DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 269.975
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
1.16559 ... ... 178.675 3.300 181.975 88000 0.013 0 0.013 ... ... 0.565078
1.141191 ... ... 176.675 3.300 179.975 90000 0.013 0 0.013 ... ... 0.554129
1.117392 ... ... 174.675 3.300 177.975 92000 0.013 0 0.013 ... ... 0.543424
1.094164 ... ... 172.675 3.300 175.975 94000 0.013 0 0.013 ... ... 0.532953
1.071481 ... ... 170.675 3.300 173.975 96000 0.013 0 0.013 ... ... 0.522701
1.049318 ... ... 168.675 3.300 171.975 98000 0.013 0 0.013 ... ... 0.512664
1.02765 ... ... 166.675 3.300 169.975 100000 0.013 0 0.013 ... ... 0.502832
1.006457 ... ... 164.675 3.300 167.975 102000 0.013 0 0.013 ... ... 0.493197
0.985719 ... ... 162.675 3.300 165.975 104000 0.013 0 0.013 ... ... 0.483752
0.965415 ... ... 160.675 3.300 163.975 106000 0.013 0 0.013 ... ... 0.474487
0.945529 ... ... 158.675 3.300 161.975 108000 0.013 0 0.013 ... ... 0.465398
0.926043 ... ... 156.675 3.300 159.975 110000 0.013 0 0.013 ... ... 0.456476
0.906942 ... ... 154.675 3.300 157.975 112000 0.013 0 0.013 ... ... 0.447714
0.888211 ... ... 152.675 3.300 155.975 114000 0.013 0 0.013 ... ... 0.439104
0.869835 ... ... 150.675 3.300 153.975 116000 0.013 0 0.013 ... ... 0.430644
0.851801 ... ... 148.675 3.300 151.975 118000 0.013 0 0.013 ... ... 0.422328
0.834096 ... ... 146.675 3.300 149.975 120000 0.013 0 0.013 ... ... 0.414152
0.81671 ... ... 144.675 3.300 147.975 122000 0.013 0 0.013 ... ... 0.406111
0.799629 ... ... 142.675 3.300 145.975 124000 0.013 0 0.013 ... ... 0.398199
0.782845 ... ... 140.675 3.300 143.975 126000 0.013 0 0.013 ... ... 0.390413
0.766346 ... ... 138.675 3.300 141.975 128000 0.013 0 0.013 ... ... 0.382749
0.750123 ... ... 136.675 3.300 139.975 130000 0.013 0 0.013 ... ... 0.375201
0.734166 ... ... 134.675 3.300 137.975 132000 0.013 0 0.013 ... ... 0.367763
0.718467 ... ... 132.675 3.300 135.975 134000 0.013 0 0.013 ... ... 0.360435
0.703018 ... ... 130.675 3.300 133.975 136000 0.013 0 0.013 ... ... 0.353213
0.687811 ... ... 128.675 3.300 131.975 138000 0.013 0 0.013 ... ... 0.346095
0.672838 ... ... 126.675 3.300 129.975 140000 0.013 0 0.013 ... ... 0.339078
0.658092 ... ... 124.675 3.300 127.975 142000 0.013 0 0.013 ... ... 0.332157
0.643566 ... ... 122.675 3.300 125.975 144000 0.013 0 0.013 ... ... 0.325331
0.629254 ... ... 120.675 3.300 123.975 146000 0.013 0 0.013 ... ... 0.318596
0.615149 ... ... 118.675 3.300 121.975 148000 0.013 0 0.013 ... ... 0.311947
0.601245 ... ... 116.675 3.300 119.975 150000 0.013 0 0.013 ... ... 0.305384
0.587536 ... ... 114.675 3.300 117.975 152000 0.013 0 0.013 ... ... 0.298904
0.574017 ... ... 112.675 3.300 115.975 154000 0.013 0 0.013 ... ... 0.292505
0.560683 ... ... 110.675 3.300 113.975 156000 0.013 0 0.013 ... ... 0.286186
