DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.950
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
2.768962 ... ... 177.750 -2.800 174.950 62000 0.013 0 0.013 ... ... 1.933046
2.70142 ... ... 175.750 -2.800 172.950 64000 0.013 0 0.013 ... ... 1.888363
2.636095 ... ... 173.750 -2.800 170.950 66000 0.013 0 0.013 ... ... 1.845095
2.572848 ... ... 171.750 -2.800 168.950 68000 0.013 0 0.013 ... ... 1.803156
2.511551 ... ... 169.750 -2.800 166.950 70000 0.013 0 0.013 ... ... 1.762464
2.452089 ... ... 167.750 -2.800 164.950 72000 0.013 0 0.013 ... ... 1.722948
2.394355 ... ... 165.750 -2.800 162.950 74000 0.013 0 0.013 ... ... 1.684534
2.338252 ... ... 163.750 -2.800 160.950 76000 0.013 0 0.013 ... ... 1.647156
2.283687 ... ... 161.750 -2.800 158.950 78000 0.013 0 0.013 ... ... 1.610768
2.230582 ... ... 159.750 -2.800 156.950 80000 0.013 0 0.013 ... ... 1.575321
2.178861 ... ... 157.750 -2.800 154.950 82000 0.013 0 0.013 ... ... 1.540764
2.128454 ... ... 155.750 -2.800 152.950 84000 0.013 0 0.013 ... ... 1.507054
2.079297 ... ... 153.750 -2.800 150.950 86000 0.013 0 0.013 ... ... 1.474149
2.031327 ... ... 151.750 -2.800 148.950 88000 0.013 0 0.013 ... ... 1.442011
1.98449 ... ... 149.750 -2.800 146.950 90000 0.013 0 0.013 ... ... 1.410595
1.938734 ... ... 147.750 -2.800 144.950 92000 0.013 0 0.013 ... ... 1.379869
1.894008 ... ... 145.750 -2.800 142.950 94000 0.013 0 0.013 ... ... 1.349809
1.850269 ... ... 143.750 -2.800 140.950 96000 0.013 0 0.013 ... ... 1.320386
1.807473 ... ... 141.750 -2.800 138.950 98000 0.013 0 0.013 ... ... 1.291574
1.765579 ... ... 139.750 -2.800 136.950 100000 0.013 0 0.013 ... ... 1.263345
1.724551 ... ... 137.750 -2.800 134.950 102000 0.013 0 0.013 ... ... 1.235676
1.684354 ... ... 135.750 -2.800 132.950 104000 0.013 0 0.013 ... ... 1.208544
1.644954 ... ... 133.750 -2.800 130.950 106000 0.013 0 0.013 ... ... 1.181918
1.606321 ... ... 131.750 -2.800 128.950 108000 0.013 0 0.013 ... ... 1.155781
1.568426 ... ... 129.750 -2.800 126.950 110000 0.013 0 0.013 ... ... 1.130121
1.53124 ... ... 127.750 -2.800 124.950 112000 0.013 0 0.013 ... ... 1.104919
1.494737 ... ... 125.750 -2.800 122.950 114000 0.013 0 0.013 ... ... 1.080159
1.458892 ... ... 123.750 -2.800 120.950 116000 0.013 0 0.013 ... ... 1.055823
1.423683 ... ... 121.750 -2.800 118.950 118000 0.013 0 0.013 ... ... 1.031897
1.389087 ... ... 119.750 -2.800 116.950 120000 0.013 0 0.013 ... ... 1.008366
1.355083 ... ... 117.750 -2.800 114.950 122000 0.013 0 0.013 ... ... 0.985201
1.321651 ... ... 115.750 -2.800 112.950 124000 0.013 0 0.013 ... ... 0.962403
1.288771 ... ... 113.750 -2.800 110.950 126000 0.013 0 0.013 ... ... 0.939961
1.256424 ... ... 111.750 -2.800 108.950 128000 0.013 0 0.013 ... ... 0.917862
1.224594 ... ... 109.750 -2.800 106.950 130000 0.013 0 0.013 ... ... 0.896095
1.193264 ... ... 107.750 -2.800 104.950 132000 0.013 0 0.013 ... ... 0.874649
