DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 238.575
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
1.0579 ... ... 145.500 -4.925 140.575 98000 0.013 0 0.013 ... ... 0.588493
1.033357 ... ... 143.500 -4.925 138.575 100000 0.013 0 0.013 ... ... 0.575725
1.009335 ... ... 141.500 -4.925 136.575 102000 0.013 0 0.013 ... ... 0.56321
0.985813 ... ... 139.500 -4.925 134.575 104000 0.013 0 0.013 ... ... 0.550939
0.962771 ... ... 137.500 -4.925 132.575 106000 0.013 0 0.013 ... ... 0.538898
0.940189 ... ... 135.500 -4.925 130.575 108000 0.013 0 0.013 ... ... 0.527078
0.918048 ... ... 133.500 -4.925 128.575 110000 0.013 0 0.013 ... ... 0.515472
0.896333 ... ... 131.500 -4.925 126.575 112000 0.013 0 0.013 ... ... 0.504074
0.875026 ... ... 129.500 -4.925 124.575 114000 0.013 0 0.013 ... ... 0.492876
0.854113 ... ... 127.500 -4.925 122.575 116000 0.013 0 0.013 ... ... 0.481871
0.833579 ... ... 125.500 -4.925 120.575 118000 0.013 0 0.013 ... ... 0.47105
0.81341 ... ... 123.500 -4.925 118.575 120000 0.013 0 0.013 ... ... 0.460409
0.793594 ... ... 121.500 -4.925 116.575 122000 0.013 0 0.013 ... ... 0.449935
0.774119 ... ... 119.500 -4.925 114.575 124000 0.013 0 0.013 ... ... 0.439626
0.754972 ... ... 117.500 -4.925 112.575 126000 0.013 0 0.013 ... ... 0.429477
0.736143 ... ... 115.500 -4.925 110.575 128000 0.013 0 0.013 ... ... 0.419484
0.717621 ... ... 113.500 -4.925 108.575 130000 0.013 0 0.013 ... ... 0.409641
0.699396 ... ... 111.500 -4.925 106.575 132000 0.013 0 0.013 ... ... 0.399944
0.681458 ... ... 109.500 -4.925 104.575 134000 0.013 0 0.013 ... ... 0.390387
0.663799 ... ... 107.500 -4.925 102.575 136000 0.013 0 0.013 ... ... 0.380963
0.64641 ... ... 105.500 -4.925 100.575 138000 0.013 0 0.013 ... ... 0.371667
0.629282 ... ... 103.500 -4.925 98.575 140000 0.013 0 0.013 ... ... 0.362498
0.612409 ... ... 101.500 -4.925 96.575 142000 0.013 0 0.013 ... ... 0.353453
0.595781 ... ... 99.500 -4.925 94.575 144000 0.013 0 0.013 ... ... 0.344528
0.579393 ... ... 97.500 -4.925 92.575 146000 0.013 0 0.013 ... ... 0.33572
0.563237 ... ... 95.500 -4.925 90.575 148000 0.013 0 0.013 ... ... 0.327026
0.547306 ... ... 93.500 -4.925 88.575 150000 0.013 0 0.013 ... ... 0.318436
0.531594 ... ... 91.500 -4.925 86.575 152000 0.013 0 0.013 ... ... 0.309949
0.516096 ... ... 89.500 -4.925 84.575 154000 0.013 0 0.013 ... ... 0.301565
0.500805 ... ... 87.500 -4.925 82.575 156000 0.013 0 0.013 ... ... 0.29328
0.485715 ... ... 85.500 -4.925 80.575 158000 0.013 0 0.013 ... ... 0.285092
0.470822 ... ... 83.500 -4.925 78.575 160000 0.013 0 0.013 ... ... 0.276998
0.45612 ... ... 81.500 -4.925 76.575 162000 0.013 0 0.013 ... ... 0.268991
