... 108 -1.500 106.500 158000 0.013 0 0.013 ... ... 0.287599
0.535693 ... ... 106 -1.500 104.500 160000 0.013 0 0.013 ... ... 0.281016
0.522346 ... ... 104 -1.500 102.500 162000 0.013 0 0.013 ... ... 0.27451
0.509172 ... ... 102 -1.500 100.500 164000 0.013 0 0.013 ... ... 0.268079
0.496164 ... ... 100 -1.500 98.500 166000 0.013 0 0.013 ... ... 0.26172
0.48332 ... ... 98 -1.500 96.500 168000 0.013 0 0.013 ... ... 0.255433
0.470635 ... ... 96 -1.500 94.500 170000 0.013 0 0.013 ... ... 0.249215
0.458104 ... ... 94 -1.500 92.500 172000 0.013 0 0.013 ... ... 0.243063
0.445724 ... ... 92 -1.500 90.500 174000 0.013 0 0.013 ... ... 0.236972
0.433492 ... ... 90 -1.500 88.500 176000 0.013 0 0.013 ... ... 0.230945
0.421404 ... ... 88 -1.500 86.500 178000 0.013 0 0.013 ... ... 0.224981
0.409456 ... ... 86 -1.500 84.500 180000 0.013 0 0.013 ... ... 0.219078
0.397645 ... ... 84 -1.500 82.500 182000 0.013 0 0.013 ... ... 0.213233
0.385968 ... ... 82 -1.500 80.500 184000 0.013 0 0.013 ... ... 0.207445
0.374422 ... ... 80 -1.500 78.500 186000 0.013 0 0.013 ... ... 0.20171
0.363003 ... ... 78 -1.500 76.500 188000 0.013 0 0.013 ... ... 0.196025
0.35171 ... ... 76 -1.500 74.500 190000 0.013 0 0.013 ... ... 0.190393
0.340539 ... ... 74 -1.500 72.500 192000 0.013 0 0.013 ... ... 0.184812
0.329487 ... ... 72 -1.500 70.500 194000 0.013 0 0.013 ... ... 0.179281
0.318552 ... ... 70 -1.500 68.500 196000 0.013 0 0.013 ... ... 0.173798
0.307731 ... ... 68 -1.500 66.500 198000 0.013 0 0.013 ... ... 0.168361
0.297023 ... ... 66 -1.500 64.500 200000 0.013 0 0.013 ... ... 0.162967
0.286424 ... ... 64 -1.500 62.500 202000 0.013 0 0.013 ... ... 0.157618
0.275931 ... ... 62 -1.500 60.500 204000 0.025 0 0.025 ... ... 0.162968
0.265544 ... ... 60 -1.500 58.500 206000 0.025 0 0.025 ... ... 0.157387
0.25526 ... ... 58 -1.500 56.500 208000 0.025 0 0.025 ... ... 0.151847
0.245077 ... ... 56 -1.500 54.500 210000 0.050 0 0.050 ... ... 0.158026
0.234992 ... ... 54 -1.500 52.500 212000 0.050 0 0.050 ... ... 0.152197
0.225004 ... ... 52 -1.500 50.500 214000 0.075 0 0.075 ... ... 0.153921
0.215111 ... ... 50 -1.500 48.500 216000 0.100 0 0.100 ... ... 0.153675
0.205311 ... ... 48 -1.500 46.500 218000 0.150 0.025 0.125 ... ... 0.156337
0.195602 ... ... 46 -1.500 44.500 220000 0.200 0.025 0.175 ... ... 0.156769
0.187518 ... ... 44 -1.475 42.525 222000 0.250 0.025 0.225 ... ... 0.155815
0.180942 ... ... 42.050 -1.475 40.575 224000 0.325 0.050 0.275 ... ... 0.156123
0.175672 ... ... 40.100 -1.450 38.650 226000 0.400 0.050 0.350 ... ... 0.15511
0.171459 ... ... 38.175 -1.425 36.750 228000 0.525 0.075 0.450 ... ... 0.156342
