DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.729745 ... ... 155 0 155 98000 ... ... 0.013 ... 0.425 1.167434
1.692293 ... ... 153 0 153 100000 ... ... 0.013 ... 0.425 1.1436
1.655622 ... ... 151 0 151 102000 ... ... 0.013 ... 0.425 1.120231
1.619699 ... ... 149 0 149 104000 ... ... 0.013 ... 0.425 1.097316
1.584494 ... ... 147 0 147 106000 ... ... 0.013 ... 0.425 1.074839
1.549979 ... ... 145 0 145 108000 ... ... 0.013 ... 0.425 1.052783
1.516127 ... ... 143 0 143 110000 ... ... 0.013 ... 0.425 1.031131
1.482913 ... ... 141 0 141 112000 ... ... 0.013 ... 0.425 1.009869
1.450313 ... ... 139 0 139 114000 ... ... 0.013 ... 0.425 0.988983
1.418306 ... ... 137 0 137 116000 ... ... 0.013 ... 0.425 0.968457
1.386871 ... ... 135 0 135 118000 ... ... 0.013 ... 0.425 0.948275
1.355986 ... ... 133 0 133 120000 ... ... 0.013 ... 0.425 0.928422
1.325632 ... ... 131 0 131 122000 ... ... 0.013 ... 0.425 0.908893
1.295793 ... ... 129 0 129 124000 ... ... 0.013 ... 0.425 0.889678
1.26645 ... ... 127 0 127 126000 ... ... 0.013 ... 0.425 0.870766
1.237587 ... ... 125 0 125 128000 ... ... 0.013 ... 0.425 0.852147
1.209189 ... ... 123 0 123 130000 ... ... 0.013 ... 0.425 0.833811
1.181241 ... ... 121 0 121 132000 ... ... 0.013 ... 0.425 0.815748
1.153729 ... ... 119 0 119 134000 ... ... 0.013 ... 0.425 0.797945
1.126638 ... ... 117 0 117 136000 ... ... 0.013 ... 0.425 0.780391
1.099957 ... ... 115 0 115 138000 ... ... 0.013 ... 0.425 0.763086
1.073672 ... ... 113 0 113 140000 ... ... 0.013 ... 0.425 0.746021
1.047772 ... ... 111 0 111 142000 ... ... 0.013 ... 0.425 0.72919
1.022246 ... ... 109 0 109 144000 ... ... 0.013 ... 0.425 0.712585
0.997083 ... ... 107 0 107 146000 ... ... 0.013 ... 0.425 0.6962
0.972273 ... ... 105 0 105 148000 ... ... 0.013 ... 0.425 0.680027
0.947806 ... ... 103 0 103 150000 ... ... 0.013 ... 0.425 0.664052
0.923672 ... ... 101 0 101 152000 ... ... 0.013 ... 0.425 0.648274
0.899863 ... ... 99 0 99 154000 ... ... 0.013 ... 0.425 0.63269
0.87637 ... ... 97 0 97 156000 ... ... 0.013 ... 0.425 0.617296
0.853184 ... ... 95 0 95 158000 ... ... 0.013 ... 0.425 0.602086
0.830298 ... ... 93 0 93 160000 ... ... 0.013 ... 0.425 0.587054
0.807703 ... ... 91 0 91 162000 ... ... 0.013 ... 0.425 0.572195
0.785393 ... ... 89 0 89 164000 ... ... 0.013 ... 0.425 0.557497
0.76336 ... ... 87 0 87 166000 ... ... 0.013 ... 0.425 0.542962
0.741597 ... ... 85 0 85 168000 ... ... 0.013 ... 0.425 0.528587
0.720097 ... ... 83 0 83 170000 ... ... 0.013 ... 0.425 0.514367
0.698854 ... ... 81 0 81 172000 ... ... 0.013 ... 0.425 0.500297
0.677862 ... ... 79 0 79 174000 ... ... 0.013 ... 0.425 0.486373
0.657114 ... ... 77 0 77 176000 ... ... 0.013 ... 0.425 0.472584
0.636606 ... ... 75 0 75 178000 ... ... 0.013 ... 0.425 0.458926
0.616331 ... ... 73 0 73 180000 ... ... 0.013 ... 0.425 0.445403
