DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212
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
0.527825 ... ... 102 -4 98 114000 0.013 0 0.013 ... ... 0.263741
0.512824 ... ... 100 -4 96 116000 0.013 0 0.013 ... ... 0.25678
0.498097 ... ... 98 -4 94 118000 0.013 0 0.013 ... ... 0.249935
0.483633 ... ... 96 -4 92 120000 0.013 0 0.013 ... ... 0.2432
0.469424 ... ... 94 -4 90 122000 0.013 0 0.013 ... ... 0.236572
0.455459 ... ... 92 -4 88 124000 0.013 0 0.013 ... ... 0.230046
0.441732 ... ... 90 -4 86 126000 0.013 0 0.013 ... ... 0.223617
0.428233 ... ... 88 -4 84 128000 0.013 0 0.013 ... ... 0.217282
0.414955 ... ... 86 -4 82 130000 0.013 0 0.013 ... ... 0.211039
0.401891 ... ... 84 -4 80 132000 0.013 0 0.013 ... ... 0.204886
0.389034 ... ... 82 -4 78 134000 0.025 0.013 0.013 ... ... 0.212224
0.376376 ... ... 80 -4 76 136000 0.025 0 0.025 ... ... 0.205885
0.363913 ... ... 78 -4 74 138000 0.025 0 0.025 ... ... 0.199631
0.351638 ... ... 76 -4 72 140000 0.025 0 0.025 ... ... 0.193458
0.339544 ... ... 74 -4 70 142000 0.050 0.025 0.025 ... ... 0.20172
0.327627 ... ... 72 -4 68 144000 0.075 0.025 0.050 ... ... 0.204819
0.315882 ... ... 70 -4 66 146000 0.075 0.025 0.050 ... ... 0.19822
0.304303 ... ... 68 -4 64 148000 0.100 0.025 0.075 ... ... 0.198781
0.292886 ... ... 66 -4 62 150000 0.150 0.050 0.100 ... ... 0.202984
0.281625 ... ... 64 -4 60 152000 0.175 0.050 0.125 ... ... 0.200506
0.270517 ... ... 62 -4 58 154000 0.225 0.050 0.175 ... ... 0.201071
0.259558 ... ... 60 -4 56 156000 0.275 0.075 0.200 ... ... 0.200317
0.248743 ... ... 58 -4 54 158000 0.350 0.075 0.275 ... ... 0.201167
0.24077 ... ... 56 -3.950 52.050 160000 0.425 0.100 0.325 ... ... 0.200677
0.23283 ... ... 54.025 -3.925 50.100 162000 0.525 0.125 0.400 ... ... 0.201094
0.227395 ... ... 52.075 -3.875 48.200 164000 0.625 0.125 0.500 ... ... 0.200335
0.221776 ... ... 50.150 -3.850 46.300 166000 0.775 0.175 0.600 ... ... 0.201578
0.218167 ... ... 48.250 -3.800 44.450 168000 0.925 0.200 0.725 ... ... 0.201509
0.21415 ... ... 46.375 -3.775 42.600 170000 1.100 0.250 0.850 ... ... 0.20157
0.211656 ... ... 44.525 -3.725 40.800 172000 1.275 0.275 1 ... ... 0.200618
0.209464 ... ... 42.700 -3.675 39.025 174000 1.500 0.300 1.200 ... ... 0.20071
0.208273 ... ... 40.900 -3.600 37.300 176000 1.775 0.375 1.400 ... ... 0.201504
0.207076 ... ... 39.150 -3.550 35.600 178000 2.050 0.400 1.650 ... ... 0.201216
0.205826 ... ... 37.425 -3.500 33.925 180000 2.350 0.450 1.900 ... ... 0.200749
0.205138 ... ... 35.725 -3.425 32.300 182000 2.725 0.525 2.200 ... ... 0.20141
0.204253 ... ... 34.075 -3.375 30.700 184000 3.100 0.575 2.525 ... ... 0.201078