0.168042 ... ... 36.300 -1.425 34.875 230000 0.650 0.075 0.575 ... ... 0.156034
0.165182 ... ... 34.425 -1.400 33.025 232000 0.800 0.100 0.700 ... ... 0.155786
0.162675 ... ... 32.600 -1.400 31.200 234000 0.975 0.100 0.875 ... ... 0.155444
0.161234 ... ... 30.800 -1.375 29.425 236000 1.200 0.125 1.075 ... ... 0.155837
0.159707 ... ... 29.025 -1.350 27.675 238000 1.450 0.150 1.300 ... ... 0.155798
0.158755 ... ... 27.300 -1.325 25.975 240000 1.750 0.175 1.575 ... ... 0.156085
0.158153 ... ... 25.625 -1.300 24.325 242000 2.075 0.200 1.875 ... ... 0.155844
0.157741 ... ... 23.975 -1.250 22.725 244000 2.450 0.225 2.225 ... ... 0.155736
0.157403 ... ... 22.400 -1.225 21.175 246000 2.875 0.250 2.625 ... ... 0.155656
0.157061 ... ... 20.850 -1.175 19.675 248000 3.350 0.275 3.075 ... ... 0.155532
0.156655 ... ... 19.375 -1.150 18.225 250000 3.900 0.325 3.575 ... ... 0.155815
0.15662 ... ... 17.950 -1.100 16.850 252000 4.500 0.375 4.125 ... ... 0.155917
0.156409 ... ... 16.600 -1.075 15.525 254000 5.150 0.425 4.725 ... ... 0.155826
0.156449 ... ... 15.300 -1.025 14.275 256000 5.875 0.475 5.400 ... ... 0.155973
0.156265 ... ... 14.050 -0.975 13.075 258000 6.650 0.500 6.150 ... ... 0.155886
0.156274 ... ... 12.875 -0.925 11.950 260000 7.500 0.550 6.950 ... ... 0.155986
0.156046 ... ... 11.750 -0.875 10.875 262000 8.400 0.600 7.800 ... ... 0.155843
0.155994 ... ... 10.700 -0.825 9.875 264000 9.375 0.650 8.725 ... ... 0.155873
0.156118 ... ... 9.725 -0.775 8.950 266000 10.425 0.700 9.725 ... ... 0.156077
0.156027 ... ... 8.800 -0.725 8.075 268000 11.525 0.750 10.775 ... ... 0.156065
0.155735 ... ... 7.950 -0.700 7.250 270000 12.700 0.800 11.900 ... ... 0.156266
0.155675 ... ... 7.150 -0.650 6.500 272000 13.925 0.850 13.075 ... ... 0.156297
0.155892 ... ... 6.425 -0.600 5.825 274000 15.200 0.875 14.325 ... ... 0.156185
0.156005 ... ... 5.750 -0.550 5.200 276000 16.550 0.925 15.625 ... ... 0.156393
0.155596 ... ... 5.125 -0.525 4.600 278000 17.950 0.975 16.975 ... ... 0.156544
0.155601 ... ... 4.550 -0.475 4.075 280000 19.400 1 18.400 ... ... 0.156682
0.155632 ... ... 4.050 -0.450 3.600 282000 20.900 1.050 19.850 ... ... 0.156863
0.155753 ... ... 3.575 -0.400 3.175 284000 22.450 1.075 21.375 ... ... 0.157151
0.156047 ... ... 3.150 -0.350 2.800 286000 24.050 1.125 22.925 ... ... 0.157633
0.156024 ... ... 2.750 -0.300 2.450 288000 25.700 1.175 24.525 ... ... 0.158411
0.155695 ... ... 2.425 -0.300 2.125 290000 27.350 1.200 26.150 ... ... 0.158373
0.155749 ... ... 2.100 -0.250 1.850 292000 29.075 1.225 27.850 ... ... 0.159422
0.155629 ... ... 1.850 -0.250 1.600 294000 30.800 1.250 29.550 ... ... 0.159732
