DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 193
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.060409 ... ... 130.250 -9.250 121 72000 0.013 0 0.013 ... ... 0.58593
1.030131 ... ... 128.250 -9.250 119 74000 0.013 0 0.013 ... ... 0.570315
1.000728 ... ... 126.250 -9.250 117 76000 0.013 0 0.013 ... ... 0.55512
0.972151 ... ... 124.250 -9.250 115 78000 0.013 0 0.013 ... ... 0.540323
0.944355 ... ... 122.250 -9.250 113 80000 0.013 0 0.013 ... ... 0.525902
0.917298 ... ... 120.250 -9.250 111 82000 0.013 0 0.013 ... ... 0.511839
0.890941 ... ... 118.250 -9.250 109 84000 0.013 0 0.013 ... ... 0.498115
0.86525 ... ... 116.250 -9.250 107 86000 0.013 0 0.013 ... ... 0.484708
0.840191 ... ... 114.250 -9.250 105 88000 0.013 0 0.013 ... ... 0.471606
0.815733 ... ... 112.250 -9.250 103 90000 0.013 0 0.013 ... ... 0.458796
0.791849 ... ... 110.250 -9.250 101 92000 0.013 0 0.013 ... ... 0.446265
0.768512 ... ... 108.250 -9.250 99 94000 0.013 0 0.013 ... ... 0.434001
0.745696 ... ... 106.250 -9.250 97 96000 0.013 0 0.013 ... ... 0.42199
0.723379 ... ... 104.250 -9.250 95 98000 0.013 0 0.013 ... ... 0.410219
0.70154 ... ... 102.250 -9.250 93 100000 0.013 0 0.013 ... ... 0.398677
0.680157 ... ... 100.250 -9.250 91 102000 0.013 0 0.013 ... ... 0.387358
0.659213 ... ... 98.250 -9.250 89 104000 0.013 0 0.013 ... ... 0.376253
0.638689 ... ... 96.250 -9.250 87 106000 0.013 0 0.013 ... ... 0.365352
0.618569 ... ... 94.250 -9.250 85 108000 0.013 0 0.013 ... ... 0.354648
0.598836 ... ... 92.250 -9.250 83 110000 0.013 0 0.013 ... ... 0.344128
0.579476 ... ... 90.250 -9.250 81 112000 0.013 0 0.013 ... ... 0.333786
0.560475 ... ... 88.250 -9.250 79 114000 0.013 0 0.013 ... ... 0.32362
0.541819 ... ... 86.250 -9.250 77 116000 0.013 0 0.013 ... ... 0.313622
0.523496 ... ... 84.250 -9.250 75 118000 0.013 0 0.013 ... ... 0.303785
0.505495 ... ... 82.250 -9.250 73 120000 0.013 0 0.013 ... ... 0.294102
0.487802 ... ... 80.250 -9.250 71 122000 0.013 0 0.013 ... ... 0.284562
0.470409 ... ... 78.250 -9.250 69 124000 0.013 0 0.013 ... ... 0.275165
0.453305 ... ... 76.250 -9.250 67 126000 0.013 0 0.013 ... ... 0.265907
0.43648 ... ... 74.250 -9.250 65 128000 0.013 0 0.013 ... ... 0.256782
0.419926 ... ... 72.250 -9.250 63 130000 0.025 0.013 0.013 ... ... 0.265015
0.403632 ... ... 70.250 -9.250 61 132000 0.025 0.013 0.013 ... ... 0.255604
0.387592 ... ... 68.250 -9.250 59 134000 0.025 0.013 0.013 ... ... 0.246313
0.371797 ... ... 66.250 -9.250 57 136000 0.050 0.025 0.025 ... ... 0.255925
0.356239 ... ... 64.250 -9.250 55 138000 0.050 0.025 0.025 ... ... 0.24626
0.340911 ... ... 62.250 -9.250 53 140000 0.075 0.050 0.025 ... ... 0.248752
0.325807 ... ... 60.250 -9.250 51 142000 0.100 0.050 0.050 ... ... 0.248112
0.31092 ... ... 58.250 -9.250 49 144000 0.150 0.075 0.075 ... ... 0.252139
0.299106 ... ... 56.250 -9.225 47.025 146000 0.200 0.125 0.075 ... ... 0.252628
0.287375 ... ... 54.250 -9.200 45.050 148000 0.250 0.125 0.125 ... ... 0.25094
0.280854 ... ... 52.250 -9.125 43.125 150000 0.325 0.175 0.150 ... ... 0.251291
0.273814 ... ... 50.275 -9.075 41.200 152000 0.425 0.225 0.200 ... ... 0.252502