0.547529 ... ... 108.675 3.300 111.975 158000 0.013 0 0.013 ... ... 0.279943
0.534549 ... ... 106.675 3.300 109.975 160000 0.013 0 0.013 ... ... 0.273776
0.521739 ... ... 104.675 3.300 107.975 162000 0.013 0 0.013 ... ... 0.267681
0.509095 ... ... 102.675 3.300 105.975 164000 0.013 0 0.013 ... ... 0.261652
0.496612 ... ... 100.675 3.300 103.975 166000 0.013 0 0.013 ... ... 0.255692
0.484286 ... ... 98.675 3.300 101.975 168000 0.013 0 0.013 ... ... 0.249798
0.472113 ... ... 96.675 3.300 99.975 170000 0.013 0 0.013 ... ... 0.24397
0.460089 ... ... 94.675 3.300 97.975 172000 0.013 0 0.013 ... ... 0.238205
0.448211 ... ... 92.675 3.300 95.975 174000 0.013 0 0.013 ... ... 0.232502
0.436475 ... ... 90.675 3.300 93.975 176000 0.013 0 0.013 ... ... 0.226859
0.424877 ... ... 88.675 3.300 91.975 178000 0.013 0 0.013 ... ... 0.221271
0.413414 ... ... 86.675 3.300 89.975 180000 0.013 0 0.013 ... ... 0.215739
0.402083 ... ... 84.675 3.300 87.975 182000 0.013 0 0.013 ... ... 0.210262
0.390882 ... ... 82.675 3.300 85.975 184000 0.013 0 0.013 ... ... 0.204841
0.379806 ... ... 80.675 3.300 83.975 186000 0.013 0 0.013 ... ... 0.199473
0.368853 ... ... 78.675 3.300 81.975 188000 0.013 0 0.013 ... ... 0.194156
0.35802 ... ... 76.675 3.300 79.975 190000 0.013 0 0.013 ... ... 0.188888
0.347305 ... ... 74.675 3.300 77.975 192000 0.013 0 0.013 ... ... 0.183664
0.336705 ... ... 72.675 3.300 75.975 194000 0.013 0 0.013 ... ... 0.178487
0.326218 ... ... 70.675 3.300 73.975 196000 0.013 0 0.013 ... ... 0.173356
0.31584 ... ... 68.675 3.300 71.975 198000 0.013 0 0.013 ... ... 0.16827
0.30557 ... ... 66.675 3.300 69.975 200000 0.013 0 0.013 ... ... 0.163227
0.295405 ... ... 64.675 3.300 67.975 202000 0.013 0 0.013 ... ... 0.158226
0.285344 ... ... 62.675 3.300 65.975 204000 0.013 -0.013 0.025 ... ... 0.153264
0.275383 ... ... 60.675 3.300 63.975 206000 0.025 0 0.025 ... ... 0.158635
0.265521 ... ... 58.675 3.300 61.975 208000 0.025 0 0.025 ... ... 0.153461
0.255757 ... ... 56.675 3.300 59.975 210000 0.025 -0.025 0.050 ... ... 0.148325
0.246087 ... ... 54.675 3.300 57.975 212000 0.025 -0.025 0.050 ... ... 0.143226
0.23651 ... ... 52.675 3.300 55.975 214000 0.050 -0.025 0.075 ... ... 0.149141
0.227025 ... ... 50.675 3.300 53.975 216000 0.075 -0.025 0.100 ... ... 0.151068
0.217629 ... ... 48.675 3.300 51.975 218000 0.075 -0.050 0.125 ... ... 0.145518
0.208321 ... ... 46.675 3.300 49.975 220000 0.125 -0.050 0.175 ... ... 0.149978
0.199099 ... ... 44.675 3.300 47.975 222000 0.150 -0.075 0.225 ... ... 0.14805
0.189961 ... ... 42.700 3.275 45.975 224000 0.200 -0.075 0.275 ... ... 0.148596
0.182259 ... ... 40.750 3.250 44 226000 0.250 -0.100 0.350 ... ... 0.147845
0.174602 ... ... 38.825 3.200 42.025 228000 0.325 -0.125 0.450 ... ... 0.14829