0.155374 ... ... 1.600 -0.225 1.375 296000 32.575 1.275 31.300 ... ... 0.160747
0.155918 ... ... 1.375 -0.175 1.200 298000 34.375 1.300 33.075 ... ... 0.161885
0.15567 ... ... 1.200 -0.175 1.025 300000 36.200 1.325 34.875 ... ... 0.16325
0.155537 ... ... 1.025 -0.150 0.875 302000 38.050 1.350 36.700 ... ... 0.164965
0.155664 ... ... 0.875 -0.125 0.750 304000 39.925 1.375 38.550 ... ... 0.167175
0.156243 ... ... 0.750 -0.100 0.650 306000 41.825 1.400 40.425 ... ... 0.170034
0.156093 ... ... 0.650 -0.100 0.550 308000 43.725 1.400 42.325 ... ... 0.172579
0.155039 ... ... 0.550 -0.100 0.450 310000 45.650 1.425 44.225 ... ... 0.175985
0.156527 ... ... 0.475 -0.075 0.400 312000 47.600 1.450 46.150 ... ... 0.180406
0.155507 ... ... 0.400 -0.075 0.325 314000 49.550 1.450 48.100 ... ... 0.184707
0.155703 ... ... 0.325 -0.050 0.275 316000 51.525 1.475 50.050 ... ... 0.190181
0.155123 ... ... 0.275 -0.050 0.225 318000 53.500 1.475 52.025 ... ... 0.195598
0.156611 ... ... 0.225 -0.025 0.200 320000 55.500 1.500 54 ... ... 0.202263
0.154209 ... ... 0.200 -0.050 0.150 322000 57.500 1.500 56 ... ... 0.208888
0.154327 ... ... 0.175 -0.050 0.125 324000 59.500 1.500 58 ... ... 0.215472
0.153665 ... ... 0.125 -0.025 0.100 326000 61.500 1.500 60 ... ... 0.222016
0.157509 ... ... 0.125 -0.025 0.100 328000 63.500 1.500 62 ... ... 0.228522
0.1556 ... ... 0.100 -0.025 0.075 330000 65.500 1.500 64 ... ... 0.234988
0.159269 ... ... 0.075 0 0.075 332000 67.500 1.500 66 ... ... 0.241416
0.155378 ... ... 0.075 -0.025 0.050 334000 69.500 1.500 68 ... ... 0.247807
0.15885 ... ... 0.050 0 0.050 336000 71.500 1.500 70 ... ... 0.25416
0.150848 ... ... 0.050 -0.025 0.025 338000 73.500 1.500 72 ... ... 0.260477
0.154067 ... ... 0.025 0 0.025 340000 75.500 1.500 74 ... ... 0.266757
0.157261 ... ... 0.025 0 0.025 342000 77.500 1.500 76 ... ... 0.273001
0.160429 ... ... 0.025 0 0.025 344000 79.500 1.500 78 ... ... 0.27921
0.16357 ... ... 0.025 0 0.025 346000 81.500 1.500 80 ... ... 0.285384
0.15628 ... ... 0.025 -0.013 0.013 348000 83.500 1.500 82 ... ... 0.291523
0.159213 ... ... 0.025 -0.013 0.013 350000 85.500 1.500 84 ... ... 0.297628
0.162124 ... ... 0.013 0 0.013 352000 87.500 1.500 86 ... ... 0.303699
0.165012 ... ... 0.013 0 0.013 354000 89.500 1.500 88 ... ... 0.309736
0.16788 ... ... 0.013 0 0.013 356000 91.500 1.500 90 ... ... 0.315741
0.170726 ... ... 0.013 0 0.013 358000 93.500 1.500 92 ... ... 0.321713
0.173552 ... ... 0.013 0 0.013 360000 95.500 1.500 94 ... ... 0.327653
0.176358 ... ... 0.013 0 0.013 362000 97.500 1.500 96 ... ... 0.33356
0.179142 ... ... 0.013 0 0.013 364000 99.500 1.500 98 ... ... 0.339437