0.596284 ... ... 71 0 71 182000 ... ... 0.013 ... 0.425 0.432009
0.576461 ... ... 69 0 69 184000 ... ... 0.013 ... 0.425 0.418742
0.556856 ... ... 67 0 67 186000 ... ... 0.013 ... 0.425 0.405604
0.537464 ... ... 65 0 65 188000 ... ... 0.013 ... 0.425 0.392573
0.51828 ... ... 63 0 63 190000 ... ... 0.013 ... 0.425 0.379657
0.499301 ... ... 61 0 61 192000 ... ... 0.013 ... 0.425 0.366852
0.480521 ... ... 59 0 59 194000 ... ... 0.013 ... 0.425 0.354156
0.461937 ... ... 57 0 57 196000 ... ... 0.013 ... 0.425 0.341565
0.443545 ... ... 55 0 55 198000 ... ... 0.013 ... 0.425 0.32906
0.42534 ... ... 53 0 53 200000 ... ... 0.013 ... 0.425 0.316659
0.407319 ... ... 51 0 51 202000 ... ... 0.013 ... 0.425 0.304357
0.389478 ... ... 49 0 49 204000 ... ... 0.013 ... 0.425 0.292145
0.371812 ... ... 47 0 47 206000 ... ... 0.013 ... 0.425 0.28001
0.35432 ... ... 45 0 45 208000 ... ... 0.013 ... 0.425 0.267953
0.336996 ... ... 43 0 43 210000 ... ... 0.013 ... 0.425 0.25598
0.319838 ... ... 41 0 41 212000 ... ... 0.013 ... 0.425 0.244091
0.302844 ... ... 39 0 39 214000 ... ... 0.013 ... 0.425 0.232258
0.286008 ... ... 37 0 37 216000 ... ... 0.013 ... 0.425 0.220493
0.269329 ... ... 35 0 35 218000 ... ... 0.013 ... 0.425 0.208795
0.252803 ... ... 33 0 33 220000 ... ... 0.013 ... 0.425 0.19715
0.236428 ... ... 31 0 31 222000 ... ... 0.013 ... 0.425 0.185558
0.220201 ... ... 29 0 29 224000 ... ... 0.013 ... 0.425 0.174011
0.204119 ... ... 27 0 27 226000 ... ... 0.013 ... 0.425 0.162506
0.18818 ... ... 25 0 25 228000 ... ... 0.013 ... 0.425 0.151039
0.17238 ... ... 23 0 23 230000 ... ... 0.013 ... 0.425 0.139587
0.156718 ... ... 21 0 21 232000 ... ... 0.013 ... 0.425 0.128166
0.141192 ... ... 19 0 19 234000 ... ... 0.013 ... 0.425 0.116738
0.125798 ... ... 17 0 17 236000 ... ... 0.013 ... 0.425 0.105312
0.110534 ... ... 15 0 15 238000 ... ... 0.013 ... 0.425 0.093869
0.095399 ... ... 13 0 13 240000 ... ... 0.013 ... 0.425 0.082376
0.08039 ... ... 11 0 11 242000 ... ... 0.013 ... 0.425 0.070819
0.065505 ... ... 9 0 9 244000 ... ... 0.025 ... 0.425 0.064951
0.062324 ... ... 7.050 0 7.050 246000 ... ... 0.075 ... 0.425 0.063052
0.062089 ... ... 5.200 0 5.200 248000 ... ... 0.200 ... 0.525 0.06087
0.061313 ... ... 3.550 -0.025 3.525 250000 ... ... 0.525 ... 0.850 0.060868
0.060961 ... ... 2.175 -0.025 2.150 252000 ... ... 1.150 ... 1.625 0.060845
0.061582 ... 1.600 1.175 ... ... 254000 ... ... 2.175 ... 3.300 0.061697
0.061392 ... 0.650 0.550 ... ... 256000 3.550 0 3.550 ... ... 0.061828
0.061688 ... 0.450 0.225 ... ... 258000 5.200 -0.025 5.225 ... ... 0.060874
0.061331 ... 0.425 0.075 ... ... 260000 7.050 -0.025 7.075 ... ... 0.060623
0.06268 ... 0.425 0.025 ... ... 262000 9 0 9 ... ... 0.063215
0.067805 ... 0.425 0.013 ... ... 264000 11 0 11 ... ... 0.076968