0.169502 ... ... 36.925 3.175 40.100 230000 0.400 -0.175 0.575 ... ... 0.147498
0.164235 ... ... 35.075 3.100 38.175 232000 0.525 -0.175 0.700 ... ... 0.148832
0.160989 ... ... 33.225 3.075 36.300 234000 0.650 -0.225 0.875 ... ... 0.148725
0.158298 ... ... 31.425 3.025 34.450 236000 0.800 -0.250 1.050 ... ... 0.148684
0.155977 ... ... 29.650 2.975 32.625 238000 0.975 -0.300 1.275 ... ... 0.148568
0.154691 ... ... 27.925 2.925 30.850 240000 1.175 -0.375 1.550 ... ... 0.14829
0.153363 ... ... 26.250 2.850 29.100 242000 1.425 -0.425 1.850 ... ... 0.148579
0.151927 ... ... 24.600 2.775 27.375 244000 1.700 -0.475 2.175 ... ... 0.148476
0.150967 ... ... 23 2.700 25.700 246000 2.025 -0.550 2.575 ... ... 0.148639
0.150887 ... ... 21.450 2.650 24.100 248000 2.375 -0.625 3 ... ... 0.148341
0.150355 ... ... 19.975 2.550 22.525 250000 2.775 -0.725 3.500 ... ... 0.14816
0.149906 ... ... 18.525 2.475 21 252000 3.250 -0.800 4.050 ... ... 0.148517
0.151362 ... ... 17.250 2.375 19.625 254000 3.850 -0.900 4.750 ... ... 0.150207
0.153028 ... ... 16.050 2.275 18.325 256000 4.525 -0.975 5.500 ... ... 0.152074
0.154437 ... ... 14.900 2.175 17.075 258000 5.250 -1.100 6.350 ... ... 0.153658
0.156025 ... ... 13.825 2.075 15.900 260000 6.050 -1.175 7.225 ... ... 0.155402
0.157384 ... ... 12.800 1.975 14.775 262000 6.900 -1.275 8.175 ... ... 0.156902
0.158541 ... ... 11.825 1.875 13.700 264000 7.800 -1.400 9.200 ... ... 0.15819
0.159904 ... ... 10.925 1.775 12.700 266000 8.775 -1.475 10.250 ... ... 0.159676
0.16073 ... ... 10.075 1.650 11.725 268000 9.800 -1.575 11.375 ... ... 0.160997
0.161802 ... ... 9.250 1.575 10.825 270000 10.850 -1.675 12.525 ... ... 0.161808
0.162766 ... ... 8.475 1.500 9.975 272000 11.975 -1.750 13.725 ... ... 0.162887
0.163273 ... ... 7.750 1.400 9.150 274000 13.125 -1.850 14.975 ... ... 0.16351
0.163721 ... ... 7.075 1.300 8.375 276000 14.325 -1.950 16.275 ... ... 0.164076
0.164516 ... ... 6.450 1.225 7.675 278000 15.600 -2.025 17.625 ... ... 0.164993
0.164925 ... ... 5.850 1.150 7 280000 16.900 -2.125 19.025 ... ... 0.165531
0.16496 ... ... 5.275 1.075 6.350 282000 18.225 -2.200 20.425 ... ... 0.165702
0.165033 ... ... 4.750 1 5.750 284000 19.575 -2.300 21.875 ... ... 0.165512
0.164758 ... ... 4.275 0.900 5.175 286000 21 -2.350 23.350 ... ... 0.165805
0.16501 ... ... 3.825 0.850 4.675 288000 22.475 -2.425 24.900 ... ... 0.166229
0.164978 ... ... 3.425 0.775 4.200 290000 23.975 -2.500 26.475 ... ... 0.166385
0.164666 ... ... 3.050 0.700 3.750 292000 25.525 -2.550 28.075 ... ... 0.166757
0.164578 ... ... 2.725 0.625 3.350 294000 27.100 -2.625 29.725 ... ... 0.166924
0.164794 ... ... 2.425 0.575 3 296000 28.725 -2.675 31.400 ... ... 0.167421
0.16486 ... ... 2.150 0.525 2.675 298000 30.375 -2.750 33.125 ... ... 0.167801
