DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 273
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.998244 ... ... 173.500 1.500 175 98000 0.013 0 0.013 ... ... 0.465025
0.977767 ... ... 171.500 1.500 173 100000 0.013 0 0.013 ... ... 0.456199
0.957744 ... ... 169.500 1.500 171 102000 0.013 0 0.013 ... ... 0.447549
0.938155 ... ... 167.500 1.500 169 104000 0.013 0 0.013 ... ... 0.439069
0.918981 ... ... 165.500 1.500 167 106000 0.013 0 0.013 ... ... 0.430753
0.900206 ... ... 163.500 1.500 165 108000 0.013 0 0.013 ... ... 0.422593
0.881812 ... ... 161.500 1.500 163 110000 0.013 0 0.013 ... ... 0.414584
0.863784 ... ... 159.500 1.500 161 112000 0.013 0 0.013 ... ... 0.40672
0.846109 ... ... 157.500 1.500 159 114000 0.013 0 0.013 ... ... 0.398994
0.828772 ... ... 155.500 1.500 157 116000 0.013 0 0.013 ... ... 0.3914
0.811762 ... ... 153.500 1.500 155 118000 0.013 0 0.013 ... ... 0.383935
0.795065 ... ... 151.500 1.500 153 120000 0.013 0 0.013 ... ... 0.376596
0.77867 ... ... 149.500 1.500 151 122000 0.013 0 0.013 ... ... 0.369378
0.762567 ... ... 147.500 1.500 149 124000 0.013 0 0.013 ... ... 0.362277
0.746745 ... ... 145.500 1.500 147 126000 0.013 0 0.013 ... ... 0.355289
0.731194 ... ... 143.500 1.500 145 128000 0.013 0 0.013 ... ... 0.34841
0.715906 ... ... 141.500 1.500 143 130000 0.013 0 0.013 ... ... 0.341637
0.700871 ... ... 139.500 1.500 141 132000 0.013 0 0.013 ... ... 0.334964
0.686081 ... ... 137.500 1.500 139 134000 0.013 0 0.013 ... ... 0.328388
0.671528 ... ... 135.500 1.500 137 136000 0.013 0 0.013 ... ... 0.321907
0.657204 ... ... 133.500 1.500 135 138000 0.013 0 0.013 ... ... 0.315519
0.643103 ... ... 131.500 1.500 133 140000 0.013 0 0.013 ... ... 0.309221
0.629217 ... ... 129.500 1.500 131 142000 0.013 0 0.013 ... ... 0.303011
0.615539 ... ... 127.500 1.500 129 144000 0.013 0 0.013 ... ... 0.296885
0.602065 ... ... 125.500 1.500 127 146000 0.013 0 0.013 ... ... 0.290842
0.588786 ... ... 123.500 1.500 125 148000 0.013 0 0.013 ... ... 0.284878
0.575699 ... ... 121.500 1.500 123 150000 0.013 0 0.013 ... ... 0.278989
0.562796 ... ... 119.500 1.500 121 152000 0.013 0 0.013 ... ... 0.273175
0.550074 ... ... 117.500 1.500 119 154000 0.013 0 0.013 ... ... 0.267434
0.537526 ... ... 115.500 1.500 117 156000 0.013 0 0.013 ... ... 0.261764
0.525149 ... ... 113.500 1.500 115 158000 0.013 0 0.013 ... ... 0.256164
0.512937 ... ... 111.500 1.500 113 160000 0.013 0 0.013 ... ... 0.250631
0.500885 ... ... 109.500 1.500 111 162000 0.013 0 0.013 ... ... 0.245163
0.488991 ... ... 107.500 1.500 109 164000 0.013 0 0.013 ... ... 0.239758
0.477249 ... ... 105.500 1.500 107 166000 0.013 0 0.013 ... ... 0.234414
0.465655 ... ... 103.500 1.500 105 168000 0.013 0 0.013 ... ... 0.229127
0.454206 ... ... 101.500 1.500 103 170000 0.013 0 0.013 ... ... 0.223899
0.442899 ... ... 99.500 1.500 101 172000 0.013 0 0.013 ... ... 0.218728
0.431729 ... ... 97.500 1.500 99 174000 0.013 0 0.013 ... ... 0.213613
0.420693 ... ... 95.500 1.500 97 176000 0.013 0 0.013 ... ... 0.208552
0.409788 ... ... 93.500 1.500 95 178000 0.013 0 0.013 ... ... 0.203544
0.399011 ... ... 91.500 1.500 93 180000 0.013 0 0.013 ... ... 0.198586
0.388359 ... ... 89.500 1.500 91 182000 0.013 0 0.013 ... ... 0.193675