0.268443 ... ... 48.300 -9 39.300 154000 0.525 0.275 0.250 ... ... 0.251455
0.264254 ... ... 46.350 -8.925 37.425 156000 0.650 0.325 0.325 ... ... 0.250929
0.260836 ... ... 44.425 -8.850 35.575 158000 0.800 0.400 0.400 ... ... 0.250534
0.259404 ... ... 42.500 -8.725 33.775 160000 1 0.500 0.500 ... ... 0.251653
0.257876 ... ... 40.625 -8.625 32 162000 1.200 0.575 0.625 ... ... 0.250725
0.256146 ... ... 38.775 -8.525 30.250 164000 1.450 0.675 0.775 ... ... 0.250782
0.255275 ... ... 36.950 -8.400 28.550 166000 1.750 0.825 0.925 ... ... 0.251392
0.253893 ... ... 35.150 -8.275 26.875 168000 2.075 0.950 1.125 ... ... 0.251228
0.253916 ... ... 33.375 -8.100 25.275 170000 2.450 1.100 1.350 ... ... 0.251324
0.253171 ... ... 31.650 -7.950 23.700 172000 2.875 1.250 1.625 ... ... 0.251518
0.252549 ... ... 29.950 -7.775 22.175 174000 3.350 1.425 1.925 ... ... 0.251704
0.252722 ... ... 28.300 -7.575 20.725 176000 3.850 1.600 2.250 ... ... 0.251035
0.252032 ... ... 26.675 -7.375 19.300 178000 4.425 1.800 2.625 ... ... 0.251054
0.251946 ... ... 25.125 -7.175 17.950 180000 5.075 2.025 3.050 ... ... 0.251603
0.251673 ... ... 23.600 -6.950 16.650 182000 5.750 2.225 3.525 ... ... 0.251241
0.251846 ... ... 22.125 -6.700 15.425 184000 6.500 2.475 4.025 ... ... 0.251329
0.251777 ... ... 20.725 -6.475 14.250 186000 7.300 2.700 4.600 ... ... 0.251178
0.251475 ... ... 19.350 -6.225 13.125 188000 8.175 2.950 5.225 ... ... 0.251406
0.251549 ... ... 18.050 -5.975 12.075 190000 9.100 3.200 5.900 ... ... 0.251388
0.251393 ... ... 16.800 -5.725 11.075 192000 10.100 3.475 6.625 ... ... 0.251738
0.25162 ... ... 15.600 -5.450 10.150 194000 11.125 3.700 7.425 ... ... 0.251278
0.251655 ... ... 14.450 -5.175 9.275 196000 12.250 4 8.250 ... ... 0.251813
0.251527 ... ... 13.375 -4.925 8.450 198000 13.400 4.250 9.150 ... ... 0.251594
0.251266 ... ... 12.350 -4.675 7.675 200000 14.625 4.500 10.125 ... ... 0.251843
0.251519 ... ... 11.375 -4.400 6.975 202000 15.900 4.775 11.125 ... ... 0.25201
0.251109 ... ... 10.450 -4.150 6.300 204000 17.225 5.025 12.200 ... ... 0.252139
0.251326 ... ... 9.600 -3.900 5.700 206000 18.600 5.275 13.325 ... ... 0.252282
0.251616 ... ... 8.800 -3.650 5.150 208000 20.025 5.525 14.500 ... ... 0.252499
0.251372 ... ... 8.050 -3.425 4.625 210000 21.475 5.750 15.725 ... ... 0.252179
0.251308 ... ... 7.325 -3.175 4.150 212000 23 6 17 ... ... 0.252748
0.251519 ... ... 6.675 -2.950 3.725 214000 24.550 6.225 18.325 ... ... 0.252906
0.251342 ... ... 6.075 -2.750 3.325 216000 26.125 6.425 19.700 ... ... 0.252676
0.251615 ... ... 5.500 -2.525 2.975 218000 27.775 6.650 21.125 ... ... 0.253705
0.251631 ... ... 4.975 -2.325 2.650 220000 29.425 6.850 22.575 ... ... 0.253704
0.251432 ... ... 4.500 -2.150 2.350 222000 31.125 7.025 24.100 ... ... 0.254397
0.251063 ... ... 4.075 -2 2.075 224000 32.850 7.225 25.625 ... ... 0.255033
0.251625 ... ... 3.650 -1.800 1.850 226000 34.600 7.375 27.225 ... ... 0.25569
0.251181 ... ... 3.300 -1.675 1.625 228000 36.375 7.550 28.825 ... ... 0.25646
0.250798 ... ... 2.950 -1.525 1.425 230000 38.175 7.700 30.475 ... ... 0.257454
0.251893 ... ... 2.650 -1.375 1.275 232000 40 7.850 32.150 ... ... 0.258807