0.441604 ... ... 79.500 -4.925 74.575 164000 0.013 0 0.013 ... ... 0.261068
0.427269 ... ... 77.500 -4.925 72.575 166000 0.013 0 0.013 ... ... 0.253231
0.413112 ... ... 75.500 -4.925 70.575 168000 0.013 0 0.013 ... ... 0.245477
0.399126 ... ... 73.500 -4.925 68.575 170000 0.013 0 0.013 ... ... 0.237807
0.385309 ... ... 71.500 -4.925 66.575 172000 0.013 0 0.013 ... ... 0.230214
0.371657 ... ... 69.500 -4.925 64.575 174000 0.013 0 0.013 ... ... 0.222691
0.358164 ... ... 67.500 -4.925 62.575 176000 0.013 0 0.013 ... ... 0.21524
0.344827 ... ... 65.500 -4.925 60.575 178000 0.013 0 0.013 ... ... 0.207859
0.331644 ... ... 63.500 -4.925 58.575 180000 0.013 0 0.013 ... ... 0.200548
0.318609 ... ... 61.500 -4.925 56.575 182000 0.013 0 0.013 ... ... 0.193302
0.30572 ... ... 59.500 -4.925 54.575 184000 0.013 0 0.013 ... ... 0.186115
0.292973 ... ... 57.500 -4.925 52.575 186000 0.013 0 0.013 ... ... 0.178992
0.280366 ... ... 55.500 -4.925 50.575 188000 0.013 0 0.013 ... ... 0.17193
0.267894 ... ... 53.500 -4.925 48.575 190000 0.013 0 0.013 ... ... 0.164925
0.255556 ... ... 51.500 -4.925 46.575 192000 0.013 0 0.013 ... ... 0.157967
0.243347 ... ... 49.500 -4.925 44.575 194000 0.013 0 0.013 ... ... 0.151061
0.231266 ... ... 47.500 -4.925 42.575 196000 0.013 0 0.013 ... ... 0.144211
0.21931 ... ... 45.500 -4.925 40.575 198000 0.025 0.013 0.013 ... ... 0.147648
0.207476 ... ... 43.500 -4.925 38.575 200000 0.025 0.013 0.013 ... ... 0.140464
0.195761 ... ... 41.500 -4.925 36.575 202000 0.050 0.025 0.025 ... ... 0.14473
0.184163 ... ... 39.500 -4.925 34.575 204000 0.050 0.025 0.025 ... ... 0.137132
0.17268 ... ... 37.500 -4.925 32.575 206000 0.100 0.050 0.050 ... ... 0.142537
0.163842 ... ... 35.500 -4.900 30.600 208000 0.125 0.075 0.050 ... ... 0.139071
0.157269 ... ... 33.500 -4.850 28.650 210000 0.200 0.100 0.100 ... ... 0.141435
0.150329 ... ... 31.525 -4.825 26.700 212000 0.275 0.150 0.125 ... ... 0.140713
0.146716 ... ... 29.550 -4.750 24.800 214000 0.375 0.175 0.200 ... ... 0.140132
0.145103 ... ... 27.625 -4.675 22.950 216000 0.525 0.250 0.275 ... ... 0.140875
0.14316 ... ... 25.725 -4.600 21.125 218000 0.700 0.325 0.375 ... ... 0.1406
0.142973 ... ... 23.850 -4.475 19.375 220000 0.925 0.425 0.500 ... ... 0.140551
0.141705 ... ... 22.025 -4.375 17.650 222000 1.200 0.525 0.675 ... ... 0.140347
0.141172 ... ... 20.250 -4.250 16 224000 1.525 0.625 0.900 ... ... 0.139785
0.140924 ... ... 18.525 -4.100 14.425 226000 1.950 0.800 1.150 ... ... 0.140272
0.140685 ... ... 16.875 -3.950 12.925 228000 2.425 0.950 1.475 ... ... 0.139936
0.140291 ... ... 15.275 -3.775 11.500 230000 3 1.125 1.875 ... ... 0.140091