0.377828 ... ... 87.500 1.500 89 184000 0.013 0 0.013 ... ... 0.188812
0.367417 ... ... 85.500 1.500 87 186000 0.013 0 0.013 ... ... 0.183998
0.357121 ... ... 83.500 1.500 85 188000 0.013 0 0.013 ... ... 0.179231
0.346939 ... ... 81.500 1.500 83 190000 0.013 0 0.013 ... ... 0.174509
0.336868 ... ... 79.500 1.500 81 192000 0.013 0 0.013 ... ... 0.169831
0.326905 ... ... 77.500 1.500 79 194000 0.013 0 0.013 ... ... 0.165192
0.317049 ... ... 75.500 1.500 77 196000 0.013 0 0.013 ... ... 0.160594
0.307296 ... ... 73.500 1.500 75 198000 0.013 0 0.013 ... ... 0.156035
0.297646 ... ... 71.500 1.500 73 200000 0.013 -0.013 0.025 ... ... 0.151516
0.288094 ... ... 69.500 1.500 71 202000 0.025 0 0.025 ... ... 0.157082
0.27864 ... ... 67.500 1.500 69 204000 0.025 0 0.025 ... ... 0.152376
0.269281 ... ... 65.500 1.500 67 206000 0.025 0 0.025 ... ... 0.147708
0.260015 ... ... 63.500 1.500 65 208000 0.050 0 0.050 ... ... 0.154166
0.250841 ... ... 61.500 1.500 63 210000 0.050 -0.025 0.075 ... ... 0.14927
0.241756 ... ... 59.500 1.500 61 212000 0.075 0 0.075 ... ... 0.151573
0.232759 ... ... 57.500 1.500 59 214000 0.100 0 0.100 ... ... 0.15204
0.223848 ... ... 55.500 1.500 57 216000 0.125 -0.025 0.150 ... ... 0.15139
0.215022 ... ... 53.500 1.500 55 218000 0.150 -0.025 0.175 ... ... 0.14997
0.206277 ... ... 51.500 1.500 53 220000 0.200 -0.025 0.225 ... ... 0.151014
0.197614 ... ... 49.500 1.500 51 222000 0.250 -0.050 0.300 ... ... 0.150804
0.189031 ... ... 47.525 1.475 49 224000 0.300 -0.050 0.350 ... ... 0.14972
0.182707 ... ... 45.575 1.475 47.050 226000 0.375 -0.075 0.450 ... ... 0.149833
0.176381 ... ... 43.650 1.450 45.100 228000 0.475 -0.075 0.550 ... ... 0.150568
0.172049 ... ... 41.775 1.425 43.200 230000 0.575 -0.100 0.675 ... ... 0.150217
0.167539 ... ... 39.900 1.400 41.300 232000 0.700 -0.100 0.800 ... ... 0.150241
0.16462 ... ... 38.050 1.400 39.450 234000 0.850 -0.125 0.975 ... ... 0.150419
0.161337 ... ... 36.250 1.350 37.600 236000 1.025 -0.125 1.150 ... ... 0.150609
0.159244 ... ... 34.475 1.325 35.800 238000 1.225 -0.150 1.375 ... ... 0.150722
0.158051 ... ... 32.725 1.325 34.050 240000 1.450 -0.175 1.625 ... ... 0.150704
0.156226 ... ... 31 1.300 32.300 242000 1.700 -0.200 1.900 ... ... 0.150518
0.15505 ... ... 29.350 1.250 30.600 244000 2 -0.225 2.225 ... ... 0.150762
0.154342 ... ... 27.725 1.225 28.950 246000 2.325 -0.250 2.575 ... ... 0.150707
0.153961 ... ... 26.125 1.225 27.350 248000 2.700 -0.275 2.975 ... ... 0.150894
0.153317 ... ... 24.600 1.175 25.775 250000 3.100 -0.300 3.400 ... ... 0.150734
0.15287 ... ... 23.100 1.150 24.250 252000 3.550 -0.350 3.900 ... ... 0.150713
0.152551 ... ... 21.650 1.125 22.775 254000 4.050 -0.375 4.425 ... ... 0.150768
0.151897 ... ... 20.275 1.050 21.325 256000 4.600 -0.400 5 ... ... 0.150857
0.151708 ... ... 18.925 1.025 19.950 258000 5.175 -0.450 5.625 ... ... 0.150552
0.151525 ... ... 17.650 0.975 18.625 260000 5.825 -0.500 6.325 ... ... 0.150638
0.151326 ... ... 16.400 0.950 17.350 262000 6.525 -0.525 7.050 ... ... 0.150685
0.151453 ... ... 15.225 0.925 16.150 264000 7.275 -0.575 7.850 ... ... 0.150685
0.151175 ... ... 14.100 0.875 14.975 266000 8.075 -0.625 8.700 ... ... 0.15063