0.25072 ... ... 2.375 -1.275 1.100 234000 41.825 7.950 33.875 ... ... 0.259357
0.251368 ... ... 2.100 -1.125 0.975 236000 43.700 8.100 35.600 ... ... 0.261842
0.251118 ... ... 1.875 -1.025 0.850 238000 45.575 8.225 37.350 ... ... 0.263735
0.251634 ... ... 1.675 -0.925 0.750 240000 47.450 8.300 39.150 ... ... 0.264981
0.251263 ... ... 1.475 -0.825 0.650 242000 49.375 8.425 40.950 ... ... 0.268921
0.252022 ... ... 1.325 -0.750 0.575 244000 51.275 8.500 42.775 ... ... 0.270736
0.251978 ... ... 1.175 -0.675 0.500 246000 53.225 8.600 44.625 ... ... 0.275751
0.250974 ... ... 1.025 -0.600 0.425 248000 55.150 8.675 46.475 ... ... 0.278611
0.251749 ... ... 0.900 -0.525 0.375 250000 57.100 8.750 48.350 ... ... 0.283131
0.251775 ... ... 0.800 -0.475 0.325 252000 59.075 8.825 50.250 ... ... 0.289529
0.250895 ... ... 0.700 -0.425 0.275 254000 61.050 8.900 52.150 ... ... 0.295829
0.252929 ... ... 0.625 -0.375 0.250 256000 63.025 8.950 54.075 ... ... 0.302033
0.250079 ... ... 0.550 -0.350 0.200 258000 65 9 56 ... ... 0.308145
0.250709 ... ... 0.475 -0.300 0.175 260000 67 9.075 57.925 ... ... 0.316363
0.250632 ... ... 0.425 -0.275 0.150 262000 69 9.125 59.875 ... ... 0.32452
0.249671 ... ... 0.375 -0.250 0.125 264000 71 9.150 61.850 ... ... 0.332617
0.254762 ... ... 0.325 -0.200 0.125 266000 73 9.200 63.800 ... ... 0.340654
0.252473 ... ... 0.275 -0.175 0.100 268000 75 9.225 65.775 ... ... 0.348632
0.248493 ... ... 0.250 -0.175 0.075 270000 77 9.225 67.775 ... ... 0.356553
0.253194 ... ... 0.200 -0.125 0.075 272000 79 9.250 69.750 ... ... 0.364418
0.246236 ... ... 0.175 -0.125 0.050 274000 81 9.250 71.750 ... ... 0.372226
0.250686 ... ... 0.150 -0.100 0.050 276000 83 9.250 73.750 ... ... 0.379979
0.255091 ... ... 0.150 -0.100 0.050 278000 85 9.250 75.750 ... ... 0.387678
0.241626 ... ... 0.125 -0.100 0.025 280000 87 9.250 77.750 ... ... 0.395323
0.245712 ... ... 0.100 -0.075 0.025 282000 89 9.250 79.750 ... ... 0.402916
0.24976 ... ... 0.100 -0.075 0.025 284000 91 9.250 81.750 ... ... 0.410457
0.253771 ... ... 0.075 -0.050 0.025 286000 93 9.250 83.750 ... ... 0.417946
0.257746 ... ... 0.075 -0.050 0.025 288000 95 9.250 85.750 ... ... 0.425386
0.261687 ... ... 0.050 -0.025 0.025 290000 97 9.250 87.750 ... ... 0.432775
0.265593 ... ... 0.050 -0.025 0.025 292000 99 9.250 89.750 ... ... 0.440116
0.253079 ... ... 0.050 -0.038 0.013 294000 101 9.250 91.750 ... ... 0.447408
0.256728 ... ... 0.025 -0.013 0.013 296000 103 9.250 93.750 ... ... 0.454653
0.260347 ... ... 0.025 -0.013 0.013 298000 105 9.250 95.750 ... ... 0.46185
0.263937 ... ... 0.025 -0.013 0.013 300000 107 9.250 97.750 ... ... 0.469002
0.267497 ... ... 0.025 -0.013 0.013 302000 109 9.250 99.750 ... ... 0.476107
0.271029 ... ... 0.025 -0.013 0.013 304000 111 9.250 101.750 ... ... 0.483168
0.27453 ... ... 0.025 -0.013 0.013 306000 113 9.250 103.750 ... ... 0.490184
0.278004 ... ... 0.025 -0.013 0.013 308000 115 9.250 105.750 ... ... 0.497156
0.281451 ... ... 0.013 0 0.013 310000 117 9.250 107.750 ... ... 0.504085
0.28487 ... ... 0.013 0 0.013 312000 119 9.250 109.750 ... ... 0.510971
0.288264 ... ... 0.013 0 0.013 314000 121 9.250 111.750 ... ... 0.517815
