DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.500
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
1.186758 ... ... 140.500 -2 138.500 98000 0.013 0 0.013 ... ... 0.706355
1.159037 ... ... 138.500 -2 136.500 100000 0.013 0 0.013 ... ... 0.690887
1.1319 ... ... 136.500 -2 134.500 102000 0.013 0 0.013 ... ... 0.675724
1.105323 ... ... 134.500 -2 132.500 104000 0.013 0 0.013 ... ... 0.660856
1.079282 ... ... 132.500 -2 130.500 106000 0.013 0 0.013 ... ... 0.646262
1.053757 ... ... 130.500 -2 128.500 108000 0.013 0 0.013 ... ... 0.631939
1.028726 ... ... 128.500 -2 126.500 110000 0.013 0 0.013 ... ... 0.617877
1.004172 ... ... 126.500 -2 124.500 112000 0.013 0 0.013 ... ... 0.604067
0.980077 ... ... 124.500 -2 122.500 114000 0.013 0 0.013 ... ... 0.590498
0.956423 ... ... 122.500 -2 120.500 116000 0.013 0 0.013 ... ... 0.577162
0.933195 ... ... 120.500 -2 118.500 118000 0.013 0 0.013 ... ... 0.564051
0.910377 ... ... 118.500 -2 116.500 120000 0.013 0 0.013 ... ... 0.551152
0.887955 ... ... 116.500 -2 114.500 122000 0.013 0 0.013 ... ... 0.538457
0.865916 ... ... 114.500 -2 112.500 124000 0.013 0 0.013 ... ... 0.525964
0.844245 ... ... 112.500 -2 110.500 126000 0.013 0 0.013 ... ... 0.513665
0.822932 ... ... 110.500 -2 108.500 128000 0.013 0 0.013 ... ... 0.501554
0.801964 ... ... 108.500 -2 106.500 130000 0.013 0 0.013 ... ... 0.489626
0.78133 ... ... 106.500 -2 104.500 132000 0.013 0 0.013 ... ... 0.477872
0.76102 ... ... 104.500 -2 102.500 134000 0.013 0 0.013 ... ... 0.466288
0.741023 ... ... 102.500 -2 100.500 136000 0.013 0 0.013 ... ... 0.454861
0.721329 ... ... 100.500 -2 98.500 138000 0.013 0 0.013 ... ... 0.443593
0.70193 ... ... 98.500 -2 96.500 140000 0.013 0 0.013 ... ... 0.43248
0.682817 ... ... 96.500 -2 94.500 142000 0.013 0 0.013 ... ... 0.421516
0.663981 ... ... 94.500 -2 92.500 144000 0.013 0 0.013 ... ... 0.410699
0.645415 ... ... 92.500 -2 90.500 146000 0.013 0 0.013 ... ... 0.400023
0.62711 ... ... 90.500 -2 88.500 148000 0.013 0 0.013 ... ... 0.389479
0.609059 ... ... 88.500 -2 86.500 150000 0.013 0 0.013 ... ... 0.379062
0.591255 ... ... 86.500 -2 84.500 152000 0.013 0 0.013 ... ... 0.368773
0.573692 ... ... 84.500 -2 82.500 154000 0.013 0 0.013 ... ... 0.358607
0.556362 ... ... 82.500 -2 80.500 156000 0.013 0 0.013 ... ... 0.348562
0.53926 ... ... 80.500 -2 78.500 158000 0.013 0 0.013 ... ... 0.338634
0.522379 ... ... 78.500 -2 76.500 160000 0.013 0 0.013 ... ... 0.328816
0.505714 ... ... 76.500 -2 74.500 162000 0.013 0 0.013 ... ... 0.319101
0.489258 ... ... 74.500 -2 72.500 164000 0.013 0 0.013 ... ... 0.309492
0.473008 ... ... 72.500 -2 70.500 166000 0.013 0 0.013 ... ... 0.299987
0.456957 ... ... 70.500 -2 68.500 168000 0.013 0 0.013 ... ... 0.290587
0.441101 ... ... 68.500 -2 66.500 170000 0.013 0 0.013 ... ... 0.281283
0.425435 ... ... 66.500 -2 64.500 172000 0.013 0 0.013 ... ... 0.272065
0.409954 ... ... 64.500 -2 62.500 174000 0.013 0 0.013 ... ... 0.262937
0.394654 ... ... 62.500 -2 60.500 176000 0.013 0 0.013 ... ... 0.253897
0.379531 ... ... 60.500 -2 58.500 178000 0.013 0 0.013 ... ... 0.244942
0.36458 ... ... 58.500 -2 56.500 180000 0.013 0 0.013 ... ... 0.236069