0.151192 ... ... 13.050 0.825 13.875 268000 8.950 -0.650 9.600 ... ... 0.150858
0.151149 ... ... 12.025 0.800 12.825 270000 9.875 -0.675 10.550 ... ... 0.151019
0.151049 ... ... 11.075 0.750 11.825 272000 10.825 -0.750 11.575 ... ... 0.150784
0.150897 ... ... 10.175 0.700 10.875 274000 11.850 -0.775 12.625 ... ... 0.150829
0.151032 ... ... 9.325 0.675 10 276000 12.950 -0.800 13.750 ... ... 0.151161
0.150798 ... ... 8.525 0.625 9.150 278000 14.075 -0.850 14.925 ... ... 0.151125
0.150876 ... ... 7.775 0.600 8.375 280000 15.250 -0.900 16.150 ... ... 0.151068
0.150607 ... ... 7.100 0.525 7.625 282000 16.500 -0.925 17.425 ... ... 0.151348
0.150693 ... ... 6.450 0.500 6.950 284000 17.775 -0.975 18.750 ... ... 0.151305
0.15082 ... ... 5.850 0.475 6.325 286000 19.125 -1 20.125 ... ... 0.151657
0.15065 ... ... 5.300 0.425 5.725 288000 20.500 -1.050 21.550 ... ... 0.151727
0.150563 ... ... 4.775 0.400 5.175 290000 21.925 -1.075 23 ... ... 0.151899
0.150597 ... ... 4.300 0.375 4.675 292000 23.400 -1.100 24.500 ... ... 0.152213
0.150801 ... ... 3.875 0.350 4.225 294000 24.900 -1.150 26.050 ... ... 0.152313
0.150803 ... ... 3.475 0.325 3.800 296000 26.450 -1.175 27.625 ... ... 0.152632
0.150614 ... ... 3.100 0.300 3.400 298000 28.050 -1.200 29.250 ... ... 0.153237
0.150714 ... ... 2.775 0.275 3.050 300000 29.675 -1.200 30.875 ... ... 0.153743
0.150695 ... ... 2.475 0.250 2.725 302000 31.325 -1.250 32.575 ... ... 0.154176
0.150579 ... ... 2.200 0.225 2.425 304000 33 -1.275 34.275 ... ... 0.154567
0.150394 ... ... 1.950 0.200 2.150 306000 34.725 -1.300 36.025 ... ... 0.155493
0.15077 ... ... 1.750 0.175 1.925 308000 36.475 -1.300 37.775 ... ... 0.156514
0.150596 ... ... 1.550 0.150 1.700 310000 38.250 -1.325 39.575 ... ... 0.157687
0.150486 ... ... 1.350 0.150 1.500 312000 40.025 -1.350 41.375 ... ... 0.158442
0.150506 ... ... 1.200 0.125 1.325 314000 41.850 -1.375 43.225 ... ... 0.160091
0.150744 ... ... 1.050 0.125 1.175 316000 43.700 -1.375 45.075 ... ... 0.162113
0.150441 ... ... 0.925 0.100 1.025 318000 45.550 -1.400 46.950 ... ... 0.163855
0.150453 ... ... 0.800 0.100 0.900 320000 47.425 -1.400 48.825 ... ... 0.166081
0.150927 ... ... 0.700 0.100 0.800 322000 49.325 -1.425 50.750 ... ... 0.168884
0.150925 ... ... 0.625 0.075 0.700 324000 51.225 -1.450 52.675 ... ... 0.17152
0.150361 ... ... 0.550 0.050 0.600 326000 53.150 -1.450 54.600 ... ... 0.17485
0.150487 ... ... 0.475 0.050 0.525 328000 55.100 -1.450 56.550 ... ... 0.178953
0.150087 ... ... 0.400 0.050 0.450 330000 57.050 -1.475 58.525 ... ... 0.18299
0.150722 ... ... 0.350 0.050 0.400 332000 59.025 -1.475 60.500 ... ... 0.187869
0.150956 ... ... 0.300 0.050 0.350 334000 61 -1.500 62.500 ... ... 0.192709
0.150709 ... ... 0.275 0.025 0.300 336000 63 -1.500 64.500 ... ... 0.198423
0.149864 ... ... 0.225 0.025 0.250 338000 65 -1.500 66.500 ... ... 0.204104
0.150852 ... ... 0.200 0.025 0.225 340000 67 -1.500 68.500 ... ... 0.209752
0.151545 ... ... 0.175 0.025 0.200 342000 69 -1.500 70.500 ... ... 0.215368
0.151892 ... ... 0.150 0.025 0.175 344000 71 -1.500 72.500 ... ... 0.220952
0.151822 ... ... 0.125 0.025 0.150 346000 73 -1.500 74.500 ... ... 0.226505
0.151228 ... ... 0.100 0.025 0.125 348000 75 -1.500 76.500 ... ... 0.232026