0.140234 ... ... 13.750 -3.575 10.175 232000 3.650 1.300 2.350 ... ... 0.13991
0.140359 ... ... 12.300 -3.350 8.950 234000 4.400 1.525 2.875 ... ... 0.139923
0.140036 ... ... 10.950 -3.150 7.800 236000 5.250 1.725 3.525 ... ... 0.140038
0.140345 ... ... 9.675 -2.900 6.775 238000 6.200 1.975 4.225 ... ... 0.140225
0.140189 ... ... 8.500 -2.675 5.825 240000 7.250 2.200 5.050 ... ... 0.140487
0.140144 ... ... 7.425 -2.450 4.975 242000 8.375 2.425 5.950 ... ... 0.140322
0.140276 ... ... 6.450 -2.225 4.225 244000 9.600 2.675 6.925 ... ... 0.140331
0.140111 ... ... 5.550 -2 3.550 246000 10.925 2.900 8.025 ... ... 0.140623
0.140347 ... ... 4.750 -1.775 2.975 248000 12.325 3.125 9.200 ... ... 0.140747
0.139888 ... ... 4.025 -1.575 2.450 250000 13.800 3.325 10.475 ... ... 0.14083
0.140184 ... ... 3.400 -1.375 2.025 252000 15.350 3.525 11.825 ... ... 0.141043
0.140075 ... ... 2.850 -1.200 1.650 254000 16.950 3.700 13.250 ... ... 0.140839
0.139664 ... ... 2.350 -1.025 1.325 256000 18.650 3.875 14.775 ... ... 0.142066
0.140095 ... ... 1.950 -0.875 1.075 258000 20.375 4.025 16.350 ... ... 0.142562
0.139749 ... ... 1.600 -0.750 0.850 260000 22.150 4.175 17.975 ... ... 0.143406
0.139885 ... ... 1.300 -0.625 0.675 262000 23.950 4.275 19.675 ... ... 0.143784
0.139574 ... ... 1.050 -0.525 0.525 264000 25.800 4.400 21.400 ... ... 0.145198
0.140729 ... ... 0.850 -0.425 0.425 266000 27.675 4.475 23.200 ... ... 0.146788
0.140344 ... ... 0.675 -0.350 0.325 268000 29.600 4.575 25.025 ... ... 0.150669
0.140356 ... ... 0.525 -0.275 0.250 270000 31.525 4.650 26.875 ... ... 0.153912
0.141474 ... ... 0.425 -0.225 0.200 272000 33.475 4.725 28.750 ... ... 0.158567
0.141164 ... ... 0.325 -0.175 0.150 274000 35.450 4.775 30.675 ... ... 0.165051
0.138654 ... ... 0.250 -0.150 0.100 276000 37.425 4.825 32.600 ... ... 0.171397
0.138837 ... ... 0.200 -0.125 0.075 278000 39.425 4.875 34.550 ... ... 0.179895
0.137098 ... ... 0.150 -0.100 0.050 280000 41.425 4.900 36.525 ... ... 0.188333
0.14237 ... ... 0.100 -0.050 0.050 282000 43.425 4.925 38.500 ... ... 0.196711
0.136357 ... ... 0.075 -0.050 0.025 284000 45.425 4.925 40.500 ... ... 0.205032
0.141198 ... ... 0.075 -0.050 0.025 286000 47.425 4.925 42.500 ... ... 0.213294
0.14598 ... ... 0.050 -0.025 0.025 288000 49.425 4.925 44.500 ... ... 0.2215
0.140629 ... ... 0.025 -0.013 0.013 290000 51.425 4.925 46.500 ... ... 0.229651
0.145056 ... ... 0.025 -0.013 0.013 292000 53.425 4.925 48.500 ... ... 0.237746
0.149444 ... ... 0.025 -0.013 0.013 294000 55.425 4.925 50.500 ... ... 0.245786
0.153789 ... ... 0.025 -0.013 0.013 296000 57.425 4.925 52.500 ... ... 0.253773