0.078248 ... 0.425 0.013 ... ... 266000 13 0 13 ... ... 0.090617
0.08846 ... 0.425 0.013 ... ... 268000 15 0 15 ... ... 0.104165
0.09846 ... 0.425 0.013 ... ... 270000 17 0 17 ... ... 0.117613
0.10828 ... 0.425 0.013 ... ... 272000 19 0 19 ... ... 0.130962
0.11794 ... 0.425 0.013 ... ... 274000 21 0 21 ... ... 0.144213
0.127432 ... 0.425 0.013 ... ... 276000 23 0 23 ... ... 0.157368
0.136795 ... 0.425 0.013 ... ... 278000 25 0 25 ... ... 0.170429
0.14601 ... 0.425 0.013 ... ... 280000 27 0 27 ... ... 0.183397
0.155104 ... 0.425 0.013 ... ... 282000 29 0 29 ... ... 0.196273
0.164081 ... 0.425 0.013 ... ... 284000 31 0 31 ... ... 0.209058
0.172939 ... 0.425 0.013 ... ... 286000 33 0 33 ... ... 0.221755
0.181692 ... 0.425 0.013 ... ... 288000 35 0 35 ... ... 0.234363
0.190338 ... 0.425 0.013 ... ... 290000 37 0 37 ... ... 0.246885
0.198885 ... 0.425 0.013 ... ... 292000 39 0 39 ... ... 0.259322
0.207337 ... 0.425 0.013 ... ... 294000 41 0 41 ... ... 0.271674
0.21569 ... 0.425 0.013 ... ... 296000 43 0 43 ... ... 0.283943
0.223958 ... 0.425 0.013 ... ... 298000 45 0 45 ... ... 0.29613
0.232141 ... 0.425 0.013 ... ... 300000 47 0 47 ... ... 0.308236
0.240242 ... 0.425 0.013 ... ... 302000 49 0 49 ... ... 0.320263
0.24825 ... 0.425 0.013 ... ... 304000 51 0 51 ... ... 0.33221
0.25618 ... 0.425 0.013 ... ... 306000 53 0 53 ... ... 0.344081
0.264042 ... 0.425 0.013 ... ... 308000 55 0 55 ... ... 0.355874
0.27183 ... 0.425 0.013 ... ... 310000 57 0 57 ... ... 0.367593
0.279543 ... 0.425 0.013 ... ... 312000 59 0 59 ... ... 0.379236
0.287175 ... 0.425 0.013 ... ... 314000 61 0 61 ... ... 0.390807
0.294737 ... 0.425 0.013 ... ... 316000 63 0 63 ... ... 0.402304
0.302235 ... 0.425 0.013 ... ... 318000 65 0 65 ... ... 0.41373
0.309675 ... 0.425 0.013 ... ... 320000 67 0 67 ... ... 0.425086
0.317051 ... 0.425 0.013 ... ... 322000 69 0 69 ... ... 0.436371
0.324356 ... 0.425 0.013 ... ... 324000 71 0 71 ... ... 0.447588
0.331595 ... 0.425 0.013 ... ... 326000 73 0 73 ... ... 0.458736
0.338774 ... 0.425 0.013 ... ... 328000 75 0 75 ... ... 0.469817
0.345895 ... 0.425 0.013 ... ... 330000 77 0 77 ... ... 0.480833
0.352958 ... 0.425 0.013 ... ... 332000 79 0 79 ... ... 0.491782
0.359967 ... 0.425 0.013 ... ... 334000 81 0 81 ... ... 0.502667
0.366922 ... 0.425 0.013 ... ... 336000 83 0 83 ... ... 0.513488
0.373815 ... 0.425 0.013 ... ... 338000 85 0 85 ... ... 0.524246
0.380654 ... 0.425 0.013 ... ... 340000 87 0 87 ... ... 0.534941
0.387442 ... 0.425 0.013 ... ... 342000 89 0 89 ... ... 0.545575
0.394178 ... 0.425 0.013 ... ... 344000 91 0 91 ... ... 0.556147
0.400863 ... 0.425 0.013 ... ... 346000 93 0 93 ... ... 0.56666
0.407499 ... 0.425 0.013 ... ... 348000 95 0 95 ... ... 0.577113
0.414085 ... 0.425 0.013 ... ... 350000 97 0 97 ... ... 0.587507
0.420615 ... 0.425 0.013 ... ... 352000 99 0 99 ... ... 0.597842
