DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 262.500
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.460569 ... ... 169 -0.500 168.500 94000 0.013 0 0.013 ... ... 0.871356
1.429893 ... ... 167 -0.500 166.500 96000 0.013 0 0.013 ... ... 0.854163
1.399895 ... ... 165 -0.500 164.500 98000 0.013 0 0.013 ... ... 0.837329
1.370545 ... ... 163 -0.500 162.500 100000 0.013 0 0.013 ... ... 0.820839
1.341816 ... ... 161 -0.500 160.500 102000 0.013 0 0.013 ... ... 0.804679
1.313683 ... ... 159 -0.500 158.500 104000 0.013 0 0.013 ... ... 0.788835
1.28612 ... ... 157 -0.500 156.500 106000 0.013 0 0.013 ... ... 0.773294
1.259107 ... ... 155 -0.500 154.500 108000 0.013 0 0.013 ... ... 0.758041
1.232619 ... ... 153 -0.500 152.500 110000 0.013 0 0.013 ... ... 0.743065
1.206639 ... ... 151 -0.500 150.500 112000 0.013 0 0.013 ... ... 0.728359
1.181145 ... ... 149 -0.500 148.500 114000 0.013 0 0.013 ... ... 0.713914
1.156121 ... ... 147 -0.500 146.500 116000 0.013 0 0.013 ... ... 0.699719
1.131549 ... ... 145 -0.500 144.500 118000 0.013 0 0.013 ... ... 0.685767
1.107414 ... ... 143 -0.500 142.500 120000 0.013 0 0.013 ... ... 0.672047
1.0837 ... ... 141 -0.500 140.500 122000 0.013 0 0.013 ... ... 0.658553
1.060392 ... ... 139 -0.500 138.500 124000 0.013 0 0.013 ... ... 0.645276
1.037477 ... ... 137 -0.500 136.500 126000 0.013 0 0.013 ... ... 0.632203
1.014942 ... ... 135 -0.500 134.500 128000 0.013 0 0.013 ... ... 0.619331
0.992774 ... ... 133 -0.500 132.500 130000 0.013 0 0.013 ... ... 0.606655
0.970961 ... ... 131 -0.500 130.500 132000 0.013 0 0.013 ... ... 0.59417
0.949492 ... ... 129 -0.500 128.500 134000 0.013 0 0.013 ... ... 0.581869
0.928356 ... ... 127 -0.500 126.500 136000 0.013 0 0.013 ... ... 0.569747
0.907542 ... ... 125 -0.500 124.500 138000 0.013 0 0.013 ... ... 0.557798
0.887042 ... ... 123 -0.500 122.500 140000 0.013 0 0.013 ... ... 0.546017
0.866845 ... ... 121 -0.500 120.500 142000 0.013 0 0.013 ... ... 0.534394
0.846943 ... ... 119 -0.500 118.500 144000 0.013 0 0.013 ... ... 0.522925
0.827327 ... ... 117 -0.500 116.500 146000 0.013 0 0.013 ... ... 0.511608
0.807989 ... ... 115 -0.500 114.500 148000 0.013 0 0.013 ... ... 0.50044
0.788921 ... ... 113 -0.500 112.500 150000 0.013 0 0.013 ... ... 0.489416
0.770115 ... ... 111 -0.500 110.500 152000 0.013 0 0.013 ... ... 0.478532
0.751565 ... ... 109 -0.500 108.500 154000 0.013 0 0.013 ... ... 0.467783
0.733263 ... ... 107 -0.500 106.500 156000 0.013 0 0.013 ... ... 0.457166
0.715203 ... ... 105 -0.500 104.500 158000 0.013 0 0.013 ... ... 0.446672
0.697378 ... ... 103 -0.500 102.500 160000 0.013 0 0.013 ... ... 0.4363
0.679782 ... ... 101 -0.500 100.500 162000 0.013 0 0.013 ... ... 0.426048
0.66241 ... ... 99 -0.500 98.500 164000 0.013 0 0.013 ... ... 0.415915
0.645255 ... ... 97 -0.500 96.500 166000 0.013 0 0.013 ... ... 0.405896
0.628312 ... ... 95 -0.500 94.500 168000 0.013 0 0.013 ... ... 0.395989
0.611575 ... ... 93 -0.500 92.500 170000 0.013 0 0.013 ... ... 0.38619
0.595041 ... ... 91 -0.500 90.500 172000 0.013 0 0.013 ... ... 0.376491
0.578703 ... ... 89 -0.500 88.500 174000 0.013 0 0.013 ... ... 0.366892
0.562557 ... ... 87 -0.500 86.500 176000 0.013 0 0.013 ... ... 0.357395