1.16242 ... ... 105.750 -2.800 102.950 134000 0.013 0 0.013 ... ... 0.853513
1.132046 ... ... 103.750 -2.800 100.950 136000 0.013 0 0.013 ... ... 0.832666
1.102128 ... ... 101.750 -2.800 98.950 138000 0.013 0 0.013 ... ... 0.812106
1.072653 ... ... 99.750 -2.800 96.950 140000 0.013 0 0.013 ... ... 0.791827
1.043607 ... ... 97.750 -2.800 94.950 142000 0.013 0 0.013 ... ... 0.771821
1.014977 ... ... 95.750 -2.800 92.950 144000 0.013 0 0.013 ... ... 0.752082
0.986753 ... ... 93.750 -2.800 90.950 146000 0.013 0 0.013 ... ... 0.732601
0.958923 ... ... 91.750 -2.800 88.950 148000 0.013 0 0.013 ... ... 0.713369
0.931475 ... ... 89.750 -2.800 86.950 150000 0.013 0 0.013 ... ... 0.694362
0.9044 ... ... 87.750 -2.800 84.950 152000 0.013 0 0.013 ... ... 0.675588
0.877686 ... ... 85.750 -2.800 82.950 154000 0.013 0 0.013 ... ... 0.657041
0.851325 ... ... 83.750 -2.800 80.950 156000 0.013 0 0.013 ... ... 0.638713
0.825306 ... ... 81.750 -2.800 78.950 158000 0.013 0 0.013 ... ... 0.620599
0.799622 ... ... 79.750 -2.800 76.950 160000 0.013 0 0.013 ... ... 0.60269
0.774262 ... ... 77.750 -2.800 74.950 162000 0.013 0 0.013 ... ... 0.584967
0.749218 ... ... 75.750 -2.800 72.950 164000 0.013 0 0.013 ... ... 0.567437
0.724484 ... ... 73.750 -2.800 70.950 166000 0.013 0 0.013 ... ... 0.550095
0.700052 ... ... 71.750 -2.800 68.950 168000 0.013 0 0.013 ... ... 0.532941
0.675914 ... ... 69.750 -2.800 66.950 170000 0.013 0 0.013 ... ... 0.515968
0.652063 ... ... 67.750 -2.800 64.950 172000 0.013 0 0.013 ... ... 0.499158
0.628492 ... ... 65.750 -2.800 62.950 174000 0.013 0 0.013 ... ... 0.482505
0.605195 ... ... 63.750 -2.800 60.950 176000 0.013 0 0.013 ... ... 0.466013
0.582165 ... ... 61.750 -2.800 58.950 178000 0.013 0 0.013 ... ... 0.449678
0.559396 ... ... 59.750 -2.800 56.950 180000 0.013 0 0.013 ... ... 0.433492
0.536883 ... ... 57.750 -2.800 54.950 182000 0.013 0 0.013 ... ... 0.417441
0.51462 ... ... 55.750 -2.800 52.950 184000 0.013 0 0.013 ... ... 0.401535
0.4926 ... ... 53.750 -2.800 50.950 186000 0.013 0 0.013 ... ... 0.385765
0.470819 ... ... 51.750 -2.800 48.950 188000 0.013 0 0.013 ... ... 0.370125
0.449271 ... ... 49.750 -2.800 46.950 190000 0.013 0 0.013 ... ... 0.354601
0.427951 ... ... 47.750 -2.800 44.950 192000 0.013 0 0.013 ... ... 0.339188
0.406854 ... ... 45.750 -2.800 42.950 194000 0.013 0 0.013 ... ... 0.323897
0.385976 ... ... 43.750 -2.800 40.950 196000 0.013 0 0.013 ... ... 0.308723
0.365312 ... ... 41.750 -2.800 38.950 198000 0.013 0 0.013 ... ... 0.293634
0.344858 ... ... 39.750 -2.800 36.950 200000 0.013 0 0.013 ... ... 0.278642
0.324609 ... ... 37.750 -2.800 34.950 202000 0.013 0 0.013 ... ... 0.263749
0.30456 ... ... 35.750 -2.800 32.950 204000 0.013 0 0.013 ... ... 0.248936
0.284708 ... ... 33.750 -2.800 30.950 206000 0.013 0 0.013 ... ... 0.234197
0.265049 ... ... 31.750 -2.800 28.950 208000 0.013 0 0.013 ... ... 0.21953