0.1648 ... ... 1.900 0.475 2.375 300000 32.050 -2.800 34.850 ... ... 0.168096
0.164643 ... ... 1.675 0.425 2.100 302000 33.775 -2.850 36.625 ... ... 0.168954
0.1651 ... ... 1.475 0.400 1.875 304000 35.525 -2.875 38.400 ... ... 0.16988
0.16492 ... ... 1.300 0.350 1.650 306000 37.300 -2.925 40.225 ... ... 0.170938
0.164792 ... ... 1.125 0.325 1.450 308000 39.075 -2.975 42.050 ... ... 0.171472
0.164791 ... ... 1 0.275 1.275 310000 40.900 -3.025 43.925 ... ... 0.172985
0.165016 ... ... 0.875 0.250 1.125 312000 42.750 -3.050 45.800 ... ... 0.174887
0.164603 ... ... 0.750 0.225 0.975 314000 44.600 -3.075 47.675 ... ... 0.176422
0.164521 ... ... 0.650 0.200 0.850 316000 46.475 -3.125 49.600 ... ... 0.178478
0.164943 ... ... 0.575 0.175 0.750 318000 48.375 -3.125 51.500 ... ... 0.181181
0.164789 ... ... 0.500 0.150 0.650 320000 50.275 -3.175 53.450 ... ... 0.183652
0.165377 ... ... 0.425 0.150 0.575 322000 52.200 -3.200 55.400 ... ... 0.186928
0.165442 ... ... 0.375 0.125 0.500 324000 54.150 -3.225 57.375 ... ... 0.191121
0.164881 ... ... 0.325 0.100 0.425 326000 56.100 -3.250 59.350 ... ... 0.195223
0.165486 ... ... 0.275 0.100 0.375 328000 58.050 -3.275 61.325 ... ... 0.199239
0.165603 ... ... 0.225 0.100 0.325 330000 60.050 -3.275 63.325 ... ... 0.20543
0.165126 ... ... 0.200 0.075 0.275 332000 62.025 -3.300 65.325 ... ... 0.210465
0.163893 ... ... 0.175 0.050 0.225 334000 64.025 -3.300 67.325 ... ... 0.216587
0.164795 ... ... 0.150 0.050 0.200 336000 66.025 -3.300 69.325 ... ... 0.222673
0.165313 ... ... 0.125 0.050 0.175 338000 68.025 -3.300 71.325 ... ... 0.228723
0.165367 ... ... 0.100 0.050 0.150 340000 70.025 -3.300 73.325 ... ... 0.234739
0.16484 ... ... 0.100 0.025 0.125 342000 72.025 -3.300 75.325 ... ... 0.24072
0.163542 ... ... 0.075 0.025 0.100 344000 74.025 -3.300 77.325 ... ... 0.246668
0.166899 ... ... 0.075 0.025 0.100 346000 76.025 -3.300 79.325 ... ... 0.252581
0.164379 ... ... 0.050 0.025 0.075 348000 78.025 -3.300 81.325 ... ... 0.258462
0.16759 ... ... 0.050 0.025 0.075 350000 80.025 -3.300 83.325 ... ... 0.26431
0.163099 ... ... 0.050 0 0.050 352000 82.025 -3.300 85.325 ... ... 0.270125
0.166148 ... ... 0.025 0.025 0.050 354000 84.025 -3.300 87.325 ... ... 0.275908
0.169172 ... ... 0.025 0.025 0.050 356000 86.025 -3.300 89.325 ... ... 0.28166
0.160358 ... ... 0.025 0 0.025 358000 88.025 -3.300 91.325 ... ... 0.28738
0.163172 ... ... 0.025 0 0.025 360000 90.025 -3.300 93.325 ... ... 0.293069
0.165964 ... ... 0.025 0 0.025 362000 92.025 -3.300 95.325 ... ... 0.298728
0.168733 ... ... 0.025 0 0.025 364000 94.025 -3.300 97.325 ... ... 0.304357
0.171482 ... ... 0.013 0.013 0.025 366000 96.025 -3.300 99.325 ... ... 0.309955
0.174212 ... ... 0.013 0.013 0.025 368000 98.025 -3.300 101.325 ... ... 0.315524