0.546599 ... ... 85 -0.500 84.500 178000 0.013 0 0.013 ... ... 0.347996
0.530824 ... ... 83 -0.500 82.500 180000 0.013 0 0.013 ... ... 0.338692
0.515228 ... ... 81 -0.500 80.500 182000 0.013 0 0.013 ... ... 0.329479
0.499807 ... ... 79 -0.500 78.500 184000 0.013 0 0.013 ... ... 0.320355
0.484556 ... ... 77 -0.500 76.500 186000 0.013 0 0.013 ... ... 0.311309
0.469473 ... ... 75 -0.500 74.500 188000 0.013 0 0.013 ... ... 0.302348
0.454553 ... ... 73 -0.500 72.500 190000 0.013 0 0.013 ... ... 0.29347
0.439793 ... ... 71 -0.500 70.500 192000 0.013 0 0.013 ... ... 0.284671
0.425189 ... ... 69 -0.500 68.500 194000 0.013 0 0.013 ... ... 0.27595
0.410739 ... ... 67 -0.500 66.500 196000 0.013 0 0.013 ... ... 0.267305
0.396438 ... ... 65 -0.500 64.500 198000 0.013 0 0.013 ... ... 0.258728
0.382283 ... ... 63 -0.500 62.500 200000 0.013 0 0.013 ... ... 0.250222
0.368272 ... ... 61 -0.500 60.500 202000 0.013 0 0.013 ... ... 0.241786
0.354402 ... ... 59 -0.500 58.500 204000 0.013 0 0.013 ... ... 0.233416
0.340669 ... ... 57 -0.500 56.500 206000 0.013 0 0.013 ... ... 0.225105
0.327071 ... ... 55 -0.500 54.500 208000 0.013 0 0.013 ... ... 0.216852
0.313605 ... ... 53 -0.500 52.500 210000 0.013 0 0.013 ... ... 0.208664
0.300269 ... ... 51 -0.500 50.500 212000 0.013 0 0.013 ... ... 0.200536
0.28706 ... ... 49 -0.500 48.500 214000 0.013 0 0.013 ... ... 0.192462
0.273976 ... ... 47 -0.500 46.500 216000 0.013 0 0.013 ... ... 0.184432
0.261014 ... ... 45 -0.500 44.500 218000 0.013 0 0.013 ... ... 0.176454
0.248172 ... ... 43 -0.500 42.500 220000 0.013 0 0.013 ... ... 0.168529
0.235447 ... ... 41 -0.500 40.500 222000 0.013 0 0.013 ... ... 0.160649
0.222838 ... ... 39 -0.500 38.500 224000 0.013 0 0.013 ... ... 0.152807
0.210343 ... ... 37 -0.500 36.500 226000 0.013 0 0.013 ... ... 0.145006
0.197958 ... ... 35 -0.500 34.500 228000 0.013 0 0.013 ... ... 0.137245
0.185683 ... ... 33 -0.500 32.500 230000 0.013 0 0.013 ... ... 0.129515
0.173515 ... ... 31 -0.500 30.500 232000 0.013 0 0.013 ... ... 0.121817
0.161453 ... ... 29 -0.500 28.500 234000 0.025 0 0.025 ... ... 0.123165
0.149494 ... ... 27 -0.500 26.500 236000 0.025 0 0.025 ... ... 0.115018
0.137636 ... ... 25 -0.500 24.500 238000 0.050 0 0.050 ... ... 0.11674
0.129622 ... ... 23.025 -0.500 22.525 240000 0.075 0 0.075 ... ... 0.1145
0.124372 ... ... 21.075 -0.500 20.575 242000 0.125 0 0.125 ... ... 0.114416
0.120507 ... ... 19.150 -0.500 18.650 244000 0.225 0.025 0.200 ... ... 0.116841
0.118888 ... ... 17.250 -0.475 16.775 246000 0.350 0.025 0.325 ... ... 0.117015
0.117783 ... ... 15.425 -0.475 14.950 248000 0.500 0.025 0.475 ... ... 0.115522
0.117541 ... ... 13.650 -0.450 13.200 250000 0.750 0.050 0.700 ... ... 0.116318
0.11718 ... ... 11.950 -0.425 11.525 252000 1.050 0.050 1 ... ... 0.115644
0.116245 ... ... 10.350 -0.425 9.925 254000 1.475 0.075 1.400 ... ... 0.1162
0.116019 ... ... 8.850 -0.400 8.450 256000 2 0.100 1.900 ... ... 0.116346
0.116632 ... ... 7.475 -0.350 7.125 258000 2.625 0.125 2.500 ... ... 0.115878
0.116374 ... ... 6.225 -0.325 5.900 260000 3.400 0.150 3.250 ... ... 0.115979
0.116496 ... ... 5.125 -0.300 4.825 262000 4.325 0.200 4.125 ... ... 0.116419