0.245579 ... ... 29.750 -2.800 26.950 210000 0.013 0 0.013 ... ... 0.204925
0.226296 ... ... 27.750 -2.800 24.950 212000 0.013 0 0.013 ... ... 0.190376
0.207194 ... ... 25.750 -2.800 22.950 214000 0.013 0 0.013 ... ... 0.175861
0.188271 ... ... 23.750 -2.800 20.950 216000 0.013 0 0.013 ... ... 0.161389
0.169523 ... ... 21.750 -2.800 18.950 218000 0.013 0 0.013 ... ... 0.146922
0.150947 ... ... 19.750 -2.800 16.950 220000 0.013 0 0.013 ... ... 0.132465
0.13254 ... ... 17.750 -2.800 14.950 222000 0.013 0 0.013 ... ... 0.117995
0.114299 ... ... 15.750 -2.800 12.950 224000 0.013 0 0.013 ... ... 0.103473
0.096221 ... ... 13.750 -2.800 10.950 226000 0.013 0 0.013 ... ... 0.088877
0.078303 ... ... 11.750 -2.800 8.950 228000 0.013 0 0.013 ... ... 0.074158
0.060541 ... ... 9.750 -2.800 6.950 230000 0.013 0 0.013 ... ... 0.059238
0.051886 ... ... 7.750 -2.775 4.975 232000 0.025 0.013 0.013 ... ... 0.048893
0.051076 ... ... 5.750 -2.625 3.125 234000 0.175 0.150 0.025 ... ... 0.05052
0.051938 ... ... 3.850 -2.225 1.625 236000 0.675 0.550 0.125 ... ... 0.051836
0.050877 ... ... 2.200 -1.575 0.625 238000 1.675 1.225 0.450 ... ... 0.050991
0.051047 ... ... 1 -0.825 0.175 240000 3.225 1.975 1.250 ... ... 0.051622
0.04868 ... ... 0.350 -0.325 0.025 242000 5.075 2.500 2.575 ... ... 0.0517
0.058231 ... ... 0.075 -0.063 0.013 244000 7.050 2.725 4.325 ... ... 0.059624
0.072091 ... ... 0.025 -0.013 0.013 246000 9.050 2.800 6.250 ... ... 0.076226
0.085522 ... ... 0.013 0 0.013 248000 11.050 2.800 8.250 ... ... 0.092693
0.098611 ... ... 0.013 0 0.013 250000 13.050 2.800 10.250 ... ... 0.109029
0.111406 ... ... 0.013 0 0.013 252000 15.050 2.800 12.250 ... ... 0.125235
0.12393 ... ... 0.013 0 0.013 254000 17.050 2.800 14.250 ... ... 0.141313
0.13622 ... ... 0.013 0 0.013 256000 19.050 2.800 16.250 ... ... 0.157266
0.148306 ... ... 0.013 0 0.013 258000 21.050 2.800 18.250 ... ... 0.173095
0.160176 ... ... 0.013 0 0.013 260000 23.050 2.800 20.250 ... ... 0.188803
0.171878 ... ... 0.013 0 0.013 262000 25.050 2.800 22.250 ... ... 0.204391
0.183394 ... ... 0.013 0 0.013 264000 27.050 2.800 24.250 ... ... 0.219861
0.194753 ... ... 0.013 0 0.013 266000 29.050 2.800 26.250 ... ... 0.235215
0.205958 ... ... 0.013 0 0.013 268000 31.050 2.800 28.250 ... ... 0.250454
0.217012 ... ... 0.013 0 0.013 270000 33.050 2.800 30.250 ... ... 0.265581
0.227928 ... ... 0.013 0 0.013 272000 35.050 2.800 32.250 ... ... 0.280597
0.238708 ... ... 0.013 0 0.013 274000 37.050 2.800 34.250 ... ... 0.295504
0.249361 ... ... 0.013 0 0.013 276000 39.050 2.800 36.250 ... ... 0.310303
0.259891 ... ... 0.013 0 0.013 278000 41.050 2.800 38.250 ... ... 0.324996
0.27029 ... ... 0.013 0 0.013 280000 43.050 2.800 40.250 ... ... 0.339584
0.280583 ... ... 0.013 0 0.013 282000 45.050 2.800 42.250 ... ... 0.354069
0.290766 ... ... 0.013 0 0.013 284000 47.050 2.800 44.250 ... ... 0.368453