0.291631 ... ... 0.013 0 0.013 316000 123 9.250 113.750 ... ... 0.524618
0.294973 ... ... 0.013 0 0.013 318000 125 9.250 115.750 ... ... 0.531379
0.29829 ... ... 0.013 0 0.013 320000 127 9.250 117.750 ... ... 0.5381
0.301582 ... ... 0.013 0 0.013 322000 129 9.250 119.750 ... ... 0.54478
0.304848 ... ... 0.013 0 0.013 324000 131 9.250 121.750 ... ... 0.551421
0.308087 ... ... 0.013 0 0.013 326000 133 9.250 123.750 ... ... 0.558024
0.311303 ... ... 0.013 0 0.013 328000 135 9.250 125.750 ... ... 0.564587
0.314495 ... ... 0.013 0 0.013 330000 137 9.250 127.750 ... ... 0.571113
0.317665 ... ... 0.013 0 0.013 332000 139 9.250 129.750 ... ... 0.5776
0.320811 ... ... 0.013 0 0.013 334000 141 9.250 131.750 ... ... 0.584051
0.323936 ... ... 0.013 0 0.013 336000 143 9.250 133.750 ... ... 0.590465
0.327041 ... ... 0.013 0 0.013 338000 145 9.250 135.750 ... ... 0.596843
0.330124 ... ... 0.013 0 0.013 340000 147 9.250 137.750 ... ... 0.603185
0.333186 ... ... 0.013 0 0.013 342000 149 9.250 139.750 ... ... 0.609492
0.336227 ... ... 0.013 0 0.013 344000 151 9.250 141.750 ... ... 0.615763
0.339246 ... ... 0.013 0 0.013 346000 153 9.250 143.750 ... ... 0.622001
0.342242 ... ... 0.013 0 0.013 348000 155 9.250 145.750 ... ... 0.628204
0.345218 ... ... 0.013 0 0.013 350000 157 9.250 147.750 ... ... 0.634373
0.348173 ... ... 0.013 0 0.013 352000 159 9.250 149.750 ... ... 0.640509
0.351109 ... ... 0.013 0 0.013 354000 161 9.250 151.750 ... ... 0.646612
0.354026 ... ... 0.013 0 0.013 356000 163 9.250 153.750 ... ... 0.652683
0.356923 ... ... 0.013 0 0.013 358000 165 9.250 155.750 ... ... 0.658721
0.359802 ... ... 0.013 0 0.013 360000 167 9.250 157.750 ... ... 0.664727
0.362662 ... ... 0.013 0 0.013 362000 169 9.250 159.750 ... ... 0.670702
0.365504 ... ... 0.013 0 0.013 364000 171 9.250 161.750 ... ... 0.676646
0.368328 ... ... 0.013 0 0.013 366000 173 9.250 163.750 ... ... 0.68256
0.371133 ... ... 0.013 0 0.013 368000 175 9.250 165.750 ... ... 0.688442
0.373921 ... ... 0.013 0 0.013 370000 177 9.250 167.750 ... ... 0.694295
0.376692 ... ... 0.013 0 0.013 372000 179 9.250 169.750 ... ... 0.700118
0.379443 ... ... 0.013 0 0.013 374000 181 9.250 171.750 ... ... 0.705911
0.382176 ... ... 0.013 0 0.013 376000 183 9.250 173.750 ... ... 0.711675
0.384892 ... ... 0.013 0 0.013 378000 185 9.250 175.750 ... ... 0.717411
0.387591 ... ... 0.013 0 0.013 380000 187 9.250 177.750 ... ... 0.723118
0.390274 ... ... 0.013 0 0.013 382000 189 9.250 179.750 ... ... 0.728797
0.392943 ... ... 0.013 0 0.013 384000 191 9.250 181.750 ... ... 0.734447
0.395595 ... ... 0.013 0 0.013 386000 193 9.250 183.750 ... ... 0.740071
0.398232 ... ... 0.013 0 0.013 388000 195 9.250 185.750 ... ... 0.745667
0.400853 ... ... 0.013 0 0.013 390000 197 9.250 187.750 ... ... 0.751236
0.403458 ... ... 0.013 0 0.013 392000 199 9.250 189.750 ... ... 0.756778
0.406049 ... ... 0.013 0 0.013 394000 201 9.250 191.750 ... ... 0.762294
0.408624 ... ... 0.013 0 0.013 396000 203 9.250 193.750 ... ... 0.767783
0.411184 ... ... 0.013 0 0.013 398000 205 9.250 195.750 ... ... 0.773247

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.