0.203739 ... ... 32.450 -3.300 29.150 186000 3.525 0.650 2.875 ... ... 0.201051
0.202958 ... ... 30.875 -3.250 27.625 188000 4 0.725 3.275 ... ... 0.201241
0.202944 ... ... 29.325 -3.150 26.175 190000 4.500 0.775 3.725 ... ... 0.201066
0.20258 ... ... 27.825 -3.075 24.750 192000 5.050 0.850 4.200 ... ... 0.201042
0.202358 ... ... 26.375 -3 23.375 194000 5.650 0.925 4.725 ... ... 0.201127
0.20224 ... ... 24.975 -2.925 22.050 196000 6.300 1.025 5.275 ... ... 0.201288
0.201763 ... ... 23.600 -2.850 20.750 198000 6.975 1.100 5.875 ... ... 0.201067
0.201792 ... ... 22.275 -2.750 19.525 200000 7.725 1.200 6.525 ... ... 0.201335
0.201453 ... ... 21 -2.675 18.325 202000 8.500 1.275 7.225 ... ... 0.201219
0.201571 ... ... 19.775 -2.575 17.200 204000 9.325 1.350 7.975 ... ... 0.201145
0.201324 ... ... 18.600 -2.500 16.100 206000 10.200 1.450 8.750 ... ... 0.201109
0.201511 ... ... 17.450 -2.375 15.075 208000 11.125 1.525 9.600 ... ... 0.201109
0.201347 ... ... 16.375 -2.300 14.075 210000 12.100 1.625 10.475 ... ... 0.201148
0.201231 ... ... 15.350 -2.225 13.125 212000 13.125 1.725 11.400 ... ... 0.201231
0.20117 ... ... 14.350 -2.125 12.225 214000 14.200 1.825 12.375 ... ... 0.201367
0.201175 ... ... 13.400 -2.025 11.375 216000 15.325 1.925 13.400 ... ... 0.201568
0.201258 ... ... 12.500 -1.925 10.575 218000 16.475 2 14.475 ... ... 0.201466
0.201049 ... ... 11.650 -1.850 9.800 220000 17.675 2.100 15.575 ... ... 0.201458
0.201341 ... ... 10.850 -1.750 9.100 222000 18.925 2.175 16.750 ... ... 0.201563
0.200979 ... ... 10.075 -1.675 8.400 224000 20.225 2.275 17.950 ... ... 0.201806
0.201167 ... ... 9.350 -1.575 7.775 226000 21.550 2.350 19.200 ... ... 0.201811
0.201131 ... ... 8.675 -1.500 7.175 228000 22.925 2.450 20.475 ... ... 0.201999
0.201305 ... ... 8.025 -1.400 6.625 230000 24.325 2.525 21.800 ... ... 0.201988
0.201296 ... ... 7.425 -1.325 6.100 232000 25.775 2.600 23.175 ... ... 0.202218
0.201118 ... ... 6.850 -1.250 5.600 234000 27.250 2.675 24.575 ... ... 0.202294
0.201241 ... ... 6.325 -1.175 5.150 236000 28.775 2.775 26 ... ... 0.202687
0.201248 ... ... 5.825 -1.100 4.725 238000 30.325 2.850 27.475 ... ... 0.202985
0.20116 ... ... 5.350 -1.025 4.325 240000 31.900 2.900 29 ... ... 0.20321
0.200995 ... ... 4.925 -0.975 3.950 242000 33.525 3 30.525 ... ... 0.203891
0.201308 ... ... 4.525 -0.900 3.625 244000 35.150 3.050 32.100 ... ... 0.204063
0.201085 ... ... 4.150 -0.850 3.300 246000 36.825 3.125 33.700 ... ... 0.204789
0.200865 ... ... 3.800 -0.800 3 248000 38.500 3.175 35.325 ... ... 0.205033
0.201295 ... ... 3.475 -0.725 2.750 250000 40.225 3.250 36.975 ... ... 0.205955
