DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 279
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
0.974479 ... ... 181 0 181 98000 0.013 0 0.013 ... ... 0.429823
0.954782 ... ... 179 0 179 100000 0.013 0 0.013 ... ... 0.421826
0.935528 ... ... 177 0 177 102000 0.013 0 0.013 ... ... 0.413988
0.916697 ... ... 175 0 175 104000 0.013 0 0.013 ... ... 0.406305
0.898272 ... ... 173 0 173 106000 0.013 0 0.013 ... ... 0.398769
0.880234 ... ... 171 0 171 108000 0.013 0 0.013 ... ... 0.391375
0.862568 ... ... 169 0 169 110000 0.013 0 0.013 ... ... 0.384119
0.845259 ... ... 167 0 167 112000 0.013 0 0.013 ... ... 0.376994
0.828292 ... ... 165 0 165 114000 0.013 0 0.013 ... ... 0.369996
0.811655 ... ... 163 0 163 116000 0.013 0 0.013 ... ... 0.36312
0.795335 ... ... 161 0 161 118000 0.013 0 0.013 ... ... 0.35636
0.779319 ... ... 159 0 159 120000 0.013 0 0.013 ... ... 0.349712
0.763597 ... ... 157 0 157 122000 0.013 0 0.013 ... ... 0.343174
0.748157 ... ... 155 0 155 124000 0.013 0 0.013 ... ... 0.336741
0.732991 ... ... 153 0 153 126000 0.013 0 0.013 ... ... 0.330411
0.718087 ... ... 151 0 151 128000 0.013 0 0.013 ... ... 0.32418
0.703438 ... ... 149 0 149 130000 0.013 0 0.013 ... ... 0.318046
0.689034 ... ... 147 0 147 132000 0.013 0 0.013 ... ... 0.312004
0.674868 ... ... 145 0 145 134000 0.013 0 0.013 ... ... 0.306051
0.660931 ... ... 143 0 143 136000 0.013 0 0.013 ... ... 0.300186
0.647216 ... ... 141 0 141 138000 0.013 0 0.013 ... ... 0.294401
0.633716 ... ... 139 0 139 140000 0.013 0 0.013 ... ... 0.288699
0.620424 ... ... 137 0 137 142000 0.013 0 0.013 ... ... 0.283075
0.607335 ... ... 135 0 135 144000 0.013 0 0.013 ... ... 0.277528
0.594441 ... ... 133 0 133 146000 0.013 0 0.013 ... ... 0.272057
0.581737 ... ... 131 0 131 148000 0.013 0 0.013 ... ... 0.266658
0.569217 ... ... 129 0 129 150000 0.013 0 0.013 ... ... 0.261329
0.556876 ... ... 127 0 127 152000 0.013 0 0.013 ... ... 0.256069
0.544709 ... ... 125 0 125 154000 0.013 0 0.013 ... ... 0.250874
0.53271 ... ... 123 0 123 156000 0.013 0 0.013 ... ... 0.245741
0.520876 ... ... 121 0 121 158000 0.013 0 0.013 ... ... 0.240671
0.509201 ... ... 119 0 119 160000 0.013 0 0.013 ... ... 0.235663
0.497681 ... ... 117 0 117 162000 0.013 0 0.013 ... ... 0.230715
0.486312 ... ... 115 0 115 164000 0.013 0 0.013 ... ... 0.225824
0.475091 ... ... 113 0 113 166000 0.013 0 0.013 ... ... 0.22099
0.464012 ... ... 111 0 111 168000 0.013 0 0.013 ... ... 0.216211
0.453073 ... ... 109 0 109 170000 0.013 0 0.013 ... ... 0.211485
0.442271 ... ... 107 0 107 172000 0.013 0 0.013 ... ... 0.206808
0.4316 ... ... 105 0 105 174000 0.013 0 0.013 ... ... 0.202181
0.421059 ... ... 103 0 103 176000 0.013 0 0.013 ... ... 0.197603
0.410643 ... ... 101 0 101 178000 0.013 0 0.013 ... ... 0.193074
0.400351 ... ... 99 0 99 180000 0.013 0 0.013 ... ... 0.188591
0.390178 ... ... 97 0 97 182000 0.013 0 0.013 ... ... 0.184155
0.380123 ... ... 95 0 95 184000 0.013 0 0.013 ... ... 0.179762