0.1163 ... ... 4.150 -0.275 3.875 264000 5.375 0.225 5.150 ... ... 0.116532
0.116494 ... ... 3.300 -0.225 3.075 266000 6.550 0.275 6.275 ... ... 0.116392
0.115907 ... ... 2.600 -0.225 2.375 268000 7.850 0.275 7.575 ... ... 0.116138
0.116165 ... ... 2 -0.175 1.825 270000 9.300 0.350 8.950 ... ... 0.11679
0.116229 ... ... 1.525 -0.150 1.375 272000 10.825 0.350 10.475 ... ... 0.116484
0.116554 ... ... 1.125 -0.100 1.025 274000 12.450 0.375 12.075 ... ... 0.11633
0.115562 ... ... 0.825 -0.100 0.725 276000 14.175 0.400 13.775 ... ... 0.117063
0.116086 ... ... 0.600 -0.075 0.525 278000 15.950 0.425 15.525 ... ... 0.117159
0.116603 ... ... 0.425 -0.050 0.375 280000 17.800 0.450 17.350 ... ... 0.118772
0.115786 ... ... 0.300 -0.050 0.250 282000 19.675 0.450 19.225 ... ... 0.119638
0.116556 ... ... 0.200 -0.025 0.175 284000 21.600 0.475 21.125 ... ... 0.122687
0.117911 ... ... 0.125 0 0.125 286000 23.550 0.475 23.075 ... ... 0.127018
0.116287 ... ... 0.100 -0.025 0.075 288000 25.525 0.500 25.025 ... ... 0.133667
0.11688 ... ... 0.050 0 0.050 290000 27.500 0.500 27 ... ... 0.139954
0.113679 ... ... 0.025 0 0.025 292000 29.500 0.500 29 ... ... 0.149611
0.120056 ... ... 0.025 0 0.025 294000 31.500 0.500 31 ... ... 0.159203
0.11733 ... ... 0.025 -0.013 0.013 296000 33.500 0.500 33 ... ... 0.16873
0.123191 ... ... 0.013 0 0.013 298000 35.500 0.500 35 ... ... 0.178193
0.128981 ... ... 0.013 0 0.013 300000 37.500 0.500 37 ... ... 0.187594
0.134706 ... ... 0.013 0 0.013 302000 39.500 0.500 39 ... ... 0.196933
0.14037 ... ... 0.013 0 0.013 304000 41.500 0.500 41 ... ... 0.206211
0.145969 ... ... 0.013 0 0.013 306000 43.500 0.500 43 ... ... 0.215428
0.151513 ... ... 0.013 0 0.013 308000 45.500 0.500 45 ... ... 0.224587
0.157001 ... ... 0.013 0 0.013 310000 47.500 0.500 47 ... ... 0.233686
0.162435 ... ... 0.013 0 0.013 312000 49.500 0.500 49 ... ... 0.242728
0.167807 ... ... 0.013 0 0.013 314000 51.500 0.500 51 ... ... 0.251713
0.173132 ... ... 0.013 0 0.013 316000 53.500 0.500 53 ... ... 0.260641
0.17841 ... ... 0.013 0 0.013 318000 55.500 0.500 55 ... ... 0.269514
0.183639 ... ... 0.013 0 0.013 320000 57.500 0.500 57 ... ... 0.278332
0.188819 ... ... 0.013 0 0.013 322000 59.500 0.500 59 ... ... 0.287096
0.193946 ... ... 0.013 0 0.013 324000 61.500 0.500 61 ... ... 0.295806
0.199028 ... ... 0.013 0 0.013 326000 63.500 0.500 63 ... ... 0.304464
0.204069 ... ... 0.013 0 0.013 328000 65.500 0.500 65 ... ... 0.313069
0.20907 ... ... 0.013 0 0.013 330000 67.500 0.500 67 ... ... 0.321623
0.21403 ... ... 0.013 0 0.013 332000 69.500 0.500 69 ... ... 0.330126
0.218942 ... ... 0.013 0 0.013 334000 71.500 0.500 71 ... ... 0.338579
0.223812 ... ... 0.013 0 0.013 336000 73.500 0.500 73 ... ... 0.346982
0.228642 ... ... 0.013 0 0.013 338000 75.500 0.500 75 ... ... 0.355336
0.233434 ... ... 0.013 0 0.013 340000 77.500 0.500 77 ... ... 0.363642
0.238188 ... ... 0.013 0 0.013 342000 79.500 0.500 79 ... ... 0.3719
0.242908 ... ... 0.013 0 0.013 344000 81.500 0.500 81 ... ... 0.38011
0.247591 ... ... 0.013 0 0.013 346000 83.500 0.500 83 ... ... 0.388274
0.252233 ... ... 0.013 0 0.013 348000 85.500 0.500 85 ... ... 0.396392