0.15809 ... ... 0.013 0 0.013 298000 59.425 4.925 54.500 ... ... 0.261708
0.162346 ... ... 0.013 0 0.013 300000 61.425 4.925 56.500 ... ... 0.26959
0.166563 ... ... 0.013 0 0.013 302000 63.425 4.925 58.500 ... ... 0.277421
0.170741 ... ... 0.013 0 0.013 304000 65.425 4.925 60.500 ... ... 0.285201
0.174885 ... ... 0.013 0 0.013 306000 67.425 4.925 62.500 ... ... 0.292931
0.178994 ... ... 0.013 0 0.013 308000 69.425 4.925 64.500 ... ... 0.300612
0.18306 ... ... 0.013 0 0.013 310000 71.425 4.925 66.500 ... ... 0.308244
0.18709 ... ... 0.013 0 0.013 312000 73.425 4.925 68.500 ... ... 0.315828
0.191086 ... ... 0.013 0 0.013 314000 75.425 4.925 70.500 ... ... 0.323365
0.195048 ... ... 0.013 0 0.013 316000 77.425 4.925 72.500 ... ... 0.330855
0.198977 ... ... 0.013 0 0.013 318000 79.425 4.925 74.500 ... ... 0.338299
0.202874 ... ... 0.013 0 0.013 320000 81.425 4.925 76.500 ... ... 0.345697
0.206737 ... ... 0.013 0 0.013 322000 83.425 4.925 78.500 ... ... 0.353051
0.210569 ... ... 0.013 0 0.013 324000 85.425 4.925 80.500 ... ... 0.36036
0.214369 ... ... 0.013 0 0.013 326000 87.425 4.925 82.500 ... ... 0.367625
0.21814 ... ... 0.013 0 0.013 328000 89.425 4.925 84.500 ... ... 0.374846
0.221881 ... ... 0.013 0 0.013 330000 91.425 4.925 86.500 ... ... 0.382026
0.225594 ... ... 0.013 0 0.013 332000 93.425 4.925 88.500 ... ... 0.389162
0.229277 ... ... 0.013 0 0.013 334000 95.425 4.925 90.500 ... ... 0.396258
0.232932 ... ... 0.013 0 0.013 336000 97.425 4.925 92.500 ... ... 0.403312
0.236554 ... ... 0.013 0 0.013 338000 99.425 4.925 94.500 ... ... 0.410325
0.24015 ... ... 0.013 0 0.013 340000 101.425 4.925 96.500 ... ... 0.417298
0.243719 ... ... 0.013 0 0.013 342000 103.425 4.925 98.500 ... ... 0.424232
0.247264 ... ... 0.013 0 0.013 344000 105.425 4.925 100.500 ... ... 0.431126
0.250784 ... ... 0.013 0 0.013 346000 107.425 4.925 102.500 ... ... 0.437982
0.254279 ... ... 0.013 0 0.013 348000 109.425 4.925 104.500 ... ... 0.444799
0.257749 ... ... 0.013 0 0.013 350000 111.425 4.925 106.500 ... ... 0.451579
0.261194 ... ... 0.013 0 0.013 352000 113.425 4.925 108.500 ... ... 0.458321
0.264613 ... ... 0.013 0 0.013 354000 115.425 4.925 110.500 ... ... 0.465026
0.268005 ... ... 0.013 0 0.013 356000 117.425 4.925 112.500 ... ... 0.471694
0.271373 ... ... 0.013 0 0.013 358000 119.425 4.925 114.500 ... ... 0.478327
0.274719 ... ... 0.013 0 0.013 360000 121.425 4.925 116.500 ... ... 0.484924
0.278041 ... ... 0.013 0 0.013 362000 123.425 4.925 118.500 ... ... 0.491485
0.281341 ... ... 0.013 0 0.013 364000 125.425 4.925 120.500 ... ... 0.498012
0.284619 ... ... 0.013 0 0.013 366000 127.425 4.925 122.500 ... ... 0.504504