0.370182 ... ... 93 0 93 186000 0.013 0 0.013 ... ... 0.17541
0.360353 ... ... 91 0 91 188000 0.013 0 0.013 ... ... 0.171099
0.350633 ... ... 89 0 89 190000 0.013 0 0.013 ... ... 0.16683
0.341019 ... ... 87 0 87 192000 0.013 0 0.013 ... ... 0.162601
0.33151 ... ... 85 0 85 194000 0.013 0 0.013 ... ... 0.158413
0.322103 ... ... 83 0 83 196000 0.013 0 0.013 ... ... 0.154263
0.312796 ... ... 81 0 81 198000 0.013 0 0.013 ... ... 0.150149
0.303586 ... ... 79 0 79 200000 0.025 0 0.025 ... ... 0.155894
0.294471 ... ... 77 0 77 202000 0.025 0 0.025 ... ... 0.151615
0.28545 ... ... 75 0 75 204000 0.025 0 0.025 ... ... 0.147369
0.276521 ... ... 73 0 73 206000 0.025 0 0.025 ... ... 0.143157
0.267681 ... ... 71 0 71 208000 0.050 0 0.050 ... ... 0.149604
0.258928 ... ... 69 0 69 210000 0.050 0 0.050 ... ... 0.14519
0.250262 ... ... 67 0 67 212000 0.075 0 0.075 ... ... 0.147689
0.241679 ... ... 65 0 65 214000 0.100 0 0.100 ... ... 0.148438
0.233179 ... ... 63 0 63 216000 0.125 0 0.125 ... ... 0.14813
0.22476 ... ... 61 0 61 218000 0.150 0 0.150 ... ... 0.147095
0.216421 ... ... 59 0 59 220000 0.200 0 0.200 ... ... 0.148445
0.208159 ... ... 57 0 57 222000 0.250 0 0.250 ... ... 0.148605
0.199973 ... ... 55 0 55 224000 0.300 0 0.300 ... ... 0.14794
0.191862 ... ... 53 0 53 226000 0.375 0 0.375 ... ... 0.148446
0.184714 ... ... 51.050 -0.025 51.025 228000 0.450 0 0.450 ... ... 0.148061
0.179351 ... ... 49.100 0 49.100 230000 0.550 0 0.550 ... ... 0.148355
0.173958 ... ... 47.175 0 47.175 232000 0.650 -0.025 0.675 ... ... 0.147834
0.169329 ... ... 45.275 0 45.275 234000 0.775 -0.025 0.800 ... ... 0.147736
0.165367 ... ... 43.425 -0.025 43.400 236000 0.925 -0.025 0.950 ... ... 0.147865
0.162678 ... ... 41.575 0 41.575 238000 1.100 0 1.100 ... ... 0.148083
0.160356 ... ... 39.775 0 39.775 240000 1.300 0 1.300 ... ... 0.1483
0.15831 ... ... 38 0 38 242000 1.525 0 1.525 ... ... 0.148455
0.156458 ... ... 36.250 0 36.250 244000 1.750 -0.025 1.775 ... ... 0.147885
0.154733 ... ... 34.550 -0.025 34.525 246000 2.025 -0.025 2.050 ... ... 0.147866
0.153594 ... ... 32.875 -0.025 32.850 248000 2.350 0 2.350 ... ... 0.148232
0.152904 ... ... 31.225 0 31.225 250000 2.700 0 2.700 ... ... 0.148363
0.152096 ... ... 29.650 -0.025 29.625 252000 3.075 0 3.075 ... ... 0.14827
0.151587 ... ... 28.075 0 28.075 254000 3.475 -0.025 3.500 ... ... 0.14796
0.150894 ... ... 26.575 -0.025 26.550 256000 3.950 -0.025 3.975 ... ... 0.14826
0.150405 ... ... 25.100 -0.025 25.075 258000 4.450 -0.025 4.475 ... ... 0.148269
0.150065 ... ... 23.675 -0.025 23.650 260000 5 0 5 ... ... 0.14838
0.149835 ... ... 22.300 -0.025 22.275 262000 5.575 -0.025 5.600 ... ... 0.148202
0.149686 ... ... 20.975 -0.025 20.950 264000 6.200 -0.025 6.225 ... ... 0.148095
0.149261 ... ... 19.675 -0.025 19.650 266000 6.900 -0.025 6.925 ... ... 0.148369
0.149216 ... ... 18.450 -0.025 18.425 268000 7.625 -0.025 7.650 ... ... 0.148334