0.300842 ... ... 0.013 0 0.013 286000 49.050 2.800 46.250 ... ... 0.382736
0.310797 ... ... 0.013 0 0.013 288000 51.050 2.800 48.250 ... ... 0.396921
0.320653 ... ... 0.013 0 0.013 290000 53.050 2.800 50.250 ... ... 0.411009
0.330421 ... ... 0.013 0 0.013 292000 55.050 2.800 52.250 ... ... 0.425001
0.340094 ... ... 0.013 0 0.013 294000 57.050 2.800 54.250 ... ... 0.438898
0.349667 ... ... 0.013 0 0.013 296000 59.050 2.800 56.250 ... ... 0.452702
0.35914 ... ... 0.013 0 0.013 298000 61.050 2.800 58.250 ... ... 0.466415
0.368524 ... ... 0.013 0 0.013 300000 63.050 2.800 60.250 ... ... 0.480036
0.377823 ... ... 0.013 0 0.013 302000 65.050 2.800 62.250 ... ... 0.493568
0.387046 ... ... 0.013 0 0.013 304000 67.050 2.800 64.250 ... ... 0.507012
0.396187 ... ... 0.013 0 0.013 306000 69.050 2.800 66.250 ... ... 0.520369
0.405234 ... ... 0.013 0 0.013 308000 71.050 2.800 68.250 ... ... 0.53364
0.414202 ... ... 0.013 0 0.013 310000 73.050 2.800 70.250 ... ... 0.546827
0.423092 ... ... 0.013 0 0.013 312000 75.050 2.800 72.250 ... ... 0.55993
0.431907 ... ... 0.013 0 0.013 314000 77.050 2.800 74.250 ... ... 0.57295
0.440648 ... ... 0.013 0 0.013 316000 79.050 2.800 76.250 ... ... 0.585889
0.449316 ... ... 0.013 0 0.013 318000 81.050 2.800 78.250 ... ... 0.598748
0.457909 ... ... 0.013 0 0.013 320000 83.050 2.800 80.250 ... ... 0.611527
0.466432 ... ... 0.013 0 0.013 322000 85.050 2.800 82.250 ... ... 0.624228
0.474885 ... ... 0.013 0 0.013 324000 87.050 2.800 84.250 ... ... 0.636852
0.483272 ... ... 0.013 0 0.013 326000 89.050 2.800 86.250 ... ... 0.649399
0.491593 ... ... 0.013 0 0.013 328000 91.050 2.800 88.250 ... ... 0.661871
0.499848 ... ... 0.013 0 0.013 330000 93.050 2.800 90.250 ... ... 0.674268
0.50804 ... ... 0.013 0 0.013 332000 95.050 2.800 92.250 ... ... 0.686591
0.516165 ... ... 0.013 0 0.013 334000 97.050 2.800 94.250 ... ... 0.698842
0.52422 ... ... 0.013 0 0.013 336000 99.050 2.800 96.250 ... ... 0.711021
0.532214 ... ... 0.013 0 0.013 338000 101.050 2.800 98.250 ... ... 0.723128
0.54015 ... ... 0.013 0 0.013 340000 103.050 2.800 100.250 ... ... 0.735166
0.548034 ... ... 0.013 0 0.013 342000 105.050 2.800 102.250 ... ... 0.747135
0.55586 ... ... 0.013 0 0.013 344000 107.050 2.800 104.250 ... ... 0.759034
0.563629 ... ... 0.013 0 0.013 346000 109.050 2.800 106.250 ... ... 0.770867
0.571343 ... ... 0.013 0 0.013 348000 111.050 2.800 108.250 ... ... 0.782632
0.579002 ... ... 0.013 0 0.013 350000 113.050 2.800 110.250 ... ... 0.794331
0.5866 ... ... 0.013 0 0.013 352000 115.050 2.800 112.250 ... ... 0.805965
0.59414 ... ... 0.013 0 0.013 354000 117.050 2.800 114.250 ... ... 0.817534
0.601627 ... ... 0.013 0 0.013 356000 119.050 2.800 116.250 ... ... 0.829038
0.609063 ... ... 0.013 0 0.013 358000 121.050 2.800 118.250 ... ... 0.84048
0.616448 ... ... 0.013 0 0.013 360000 123.050 2.800 120.250 ... ... 0.851859