0.25684 ... ... 0.013 0 0.013 350000 87.500 0.500 87 ... ... 0.404464
0.261413 ... ... 0.013 0 0.013 352000 89.500 0.500 89 ... ... 0.412491
0.265952 ... ... 0.013 0 0.013 354000 91.500 0.500 91 ... ... 0.420473
0.270457 ... ... 0.013 0 0.013 356000 93.500 0.500 93 ... ... 0.428412
0.27493 ... ... 0.013 0 0.013 358000 95.500 0.500 95 ... ... 0.436307
0.27937 ... ... 0.013 0 0.013 360000 97.500 0.500 97 ... ... 0.444159
0.283775 ... ... 0.013 0 0.013 362000 99.500 0.500 99 ... ... 0.451968
0.288147 ... ... 0.013 0 0.013 364000 101.500 0.500 101 ... ... 0.459735
0.292491 ... ... 0.013 0 0.013 366000 103.500 0.500 103 ... ... 0.467461
0.296805 ... ... 0.013 0 0.013 368000 105.500 0.500 105 ... ... 0.475146
0.301089 ... ... 0.013 0 0.013 370000 107.500 0.500 107 ... ... 0.48279
0.305345 ... ... 0.013 0 0.013 372000 109.500 0.500 109 ... ... 0.490394
0.309571 ... ... 0.013 0 0.013 374000 111.500 0.500 111 ... ... 0.497958
0.31377 ... ... 0.013 0 0.013 376000 113.500 0.500 113 ... ... 0.505482
0.31794 ... ... 0.013 0 0.013 378000 115.500 0.500 115 ... ... 0.512968
0.322078 ... ... 0.013 0 0.013 380000 117.500 0.500 117 ... ... 0.520416
0.326187 ... ... 0.013 0 0.013 382000 119.500 0.500 119 ... ... 0.527825
0.330269 ... ... 0.013 0 0.013 384000 121.500 0.500 121 ... ... 0.535196
0.334325 ... ... 0.013 0 0.013 386000 123.500 0.500 123 ... ... 0.542531
0.338355 ... ... 0.013 0 0.013 388000 125.500 0.500 125 ... ... 0.549828
0.34236 ... ... 0.013 0 0.013 390000 127.500 0.500 127 ... ... 0.557089
0.346341 ... ... 0.013 0 0.013 392000 129.500 0.500 129 ... ... 0.564314
0.350299 ... ... 0.013 0 0.013 394000 131.500 0.500 131 ... ... 0.571503
0.354232 ... ... 0.013 0 0.013 396000 133.500 0.500 133 ... ... 0.578657
0.358141 ... ... 0.013 0 0.013 398000 135.500 0.500 135 ... ... 0.585776
0.362025 ... ... 0.013 0 0.013 400000 137.500 0.500 137 ... ... 0.59286
0.36588 ... ... 0.013 0 0.013 402000 139.500 0.500 139 ... ... 0.59991
0.369712 ... ... 0.013 0 0.013 404000 141.500 0.500 141 ... ... 0.606926
0.373521 ... ... 0.013 0 0.013 406000 143.500 0.500 143 ... ... 0.613908
0.377307 ... ... 0.013 0 0.013 408000 145.500 0.500 145 ... ... 0.620857
0.381071 ... ... 0.013 0 0.013 410000 147.500 0.500 147 ... ... 0.627773
0.384812 ... ... 0.013 0 0.013 412000 149.500 0.500 149 ... ... 0.634656
0.388532 ... ... 0.013 0 0.013 414000 151.500 0.500 151 ... ... 0.641507
0.39223 ... ... 0.013 0 0.013 416000 153.500 0.500 153 ... ... 0.648327
0.395907 ... ... 0.013 0 0.013 418000 155.500 0.500 155 ... ... 0.655114
0.399562 ... ... 0.013 0 0.013 420000 157.500 0.500 157 ... ... 0.66187
0.403197 ... ... 0.013 0 0.013 422000 159.500 0.500 159 ... ... 0.668595
0.406811 ... ... 0.013 0 0.013 424000 161.500 0.500 161 ... ... 0.67529
0.4104 ... ... 0.013 0 0.013 426000 163.500 0.500 163 ... ... 0.681954
0.413969 ... ... 0.013 0 0.013 428000 165.500 0.500 165 ... ... 0.688588
0.41752 ... ... 0.013 0 0.013 430000 167.500 0.500 167 ... ... 0.695192
0.421052 ... ... 0.013 0 0.013 432000 169.500 0.500 169 ... ... 0.701766
0.424564 ... ... 0.013 0 0.013 434000 171.500 0.500 171 ... ... 0.708311

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.