0.349798 ... ... 56.500 -2 54.500 182000 0.013 0 0.013 ... ... 0.227269
0.33518 ... ... 54.500 -2 52.500 184000 0.013 0 0.013 ... ... 0.218548
0.320723 ... ... 52.500 -2 50.500 186000 0.013 0 0.013 ... ... 0.209903
0.306424 ... ... 50.500 -2 48.500 188000 0.013 0 0.013 ... ... 0.201328
0.292278 ... ... 48.500 -2 46.500 190000 0.013 0 0.013 ... ... 0.192813
0.278283 ... ... 46.500 -2 44.500 192000 0.013 0 0.013 ... ... 0.184362
0.264436 ... ... 44.500 -2 42.500 194000 0.013 0 0.013 ... ... 0.175981
0.250732 ... ... 42.500 -2 40.500 196000 0.013 0 0.013 ... ... 0.167658
0.237169 ... ... 40.500 -2 38.500 198000 0.013 0 0.013 ... ... 0.159383
0.223744 ... ... 38.500 -2 36.500 200000 0.013 0 0.013 ... ... 0.151161
0.210455 ... ... 36.500 -2 34.500 202000 0.013 0 0.013 ... ... 0.142995
0.197298 ... ... 34.500 -2 32.500 204000 0.013 0 0.013 ... ... 0.134868
0.18427 ... ... 32.500 -2 30.500 206000 0.013 0 0.013 ... ... 0.126784
0.17137 ... ... 30.500 -2 28.500 208000 0.025 0.013 0.013 ... ... 0.128124
0.158595 ... ... 28.500 -2 26.500 210000 0.025 0 0.025 ... ... 0.119587
0.145941 ... ... 26.500 -2 24.500 212000 0.050 0.025 0.025 ... ... 0.121319
0.137055 ... ... 24.500 -1.975 22.525 214000 0.075 0.025 0.050 ... ... 0.118933
0.130976 ... ... 22.525 -1.950 20.575 216000 0.125 0.025 0.100 ... ... 0.118789
0.126413 ... ... 20.575 -1.925 18.650 218000 0.225 0.075 0.150 ... ... 0.121252
0.122327 ... ... 18.650 -1.900 16.750 220000 0.325 0.075 0.250 ... ... 0.119331
0.121244 ... ... 16.800 -1.875 14.925 222000 0.500 0.125 0.375 ... ... 0.119776
0.121039 ... ... 14.975 -1.800 13.175 224000 0.750 0.200 0.550 ... ... 0.12055
0.120684 ... ... 13.225 -1.725 11.500 226000 1.050 0.250 0.800 ... ... 0.119802
0.120602 ... ... 11.550 -1.625 9.925 228000 1.475 0.350 1.125 ... ... 0.12033
0.120251 ... ... 10 -1.550 8.450 230000 2 0.450 1.550 ... ... 0.120437
0.120069 ... ... 8.525 -1.425 7.100 232000 2.625 0.550 2.075 ... ... 0.11991
0.120434 ... ... 7.200 -1.300 5.900 234000 3.400 0.675 2.725 ... ... 0.119975
0.119825 ... ... 5.975 -1.175 4.800 236000 4.325 0.825 3.500 ... ... 0.120395
0.120214 ... ... 4.900 -1.025 3.875 238000 5.350 0.950 4.400 ... ... 0.119821
0.120351 ... ... 3.975 -0.900 3.075 240000 6.550 1.100 5.450 ... ... 0.120317
0.120412 ... ... 3.150 -0.750 2.400 242000 7.850 1.225 6.625 ... ... 0.120043
0.119895 ... ... 2.475 -0.650 1.825 244000 9.300 1.350 7.950 ... ... 0.120717
0.119906 ... ... 1.900 -0.525 1.375 246000 10.825 1.450 9.375 ... ... 0.120423
0.120189 ... ... 1.450 -0.425 1.025 248000 12.450 1.550 10.900 ... ... 0.120313
0.120347 ... ... 1.075 -0.325 0.750 250000 14.175 1.650 12.525 ... ... 0.121154
0.119607 ... ... 0.800 -0.275 0.525 252000 15.950 1.725 14.225 ... ... 0.121394
0.120091 ... ... 0.575 -0.200 0.375 254000 17.800 1.800 16 ... ... 0.123254
0.119204 ... ... 0.400 -0.150 0.250 256000 19.675 1.850 17.825 ... ... 0.124449
0.11995 ... ... 0.275 -0.100 0.175 258000 21.600 1.900 19.700 ... ... 0.127943
0.121299 ... ... 0.200 -0.075 0.125 260000 23.550 1.925 21.625 ... ... 0.132792
0.119584 ... ... 0.125 -0.050 0.075 262000 25.525 1.975 23.550 ... ... 0.139957