0.201227 ... ... 3.175 -0.675 2.500 252000 41.950 3.275 38.675 ... ... 0.206436
0.201293 ... ... 2.900 -0.625 2.275 254000 43.725 3.350 40.375 ... ... 0.207747
0.200841 ... ... 2.650 -0.600 2.050 256000 45.500 3.400 42.100 ... ... 0.208678
0.201322 ... ... 2.425 -0.550 1.875 258000 47.300 3.450 43.850 ... ... 0.209916
0.201349 ... ... 2.200 -0.500 1.700 260000 49.100 3.475 45.625 ... ... 0.210793
0.200875 ... ... 2 -0.475 1.525 262000 50.950 3.550 47.400 ... ... 0.212832
0.200741 ... ... 1.825 -0.450 1.375 264000 52.800 3.575 49.225 ... ... 0.214608
0.201058 ... ... 1.650 -0.400 1.250 266000 54.650 3.600 51.050 ... ... 0.21611
0.200934 ... ... 1.500 -0.375 1.125 268000 56.525 3.650 52.875 ... ... 0.218194
0.201408 ... ... 1.350 -0.325 1.025 270000 58.425 3.700 54.725 ... ... 0.220952
0.201477 ... ... 1.225 -0.300 0.925 272000 60.325 3.725 56.600 ... ... 0.223544
0.201092 ... ... 1.100 -0.275 0.825 274000 62.250 3.750 58.500 ... ... 0.226921
0.201535 ... ... 1 -0.250 0.750 276000 64.175 3.775 60.400 ... ... 0.230184
0.201594 ... ... 0.900 -0.225 0.675 278000 66.125 3.825 62.300 ... ... 0.234329
0.201214 ... ... 0.825 -0.225 0.600 280000 68.075 3.850 64.225 ... ... 0.238404
0.202012 ... ... 0.725 -0.175 0.550 282000 70.050 3.875 66.175 ... ... 0.243427
0.200685 ... ... 0.650 -0.175 0.475 284000 72.025 3.925 68.100 ... ... 0.248405
0.200678 ... ... 0.600 -0.175 0.425 286000 74 3.925 70.075 ... ... 0.253339
0.20024 ... ... 0.525 -0.150 0.375 288000 76 3.975 72.025 ... ... 0.259256
0.201651 ... ... 0.475 -0.125 0.350 290000 78 3.975 74.025 ... ... 0.265133
0.200354 ... ... 0.425 -0.125 0.300 292000 80 4 76 ... ... 0.270971
0.201183 ... ... 0.375 -0.100 0.275 294000 82 4 78 ... ... 0.276771
0.201747 ... ... 0.350 -0.100 0.250 296000 84 4 80 ... ... 0.282533
0.202015 ... ... 0.300 -0.075 0.225 298000 86 4 82 ... ... 0.288257
0.201939 ... ... 0.275 -0.075 0.200 300000 88 4 84 ... ... 0.293945
0.201457 ... ... 0.250 -0.075 0.175 302000 90 4 86 ... ... 0.299596
0.200479 ... ... 0.225 -0.075 0.150 304000 92 4 88 ... ... 0.305211
0.203563 ... ... 0.200 -0.050 0.150 306000 94 4 90 ... ... 0.310791
0.201876 ... ... 0.175 -0.050 0.125 308000 96 4 92 ... ... 0.316336
0.199338 ... ... 0.150 -0.050 0.100 310000 98 4 94 ... ... 0.321847
0.202228 ... ... 0.150 -0.050 0.100 312000 100 4 96 ... ... 0.327324
0.198358 ... ... 0.125 -0.050 0.075 314000 102 4 98 ... ... 0.332767
0.201129 ... ... 0.100 -0.025 0.075 316000 104 4 100 ... ... 0.338178
0.203875 ... ... 0.100 -0.025 0.075 318000 106 4 102 ... ... 0.343555
0.197708 ... ... 0.100 -0.050 0.050 320000 108 4 104 ... ... 0.348901