0.148884 ... ... 17.250 -0.025 17.225 270000 8.400 -0.025 8.425 ... ... 0.148322
0.148891 ... ... 16.125 -0.025 16.100 272000 9.225 -0.025 9.250 ... ... 0.148325
0.148912 ... ... 15.050 -0.025 15.025 274000 10.100 -0.025 10.125 ... ... 0.148341
0.148645 ... ... 14 -0.025 13.975 276000 11.025 -0.025 11.050 ... ... 0.148366
0.148695 ... ... 13.025 -0.025 13 278000 12 -0.050 12.050 ... ... 0.148405
0.148466 ... ... 12.075 -0.025 12.050 280000 13.025 -0.050 13.075 ... ... 0.148459
0.148558 ... ... 11.200 -0.025 11.175 282000 14.100 -0.050 14.150 ... ... 0.148537
0.148385 ... ... 10.350 -0.025 10.325 284000 15.225 -0.050 15.275 ... ... 0.148648
0.148251 ... ... 9.575 -0.050 9.525 286000 16.400 -0.025 16.425 ... ... 0.148802
0.148472 ... ... 8.825 -0.025 8.800 288000 17.625 -0.025 17.650 ... ... 0.149015
0.14846 ... ... 8.125 -0.025 8.100 290000 18.875 -0.025 18.900 ... ... 0.148997
0.148221 ... ... 7.450 -0.025 7.425 292000 20.200 -0.025 20.225 ... ... 0.14938
0.148398 ... ... 6.850 -0.025 6.825 294000 21.550 -0.025 21.575 ... ... 0.149567
0.148383 ... ... 6.275 -0.025 6.250 296000 22.925 -0.025 22.950 ... ... 0.149565
0.148179 ... ... 5.725 -0.025 5.700 298000 24.375 -0.025 24.400 ... ... 0.150055
0.148141 ... ... 5.225 -0.025 5.200 300000 25.825 -0.025 25.850 ... ... 0.150061
0.14831 ... ... 4.775 -0.025 4.750 302000 27.350 -0.025 27.375 ... ... 0.150637
0.148357 ... ... 4.325 0 4.325 304000 28.875 -0.025 28.900 ... ... 0.150754
0.148295 ... ... 3.950 -0.025 3.925 306000 30.450 -0.025 30.475 ... ... 0.151158
0.148137 ... ... 3.575 -0.025 3.550 308000 32.075 0 32.075 ... ... 0.151913
0.148327 ... ... 3.225 0 3.225 310000 33.700 -0.025 33.725 ... ... 0.152253
0.148045 ... ... 2.925 -0.025 2.900 312000 35.375 -0.025 35.400 ... ... 0.153026
0.148199 ... ... 2.650 -0.025 2.625 314000 37.075 0 37.075 ... ... 0.153864
0.147889 ... ... 2.375 -0.025 2.350 316000 38.800 0 38.800 ... ... 0.154804
0.14813 ... ... 2.150 -0.025 2.125 318000 40.550 0 40.550 ... ... 0.155889
0.14793 ... ... 1.925 -0.025 1.900 320000 42.300 -0.025 42.325 ... ... 0.156644
0.14784 ... ... 1.725 -0.025 1.700 322000 44.100 -0.025 44.125 ... ... 0.158145
0.147919 ... ... 1.550 -0.025 1.525 324000 45.925 0 45.925 ... ... 0.159949
0.148239 ... ... 1.375 0 1.375 326000 47.750 -0.025 47.775 ... ... 0.161523
0.148154 ... ... 1.225 0 1.225 328000 49.600 -0.025 49.625 ... ... 0.163477
0.1484 ... ... 1.100 0 1.100 330000 51.475 0 51.475 ... ... 0.165878
0.148241 ... ... 0.975 0 0.975 332000 53.375 0 53.375 ... ... 0.168786
0.148538 ... ... 0.875 0 0.875 334000 55.275 0 55.275 ... ... 0.171584
0.148451 ... ... 0.775 0 0.775 336000 57.200 0 57.200 ... ... 0.174966
0.147916 ... ... 0.700 -0.025 0.675 338000 59.125 0 59.125 ... ... 0.178273
0.148038 ... ... 0.600 0 0.600 340000 61.075 0 61.075 ... ... 0.182226
0.147759 ... ... 0.550 -0.025 0.525 342000 63.025 0 63.025 ... ... 0.186132
0.148417 ... ... 0.475 0 0.475 344000 65 0 65 ... ... 0.190724