0.12015 ... ... 0.100 -0.050 0.050 264000 27.500 1.975 25.525 ... ... 0.146794
0.116816 ... ... 0.050 -0.025 0.025 266000 29.500 2 27.500 ... ... 0.156869
0.123327 ... ... 0.025 0 0.025 268000 31.500 2 29.500 ... ... 0.166869
0.120486 ... ... 0.025 -0.013 0.013 270000 33.500 2 31.500 ... ... 0.176796
0.12646 ... ... 0.025 -0.013 0.013 272000 35.500 2 33.500 ... ... 0.18665
0.13236 ... ... 0.013 0 0.013 274000 37.500 2 35.500 ... ... 0.196432
0.138191 ... ... 0.013 0 0.013 276000 39.500 2 37.500 ... ... 0.206144
0.143955 ... ... 0.013 0 0.013 278000 41.500 2 39.500 ... ... 0.215787
0.149647 ... ... 0.013 0 0.013 280000 43.500 2 41.500 ... ... 0.225361
0.155282 ... ... 0.013 0 0.013 282000 45.500 2 43.500 ... ... 0.234868
0.160857 ... ... 0.013 0 0.013 284000 47.500 2 45.500 ... ... 0.244309
0.166373 ... ... 0.013 0 0.013 286000 49.500 2 47.500 ... ... 0.253685
0.171823 ... ... 0.013 0 0.013 288000 51.500 2 49.500 ... ... 0.262996
0.177219 ... ... 0.013 0 0.013 290000 53.500 2 51.500 ... ... 0.272243
0.182568 ... ... 0.013 0 0.013 292000 55.500 2 53.500 ... ... 0.281428
0.187865 ... ... 0.013 0 0.013 294000 57.500 2 55.500 ... ... 0.290551
0.193105 ... ... 0.013 0 0.013 296000 59.500 2 57.500 ... ... 0.299613
0.198292 ... ... 0.013 0 0.013 298000 61.500 2 59.500 ... ... 0.308615
0.203431 ... ... 0.013 0 0.013 300000 63.500 2 61.500 ... ... 0.317558
0.208523 ... ... 0.013 0 0.013 302000 65.500 2 63.500 ... ... 0.326443
0.213574 ... ... 0.013 0 0.013 304000 67.500 2 65.500 ... ... 0.33527
0.218579 ... ... 0.013 0 0.013 306000 69.500 2 67.500 ... ... 0.34404
0.223533 ... ... 0.013 0 0.013 308000 71.500 2 69.500 ... ... 0.352754
0.228444 ... ... 0.013 0 0.013 310000 73.500 2 71.500 ... ... 0.361413
0.233312 ... ... 0.013 0 0.013 312000 75.500 2 73.500 ... ... 0.370017
0.23814 ... ... 0.013 0 0.013 314000 77.500 2 75.500 ... ... 0.378567
0.242927 ... ... 0.013 0 0.013 316000 79.500 2 77.500 ... ... 0.387065
0.247674 ... ... 0.013 0 0.013 318000 81.500 2 79.500 ... ... 0.395509
0.252379 ... ... 0.013 0 0.013 320000 83.500 2 81.500 ... ... 0.403902
0.257047 ... ... 0.013 0 0.013 322000 85.500 2 83.500 ... ... 0.412244
0.261676 ... ... 0.013 0 0.013 324000 87.500 2 85.500 ... ... 0.420536
0.266269 ... ... 0.013 0 0.013 326000 89.500 2 87.500 ... ... 0.428777
0.270826 ... ... 0.013 0 0.013 328000 91.500 2 89.500 ... ... 0.436969
0.275348 ... ... 0.013 0 0.013 330000 93.500 2 91.500 ... ... 0.445113
0.279834 ... ... 0.013 0 0.013 332000 95.500 2 93.500 ... ... 0.453208
0.284284 ... ... 0.013 0 0.013 334000 97.500 2 95.500 ... ... 0.461257
0.288696 ... ... 0.013 0 0.013 336000 99.500 2 97.500 ... ... 0.469258
0.293074 ... ... 0.013 0 0.013 338000 101.500 2 99.500 ... ... 0.477213
0.29742 ... ... 0.013 0 0.013 340000 103.500 2 101.500 ... ... 0.485123
0.301738 ... ... 0.013 0 0.013 342000 105.500 2 103.500 ... ... 0.492987
0.306024 ... ... 0.013 0 0.013 344000 107.500 2 105.500 ... ... 0.500807
0.31028 ... ... 0.013 0 0.013 346000 109.500 2 107.500 ... ... 0.508582
0.314505 ... ... 0.013 0 0.013 348000 111.500 2 109.500 ... ... 0.516314
0.318699 ... ... 0.013 0 0.013 350000 113.500 2 111.500 ... ... 0.524003