0.181904 ... ... 0.013 0 0.013 366000 101.500 1.500 100 ... ... 0.345282
0.184649 ... ... 0.013 0 0.013 368000 103.500 1.500 102 ... ... 0.351096
0.187375 ... ... 0.013 0 0.013 370000 105.500 1.500 104 ... ... 0.35688
0.190082 ... ... 0.013 0 0.013 372000 107.500 1.500 106 ... ... 0.362633
0.192771 ... ... 0.013 0 0.013 374000 109.500 1.500 108 ... ... 0.368357
0.195442 ... ... 0.013 0 0.013 376000 111.500 1.500 110 ... ... 0.374052
0.198095 ... ... 0.013 0 0.013 378000 113.500 1.500 112 ... ... 0.379717
0.200731 ... ... 0.013 0 0.013 380000 115.500 1.500 114 ... ... 0.385353
0.203348 ... ... 0.013 0 0.013 382000 117.500 1.500 116 ... ... 0.390961
0.205945 ... ... 0.013 0 0.013 384000 119.500 1.500 118 ... ... 0.396541
0.208526 ... ... 0.013 0 0.013 386000 121.500 1.500 120 ... ... 0.402093
0.211089 ... ... 0.013 0 0.013 388000 123.500 1.500 122 ... ... 0.407617
0.213636 ... ... 0.013 0 0.013 390000 125.500 1.500 124 ... ... 0.413114
0.216167 ... ... 0.013 0 0.013 392000 127.500 1.500 126 ... ... 0.418583
0.218683 ... ... 0.013 0 0.013 394000 129.500 1.500 128 ... ... 0.424027
0.221184 ... ... 0.013 0 0.013 396000 131.500 1.500 130 ... ... 0.429443
0.223671 ... ... 0.013 0 0.013 398000 133.500 1.500 132 ... ... 0.434834
0.226141 ... ... 0.013 0 0.013 400000 135.500 1.500 134 ... ... 0.440198
0.228597 ... ... 0.013 0 0.013 402000 137.500 1.500 136 ... ... 0.445537
0.231036 ... ... 0.013 0 0.013 404000 139.500 1.500 138 ... ... 0.45085
0.233459 ... ... 0.013 0 0.013 406000 141.500 1.500 140 ... ... 0.456139
0.235867 ... ... 0.013 0 0.013 408000 143.500 1.500 142 ... ... 0.461402
0.238261 ... ... 0.013 0 0.013 410000 145.500 1.500 144 ... ... 0.466641
0.24064 ... ... 0.013 0 0.013 412000 147.500 1.500 146 ... ... 0.471855
0.243006 ... ... 0.013 0 0.013 414000 149.500 1.500 148 ... ... 0.477046
0.245357 ... ... 0.013 0 0.013 416000 151.500 1.500 150 ... ... 0.482212
0.247696 ... ... 0.013 0 0.013 418000 153.500 1.500 152 ... ... 0.487355
0.25002 ... ... 0.013 0 0.013 420000 155.500 1.500 154 ... ... 0.492474
0.252332 ... ... 0.013 0 0.013 422000 157.500 1.500 156 ... ... 0.49757
0.25463 ... ... 0.013 0 0.013 424000 159.500 1.500 158 ... ... 0.502644
0.256915 ... ... 0.013 0 0.013 426000 161.500 1.500 160 ... ... 0.507694
0.259187 ... ... 0.013 0 0.013 428000 163.500 1.500 162 ... ... 0.512722
0.261444 ... ... 0.013 0 0.013 430000 165.500 1.500 164 ... ... 0.517728
0.263689 ... ... 0.013 0 0.013 432000 167.500 1.500 166 ... ... 0.522711
0.265922 ... ... 0.013 0 0.013 434000 169.500 1.500 168 ... ... 0.527673

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.