0.200321 ... ... 0.075 -0.025 0.050 322000 110 4 106 ... ... 0.354214
0.202913 ... ... 0.075 -0.025 0.050 324000 112 4 108 ... ... 0.359497
0.205484 ... ... 0.075 -0.025 0.050 326000 114 4 110 ... ... 0.364748
0.194318 ... ... 0.050 -0.025 0.025 328000 116 4 112 ... ... 0.369969
0.196717 ... ... 0.050 -0.025 0.025 330000 118 4 114 ... ... 0.375159
0.199097 ... ... 0.050 -0.025 0.025 332000 120 4 116 ... ... 0.38032
0.20146 ... ... 0.050 -0.025 0.025 334000 122 4 118 ... ... 0.385451
0.203805 ... ... 0.025 0 0.025 336000 124 4 120 ... ... 0.390554
0.20613 ... ... 0.025 0 0.025 338000 126 4 122 ... ... 0.395627
0.208439 ... ... 0.025 0 0.025 340000 128 4 124 ... ... 0.400672
0.210732 ... ... 0.025 0 0.025 342000 130 4 126 ... ... 0.405689
0.213009 ... ... 0.025 0 0.025 344000 132 4 128 ... ... 0.410678
0.202657 ... ... 0.025 -0.013 0.013 346000 134 4 130 ... ... 0.41564
0.204793 ... ... 0.025 -0.013 0.013 348000 136 4 132 ... ... 0.420575
0.206914 ... ... 0.025 -0.013 0.013 350000 138 4 134 ... ... 0.425484
0.209021 ... ... 0.025 -0.013 0.013 352000 140 4 136 ... ... 0.430365
0.211115 ... ... 0.013 0 0.013 354000 142 4 138 ... ... 0.435221
0.213195 ... ... 0.013 0 0.013 356000 144 4 140 ... ... 0.440051
0.215261 ... ... 0.013 0 0.013 358000 146 4 142 ... ... 0.444855
0.217313 ... ... 0.013 0 0.013 360000 148 4 144 ... ... 0.449635
0.219352 ... ... 0.013 0 0.013 362000 150 4 146 ... ... 0.454389
0.221377 ... ... 0.013 0 0.013 364000 152 4 148 ... ... 0.459119
0.22339 ... ... 0.013 0 0.013 366000 154 4 150 ... ... 0.463824
0.225389 ... ... 0.013 0 0.013 368000 156 4 152 ... ... 0.468505
0.227374 ... ... 0.013 0 0.013 370000 158 4 154 ... ... 0.473163
0.229346 ... ... 0.013 0 0.013 372000 160 4 156 ... ... 0.477797
0.231304 ... ... 0.013 0 0.013 374000 162 4 158 ... ... 0.482408
0.233251 ... ... 0.013 0 0.013 376000 164 4 160 ... ... 0.486995
0.235185 ... ... 0.013 0 0.013 378000 166 4 162 ... ... 0.49156
0.237107 ... ... 0.013 0 0.013 380000 168 4 164 ... ... 0.496102
0.239018 ... ... 0.013 0 0.013 382000 170 4 166 ... ... 0.500622
0.240917 ... ... 0.013 0 0.013 384000 172 4 168 ... ... 0.50512
0.242804 ... ... 0.013 0 0.013 386000 174 4 170 ... ... 0.509596
0.24468 ... ... 0.013 0 0.013 388000 176 4 172 ... ... 0.514051
0.246544 ... ... 0.013 0 0.013 390000 178 4 174 ... ... 0.518484
0.248398 ... ... 0.013 0 0.013 392000 180 4 176 ... ... 0.522896
0.25024 ... ... 0.013 0 0.013 394000 182 4 178 ... ... 0.527287
0.252073 ... ... 0.013 0 0.013 396000 184 4 180 ... ... 0.531658
0.253893 ... ... 0.013 0 0.013 398000 186 4 182 ... ... 0.536008

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.