0.322861 ... ... 0.013 0 0.013 352000 115.500 2 113.500 ... ... 0.531649
0.32699 ... ... 0.013 0 0.013 354000 117.500 2 115.500 ... ... 0.539254
0.331091 ... ... 0.013 0 0.013 356000 119.500 2 117.500 ... ... 0.546816
0.335164 ... ... 0.013 0 0.013 358000 121.500 2 119.500 ... ... 0.554338
0.339209 ... ... 0.013 0 0.013 360000 123.500 2 121.500 ... ... 0.561819
0.343226 ... ... 0.013 0 0.013 362000 125.500 2 123.500 ... ... 0.56926
0.347217 ... ... 0.013 0 0.013 364000 127.500 2 125.500 ... ... 0.576661
0.351181 ... ... 0.013 0 0.013 366000 129.500 2 127.500 ... ... 0.584022
0.355118 ... ... 0.013 0 0.013 368000 131.500 2 129.500 ... ... 0.591345
0.359032 ... ... 0.013 0 0.013 370000 133.500 2 131.500 ... ... 0.59863
0.362918 ... ... 0.013 0 0.013 372000 135.500 2 133.500 ... ... 0.605877
0.366777 ... ... 0.013 0 0.013 374000 137.500 2 135.500 ... ... 0.613085
0.37061 ... ... 0.013 0 0.013 376000 139.500 2 137.500 ... ... 0.620257
0.374419 ... ... 0.013 0 0.013 378000 141.500 2 139.500 ... ... 0.627392
0.378203 ... ... 0.013 0 0.013 380000 143.500 2 141.500 ... ... 0.634491
0.381964 ... ... 0.013 0 0.013 382000 145.500 2 143.500 ... ... 0.641554
0.385701 ... ... 0.013 0 0.013 384000 147.500 2 145.500 ... ... 0.648581
0.389415 ... ... 0.013 0 0.013 386000 149.500 2 147.500 ... ... 0.655573
0.393105 ... ... 0.013 0 0.013 388000 151.500 2 149.500 ... ... 0.66253
0.396774 ... ... 0.013 0 0.013 390000 153.500 2 151.500 ... ... 0.669453
0.400419 ... ... 0.013 0 0.013 392000 155.500 2 153.500 ... ... 0.676342
0.404043 ... ... 0.013 0 0.013 394000 157.500 2 155.500 ... ... 0.683197
0.407643 ... ... 0.013 0 0.013 396000 159.500 2 157.500 ... ... 0.690018
0.411218 ... ... 0.013 0 0.013 398000 161.500 2 159.500 ... ... 0.696806
0.414772 ... ... 0.013 0 0.013 400000 163.500 2 161.500 ... ... 0.703562
0.418305 ... ... 0.013 0 0.013 402000 165.500 2 163.500 ... ... 0.710285
0.421817 ... ... 0.013 0 0.013 404000 167.500 2 165.500 ... ... 0.716976
0.425308 ... ... 0.013 0 0.013 406000 169.500 2 167.500 ... ... 0.723636
0.428779 ... ... 0.013 0 0.013 408000 171.500 2 169.500 ... ... 0.730264
0.432233 ... ... 0.013 0 0.013 410000 173.500 2 171.500 ... ... 0.736861
0.435666 ... ... 0.013 0 0.013 412000 175.500 2 173.500 ... ... 0.743427
0.439081 ... ... 0.013 0 0.013 414000 177.500 2 175.500 ... ... 0.749963
0.442476 ... ... 0.013 0 0.013 416000 179.500 2 177.500 ... ... 0.756468
0.445851 ... ... 0.013 0 0.013 418000 181.500 2 179.500 ... ... 0.762944
0.449208 ... ... 0.013 0 0.013 420000 183.500 2 181.500 ... ... 0.76939
0.452546 ... ... 0.013 0 0.013 422000 185.500 2 183.500 ... ... 0.775806
0.455865 ... ... 0.013 0 0.013 424000 187.500 2 185.500 ... ... 0.782194
0.459162 ... ... 0.013 0 0.013 426000 189.500 2 187.500 ... ... 0.788552
0.46244 ... ... 0.013 0 0.013 428000 191.500 2 189.500 ... ... 0.794882
0.465701 ... ... 0.013 0 0.013 430000 193.500 2 191.500 ... ... 0.801184
0.468944 ... ... 0.013 0 0.013 432000 195.500 2 193.500 ... ... 0.807458
0.47217 ... ... 0.013 0 0.013 434000 197.500 2 195.500 ... ... 0.813705

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.