0.149937 ... ... 0.100 0 0.100 350000 77 -1.500 78.500 ... ... 0.237517
0.152889 ... ... 0.075 0.025 0.100 352000 79 -1.500 80.500 ... ... 0.242977
0.150494 ... ... 0.075 0 0.075 354000 81 -1.500 82.500 ... ... 0.248407
0.15332 ... ... 0.050 0.025 0.075 356000 83 -1.500 84.500 ... ... 0.253808
0.149144 ... ... 0.050 0 0.050 358000 85 -1.500 86.500 ... ... 0.259179
0.151828 ... ... 0.050 0 0.050 360000 87 -1.500 88.500 ... ... 0.264521
0.154491 ... ... 0.025 0.025 0.050 362000 89 -1.500 90.500 ... ... 0.269834
0.1464 ... ... 0.025 0 0.025 364000 91 -1.500 92.500 ... ... 0.275119
0.148879 ... ... 0.025 0 0.025 366000 93 -1.500 94.500 ... ... 0.280376
0.151337 ... ... 0.025 0 0.025 368000 95 -1.500 96.500 ... ... 0.285606
0.153778 ... ... 0.025 0 0.025 370000 97 -1.500 98.500 ... ... 0.290808
0.156203 ... ... 0.025 0 0.025 372000 99 -1.500 100.500 ... ... 0.295982
0.15861 ... ... 0.025 0 0.025 374000 101 -1.500 102.500 ... ... 0.30113
0.161 ... ... 0.013 0.013 0.025 376000 103 -1.500 104.500 ... ... 0.306252
0.153484 ... ... 0.013 0 0.013 378000 105 -1.500 106.500 ... ... 0.311348
0.155724 ... ... 0.013 0 0.013 380000 107 -1.500 108.500 ... ... 0.316417
0.157948 ... ... 0.013 0 0.013 382000 109 -1.500 110.500 ... ... 0.321461
0.160158 ... ... 0.013 0 0.013 384000 111 -1.500 112.500 ... ... 0.32648
0.162354 ... ... 0.013 0 0.013 386000 113 -1.500 114.500 ... ... 0.331473
0.164535 ... ... 0.013 0 0.013 388000 115 -1.500 116.500 ... ... 0.336442
0.166702 ... ... 0.013 0 0.013 390000 117 -1.500 118.500 ... ... 0.341386
0.168854 ... ... 0.013 0 0.013 392000 119 -1.500 120.500 ... ... 0.346306
0.17099 ... ... 0.013 0 0.013 394000 121 -1.500 122.500 ... ... 0.351202
0.173112 ... ... 0.013 0 0.013 396000 123 -1.500 124.500 ... ... 0.356074
0.175221 ... ... 0.013 0 0.013 398000 125 -1.500 126.500 ... ... 0.360923
0.177317 ... ... 0.013 0 0.013 400000 127 -1.500 128.500 ... ... 0.365749
0.1794 ... ... 0.013 0 0.013 402000 129 -1.500 130.500 ... ... 0.370551
0.181472 ... ... 0.013 0 0.013 404000 131 -1.500 132.500 ... ... 0.375331
0.183532 ... ... 0.013 0 0.013 406000 133 -1.500 134.500 ... ... 0.380088
0.185579 ... ... 0.013 0 0.013 408000 135 -1.500 136.500 ... ... 0.384822
0.187614 ... ... 0.013 0 0.013 410000 137 -1.500 138.500 ... ... 0.389535
0.189636 ... ... 0.013 0 0.013 412000 139 -1.500 140.500 ... ... 0.394226
0.191645 ... ... 0.013 0 0.013 414000 141 -1.500 142.500 ... ... 0.398895
0.19364 ... ... 0.013 0 0.013 416000 143 -1.500 144.500 ... ... 0.403542
0.195624 ... ... 0.013 0 0.013 418000 145 -1.500 146.500 ... ... 0.408169
0.197597 ... ... 0.013 0 0.013 420000 147 -1.500 148.500 ... ... 0.412774
0.199558 ... ... 0.013 0 0.013 422000 149 -1.500 150.500 ... ... 0.417359
0.201507 ... ... 0.013 0 0.013 424000 151 -1.500 152.500 ... ... 0.421923
0.203446 ... ... 0.013 0 0.013 426000 153 -1.500 154.500 ... ... 0.426467
0.205373 ... ... 0.013 0 0.013 428000 155 -1.500 156.500 ... ... 0.43099
0.20729 ... ... 0.013 0 0.013 430000 157 -1.500 158.500 ... ... 0.435493
0.209196 ... ... 0.013 0 0.013 432000 159 -1.500 160.500 ... ... 0.439977
0.211092 ... ... 0.013 0 0.013 434000 161 -1.500 162.500 ... ... 0.444441

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.