0.148783 ... ... 0.425 0 0.425 346000 67 0 67 ... ... 0.196014
0.14881 ... ... 0.375 0 0.375 348000 69 0 69 ... ... 0.201274
0.148437 ... ... 0.325 0 0.325 350000 71 0 71 ... ... 0.206504
0.147572 ... ... 0.275 0 0.275 352000 73 0 73 ... ... 0.211705
0.148382 ... ... 0.250 0 0.250 354000 75 0 75 ... ... 0.216878
0.148958 ... ... 0.225 0 0.225 356000 77 0 77 ... ... 0.222023
0.149265 ... ... 0.200 0 0.200 358000 79 0 79 ... ... 0.227139
0.149255 ... ... 0.175 0 0.175 360000 81 0 81 ... ... 0.232228
0.148858 ... ... 0.150 0 0.150 362000 83 0 83 ... ... 0.23729
0.147972 ... ... 0.125 0 0.125 364000 85 0 85 ... ... 0.242325
0.146437 ... ... 0.125 -0.025 0.100 366000 87 0 87 ... ... 0.247333
0.148966 ... ... 0.100 0 0.100 368000 89 0 89 ... ... 0.252315
0.1464 ... ... 0.075 0 0.075 370000 91 0 91 ... ... 0.25727
0.148826 ... ... 0.075 0 0.075 372000 93 0 93 ... ... 0.2622
0.151233 ... ... 0.075 0 0.075 374000 95 0 95 ... ... 0.267105
0.146893 ... ... 0.050 0 0.050 376000 97 0 97 ... ... 0.271984
0.149183 ... ... 0.050 0 0.050 378000 99 0 99 ... ... 0.276838
0.151457 ... ... 0.050 0 0.050 380000 101 0 101 ... ... 0.281668
0.143399 ... ... 0.025 0 0.025 382000 103 0 103 ... ... 0.286473
0.145519 ... ... 0.025 0 0.025 384000 105 0 105 ... ... 0.291254
0.147626 ... ... 0.025 0 0.025 386000 107 0 107 ... ... 0.296011
0.149717 ... ... 0.025 0 0.025 388000 109 0 109 ... ... 0.300745
0.151795 ... ... 0.025 0 0.025 390000 111 0 111 ... ... 0.305455
0.153856 ... ... 0.025 0 0.025 392000 113 0 113 ... ... 0.310143
0.155904 ... ... 0.025 0 0.025 394000 115 0 115 ... ... 0.314807
0.157939 ... ... 0.025 0 0.025 396000 117 0 117 ... ... 0.319449
0.150441 ... ... 0.013 0 0.013 398000 119 0 119 ... ... 0.324068
0.15235 ... ... 0.013 0 0.013 400000 121 0 121 ... ... 0.328665
0.154248 ... ... 0.013 0 0.013 402000 123 0 123 ... ... 0.333241
0.156133 ... ... 0.013 0 0.013 404000 125 0 125 ... ... 0.337795
0.158007 ... ... 0.013 0 0.013 406000 127 0 127 ... ... 0.342327
0.15987 ... ... 0.013 0 0.013 408000 129 0 129 ... ... 0.346838
0.161723 ... ... 0.013 0 0.013 410000 131 0 131 ... ... 0.351328
0.163564 ... ... 0.013 0 0.013 412000 133 0 133 ... ... 0.355798
0.165395 ... ... 0.013 0 0.013 414000 135 0 135 ... ... 0.360246
0.167215 ... ... 0.013 0 0.013 416000 137 0 137 ... ... 0.364675
0.169024 ... ... 0.013 0 0.013 418000 139 0 139 ... ... 0.369083
0.170822 ... ... 0.013 0 0.013 420000 141 0 141 ... ... 0.373471
0.172608 ... ... 0.013 0 0.013 422000 143 0 143 ... ... 0.37784
0.174383 ... ... 0.013 0 0.013 424000 145 0 145 ... ... 0.382189
0.176148 ... ... 0.013 0 0.013 426000 147 0 147 ... ... 0.386518
0.177902 ... ... 0.013 0 0.013 428000 149 0 149 ... ... 0.390828
0.179647 ... ... 0.013 0 0.013 430000 151 0 151 ... ... 0.39512
0.181382 ... ... 0.013 0 0.013 432000 153 0 153 ... ... 0.399392
0.183107 ... ... 0.013 0 0.013 434000 155 0 155 ... ... 0.403646

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.