0.623782 ... ... 0.013 0 0.013 362000 125.050 2.800 122.250 ... ... 0.863177
0.631068 ... ... 0.013 0 0.013 364000 127.050 2.800 124.250 ... ... 0.874434
0.638305 ... ... 0.013 0 0.013 366000 129.050 2.800 126.250 ... ... 0.88563
0.645494 ... ... 0.013 0 0.013 368000 131.050 2.800 128.250 ... ... 0.896766
0.652639 ... ... 0.013 0 0.013 370000 133.050 2.800 130.250 ... ... 0.907844
0.659735 ... ... 0.013 0 0.013 372000 135.050 2.800 132.250 ... ... 0.918863
0.666779 ... ... 0.013 0 0.013 374000 137.050 2.800 134.250 ... ... 0.929825
0.673778 ... ... 0.013 0 0.013 376000 139.050 2.800 136.250 ... ... 0.940729
0.680731 ... ... 0.013 0 0.013 378000 141.050 2.800 138.250 ... ... 0.951577
0.687641 ... ... 0.013 0 0.013 380000 143.050 2.800 140.250 ... ... 0.962369
0.694506 ... ... 0.013 0 0.013 382000 145.050 2.800 142.250 ... ... 0.973106
0.701329 ... ... 0.013 0 0.013 384000 147.050 2.800 144.250 ... ... 0.983788
0.708109 ... ... 0.013 0 0.013 386000 149.050 2.800 146.250 ... ... 0.994416
0.714847 ... ... 0.013 0 0.013 388000 151.050 2.800 148.250 ... ... 1.004991
0.721544 ... ... 0.013 0 0.013 390000 153.050 2.800 150.250 ... ... 1.015513
0.7282 ... ... 0.013 0 0.013 392000 155.050 2.800 152.250 ... ... 1.025982
0.734816 ... ... 0.013 0 0.013 394000 157.050 2.800 154.250 ... ... 1.0364
0.741387 ... ... 0.013 0 0.013 396000 159.050 2.800 156.250 ... ... 1.046766
0.747914 ... ... 0.013 0 0.013 398000 161.050 2.800 158.250 ... ... 1.057081
0.754402 ... ... 0.013 0 0.013 400000 163.050 2.800 160.250 ... ... 1.067346
0.760852 ... ... 0.013 0 0.013 402000 165.050 2.800 162.250 ... ... 1.077561
0.767263 ... ... 0.013 0 0.013 404000 167.050 2.800 164.250 ... ... 1.087726
0.773637 ... ... 0.013 0 0.013 406000 169.050 2.800 166.250 ... ... 1.097843
0.779976 ... ... 0.013 0 0.013 408000 171.050 2.800 168.250 ... ... 1.107912
0.786281 ... ... 0.013 0 0.013 410000 173.050 2.800 170.250 ... ... 1.117933
0.792549 ... ... 0.013 0 0.013 412000 175.050 2.800 172.250 ... ... 1.127906
0.798782 ... ... 0.013 0 0.013 414000 177.050 2.800 174.250 ... ... 1.137832
0.80498 ... ... 0.013 0 0.013 416000 179.050 2.800 176.250 ... ... 1.147712
0.811143 ... ... 0.013 0 0.013 418000 181.050 2.800 178.250 ... ... 1.157546
0.817272 ... ... 0.013 0 0.013 420000 183.050 2.800 180.250 ... ... 1.167334
0.823366 ... ... 0.013 0 0.013 422000 185.050 2.800 182.250 ... ... 1.177077
0.829423 ... ... 0.013 0 0.013 424000 187.050 2.800 184.250 ... ... 1.186776
0.835442 ... ... 0.013 0 0.013 426000 189.050 2.800 186.250 ... ... 1.19643
0.841428 ... ... 0.013 0 0.013 428000 191.050 2.800 188.250 ... ... 1.20604
0.84738 ... ... 0.013 0 0.013 430000 193.050 2.800 190.250 ... ... 1.215607
0.853301 ... ... 0.013 0 0.013 432000 195.050 2.800 192.250 ... ... 1.225131
0.85919 ... ... 0.013 0 0.013 434000 197.050 2.800 194.250 ... ... 1.234612

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.