0.287876 ... ... 0.013 0 0.013 368000 129.425 4.925 124.500 ... ... 0.510962
0.291111 ... ... 0.013 0 0.013 370000 131.425 4.925 126.500 ... ... 0.517386
0.294325 ... ... 0.013 0 0.013 372000 133.425 4.925 128.500 ... ... 0.523777
0.29752 ... ... 0.013 0 0.013 374000 135.425 4.925 130.500 ... ... 0.530135
0.30069 ... ... 0.013 0 0.013 376000 137.425 4.925 132.500 ... ... 0.53646
0.303839 ... ... 0.013 0 0.013 378000 139.425 4.925 134.500 ... ... 0.542753
0.306969 ... ... 0.013 0 0.013 380000 141.425 4.925 136.500 ... ... 0.549014
0.310078 ... ... 0.013 0 0.013 382000 143.425 4.925 138.500 ... ... 0.555243
0.313168 ... ... 0.013 0 0.013 384000 145.425 4.925 140.500 ... ... 0.561441
0.316239 ... ... 0.013 0 0.013 386000 147.425 4.925 142.500 ... ... 0.567608
0.319291 ... ... 0.013 0 0.013 388000 149.425 4.925 144.500 ... ... 0.573745
0.322324 ... ... 0.013 0 0.013 390000 151.425 4.925 146.500 ... ... 0.579851
0.325338 ... ... 0.013 0 0.013 392000 153.425 4.925 148.500 ... ... 0.585928
0.328334 ... ... 0.013 0 0.013 394000 155.425 4.925 150.500 ... ... 0.591975
0.331312 ... ... 0.013 0 0.013 396000 157.425 4.925 152.500 ... ... 0.597992
0.334272 ... ... 0.013 0 0.013 398000 159.425 4.925 154.500 ... ... 0.603981
0.337211 ... ... 0.013 0 0.013 400000 161.425 4.925 156.500 ... ... 0.60994
0.340132 ... ... 0.013 0 0.013 402000 163.425 4.925 158.500 ... ... 0.615872
0.343035 ... ... 0.013 0 0.013 404000 165.425 4.925 160.500 ... ... 0.621775
0.345922 ... ... 0.013 0 0.013 406000 167.425 4.925 162.500 ... ... 0.62765
0.348791 ... ... 0.013 0 0.013 408000 169.425 4.925 164.500 ... ... 0.633498
0.351645 ... ... 0.013 0 0.013 410000 171.425 4.925 166.500 ... ... 0.639318
0.354483 ... ... 0.013 0 0.013 412000 173.425 4.925 168.500 ... ... 0.645111
0.357305 ... ... 0.013 0 0.013 414000 175.425 4.925 170.500 ... ... 0.650878
0.360112 ... ... 0.013 0 0.013 416000 177.425 4.925 172.500 ... ... 0.656618
0.362903 ... ... 0.013 0 0.013 418000 179.425 4.925 174.500 ... ... 0.662332
0.365678 ... ... 0.013 0 0.013 420000 181.425 4.925 176.500 ... ... 0.66802
0.368437 ... ... 0.013 0 0.013 422000 183.425 4.925 178.500 ... ... 0.673682
0.371182 ... ... 0.013 0 0.013 424000 185.425 4.925 180.500 ... ... 0.679319
0.373911 ... ... 0.013 0 0.013 426000 187.425 4.925 182.500 ... ... 0.68493
0.376622 ... ... 0.013 0 0.013 428000 189.425 4.925 184.500 ... ... 0.690516
0.379318 ... ... 0.013 0 0.013 430000 191.425 4.925 186.500 ... ... 0.696078
0.381998 ... ... 0.013 0 0.013 432000 193.425 4.925 188.500 ... ... 0.701615
0.384665 ... ... 0.013 0 0.013 434000 195.425 4.925 190.500 ... ... 0.707128

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.