0.16615 ... ... 0.013 0 0.013 370000 100.025 -3.300 103.325 ... ... 0.321064
0.168704 ... ... 0.013 0 0.013 372000 102.025 -3.300 105.325 ... ... 0.326575
0.171242 ... ... 0.013 0 0.013 374000 104.025 -3.300 107.325 ... ... 0.332058
0.173764 ... ... 0.013 0 0.013 376000 106.025 -3.300 109.325 ... ... 0.337512
0.176268 ... ... 0.013 0 0.013 378000 108.025 -3.300 111.325 ... ... 0.342938
0.178755 ... ... 0.013 0 0.013 380000 110.025 -3.300 113.325 ... ... 0.348336
0.181226 ... ... 0.013 0 0.013 382000 112.025 -3.300 115.325 ... ... 0.353708
0.183681 ... ... 0.013 0 0.013 384000 114.025 -3.300 117.325 ... ... 0.359052
0.18612 ... ... 0.013 0 0.013 386000 116.025 -3.300 119.325 ... ... 0.364369
0.188542 ... ... 0.013 0 0.013 388000 118.025 -3.300 121.325 ... ... 0.36966
0.190945 ... ... 0.013 0 0.013 390000 120.025 -3.300 123.325 ... ... 0.374925
0.193333 ... ... 0.013 0 0.013 392000 122.025 -3.300 125.325 ... ... 0.380164
0.195706 ... ... 0.013 0 0.013 394000 124.025 -3.300 127.325 ... ... 0.385377
0.198064 ... ... 0.013 0 0.013 396000 126.025 -3.300 129.325 ... ... 0.390565
0.200407 ... ... 0.013 0 0.013 398000 128.025 -3.300 131.325 ... ... 0.395728
0.202737 ... ... 0.013 0 0.013 400000 130.025 -3.300 133.325 ... ... 0.400866
0.205053 ... ... 0.013 0 0.013 402000 132.025 -3.300 135.325 ... ... 0.405979
0.207356 ... ... 0.013 0 0.013 404000 134.025 -3.300 137.325 ... ... 0.411068
0.209644 ... ... 0.013 0 0.013 406000 136.025 -3.300 139.325 ... ... 0.416133
0.211919 ... ... 0.013 0 0.013 408000 138.025 -3.300 141.325 ... ... 0.421175
0.214178 ... ... 0.013 0 0.013 410000 140.025 -3.300 143.325 ... ... 0.426192
0.216422 ... ... 0.013 0 0.013 412000 142.025 -3.300 145.325 ... ... 0.431186
0.218652 ... ... 0.013 0 0.013 414000 144.025 -3.300 147.325 ... ... 0.436158
0.22087 ... ... 0.013 0 0.013 416000 146.025 -3.300 149.325 ... ... 0.441106
0.223075 ... ... 0.013 0 0.013 418000 148.025 -3.300 151.325 ... ... 0.446031
0.225267 ... ... 0.013 0 0.013 420000 150.025 -3.300 153.325 ... ... 0.450934
0.227446 ... ... 0.013 0 0.013 422000 152.025 -3.300 155.325 ... ... 0.455815
0.229613 ... ... 0.013 0 0.013 424000 154.025 -3.300 157.325 ... ... 0.460674
0.231767 ... ... 0.013 0 0.013 426000 156.025 -3.300 159.325 ... ... 0.465511
0.233909 ... ... 0.013 0 0.013 428000 158.025 -3.300 161.325 ... ... 0.470327
0.23604 ... ... 0.013 0 0.013 430000 160.025 -3.300 163.325 ... ... 0.475121
0.238158 ... ... 0.013 0 0.013 432000 162.025 -3.300 165.325 ... ... 0.479894
0.240265 ... ... 0.013 0 0.013 434000 164.025 -3.300 167.325 ... ... 0.484646
0.242357 ... ... 0.013 0 0.013 436000 166.025 -3.300 169.325 ... ... 0.489377
0.244439 ... ... 0.013 0 0.013 438000 168.025 -3.300 171.325 ... ... 0.494088

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.