0.427096 ... 0.425 0.013 ... ... 354000 101 0 101 ... ... 0.608121
0.433536 ... 0.425 0.013 ... ... 356000 103 0 103 ... ... 0.618342
0.43993 ... 0.425 0.013 ... ... 358000 105 0 105 ... ... 0.628508
0.44628 ... 0.425 0.013 ... ... 360000 107 0 107 ... ... 0.638618
0.452586 ... 0.425 0.013 ... ... 362000 109 0 109 ... ... 0.648673
0.458848 ... 0.425 0.013 ... ... 364000 111 0 111 ... ... 0.658673
0.465067 ... 0.425 0.013 ... ... 366000 113 0 113 ... ... 0.668621
0.471244 ... 0.425 0.013 ... ... 368000 115 0 115 ... ... 0.678514
0.47737 ... 0.425 0.013 ... ... 370000 117 0 117 ... ... 0.688356
0.483454 ... 0.425 0.013 ... ... 372000 119 0 119 ... ... 0.698145
0.489498 ... 0.425 0.013 ... ... 374000 121 0 121 ... ... 0.707883
0.495501 ... 0.425 0.013 ... ... 376000 123 0 123 ... ... 0.71757
0.501466 ... 0.425 0.013 ... ... 378000 125 0 125 ... ... 0.727206
0.507392 ... 0.425 0.013 ... ... 380000 127 0 127 ... ... 0.736793
0.51328 ... 0.425 0.013 ... ... 382000 129 0 129 ... ... 0.746331
0.519134 ... 0.425 0.013 ... ... 384000 131 0 131 ... ... 0.75582
0.524952 ... 0.425 0.013 ... ... 386000 133 0 133 ... ... 0.765261
0.530733 ... 0.425 0.013 ... ... 388000 135 0 135 ... ... 0.774655
0.536473 ... 0.425 0.013 ... ... 390000 137 0 137 ... ... 0.784001
0.542174 ... 0.425 0.013 ... ... 392000 139 0 139 ... ... 0.7933
0.547839 ... 0.425 0.013 ... ... 394000 141 0 141 ... ... 0.802554
0.553469 ... 0.425 0.013 ... ... 396000 143 0 143 ... ... 0.811762
0.559065 ... 0.425 0.013 ... ... 398000 145 0 145 ... ... 0.820924
0.564627 ... 0.425 0.013 ... ... 400000 147 0 147 ... ... 0.830042
0.570155 ... 0.425 0.013 ... ... 402000 149 0 149 ... ... 0.839115
0.575651 ... 0.425 0.013 ... ... 404000 151 0 151 ... ... 0.848145
0.581114 ... 0.425 0.013 ... ... 406000 153 0 153 ... ... 0.857132
0.586544 ... 0.425 0.013 ... ... 408000 155 0 155 ... ... 0.866075
0.591943 ... 0.425 0.013 ... ... 410000 157 0 157 ... ... 0.874976
0.59731 ... 0.425 0.013 ... ... 412000 159 0 159 ... ... 0.883835
0.602644 ... 0.425 0.013 ... ... 414000 161 0 161 ... ... 0.892652
0.607942 ... 0.425 0.013 ... ... 416000 163 0 163 ... ... 0.901427
0.61321 ... 0.425 0.013 ... ... 418000 165 0 165 ... ... 0.910162
0.618448 ... 0.425 0.013 ... ... 420000 167 0 167 ... ... 0.918856
0.62366 ... 0.425 0.013 ... ... 422000 169 0 169 ... ... 0.92751
0.628842 ... 0.425 0.013 ... ... 424000 171 0 171 ... ... 0.936125
0.633995 ... 0.425 0.013 ... ... 426000 173 0 173 ... ... 0.9447
0.63912 ... 0.425 0.013 ... ... 428000 175 0 175 ... ... 0.953236
0.644217 ... 0.425 0.013 ... ... 430000 177 0 177 ... ... 0.961733
0.649286 ... 0.425 0.013 ... ... 432000 179 0 179 ... ... 0.970192
0.654327 ... 0.425 0.013 ... ... 434000 181 0 181 ... ... 0.978614

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.