DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257.500
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.634407 ... ... 164.125 -0.625 163.500 94000 0.013 0 0.013 ... ... 1.044411
1.599558 ... ... 162.125 -0.625 161.500 96000 0.013 0 0.013 ... ... 1.023433
1.565471 ... ... 160.125 -0.625 159.500 98000 0.013 0 0.013 ... ... 1.002892
1.532114 ... ... 158.125 -0.625 157.500 100000 0.013 0 0.013 ... ... 0.982771
1.499456 ... ... 156.125 -0.625 155.500 102000 0.013 0 0.013 ... ... 0.963051
1.467469 ... ... 154.125 -0.625 153.500 104000 0.013 0 0.013 ... ... 0.943714
1.436126 ... ... 152.125 -0.625 151.500 106000 0.013 0 0.013 ... ... 0.924739
1.405401 ... ... 150.125 -0.625 149.500 108000 0.013 0 0.013 ... ... 0.90612
1.37527 ... ... 148.125 -0.625 147.500 110000 0.013 0 0.013 ... ... 0.887843
1.34571 ... ... 146.125 -0.625 145.500 112000 0.013 0 0.013 ... ... 0.869896
1.316701 ... ... 144.125 -0.625 143.500 114000 0.013 0 0.013 ... ... 0.852266
1.288221 ... ... 142.125 -0.625 141.500 116000 0.013 0 0.013 ... ... 0.834941
1.260252 ... ... 140.125 -0.625 139.500 118000 0.013 0 0.013 ... ... 0.817911
1.232775 ... ... 138.125 -0.625 137.500 120000 0.013 0 0.013 ... ... 0.801164
1.205774 ... ... 136.125 -0.625 135.500 122000 0.013 0 0.013 ... ... 0.784685
1.179233 ... ... 134.125 -0.625 133.500 124000 0.013 0 0.013 ... ... 0.768468
1.153135 ... ... 132.125 -0.625 131.500 126000 0.013 0 0.013 ... ... 0.752506
1.127467 ... ... 130.125 -0.625 129.500 128000 0.013 0 0.013 ... ... 0.736793
1.102213 ... ... 128.125 -0.625 127.500 130000 0.013 0 0.013 ... ... 0.72132
1.077362 ... ... 126.125 -0.625 125.500 132000 0.013 0 0.013 ... ... 0.706079
1.0529 ... ... 124.125 -0.625 123.500 134000 0.013 0 0.013 ... ... 0.691062
1.028815 ... ... 122.125 -0.625 121.500 136000 0.013 0 0.013 ... ... 0.676261
1.005095 ... ... 120.125 -0.625 119.500 138000 0.013 0 0.013 ... ... 0.661666
0.98173 ... ... 118.125 -0.625 117.500 140000 0.013 0 0.013 ... ... 0.64727
0.958709 ... ... 116.125 -0.625 115.500 142000 0.013 0 0.013 ... ... 0.633071
0.936021 ... ... 114.125 -0.625 113.500 144000 0.013 0 0.013 ... ... 0.619064
0.913657 ... ... 112.125 -0.625 111.500 146000 0.013 0 0.013 ... ... 0.605243
0.891608 ... ... 110.125 -0.625 109.500 148000 0.013 0 0.013 ... ... 0.591602
0.869865 ... ... 108.125 -0.625 107.500 150000 0.013 0 0.013 ... ... 0.578136
0.84842 ... ... 106.125 -0.625 105.500 152000 0.013 0 0.013 ... ... 0.56484
0.827264 ... ... 104.125 -0.625 103.500 154000 0.013 0 0.013 ... ... 0.551701
0.80639 ... ... 102.125 -0.625 101.500 156000 0.013 0 0.013 ... ... 0.53872
0.78579 ... ... 100.125 -0.625 99.500 158000 0.013 0 0.013 ... ... 0.525894
0.765457 ... ... 98.125 -0.625 97.500 160000 0.013 0 0.013 ... ... 0.513221
0.745384 ... ... 96.125 -0.625 95.500 162000 0.013 0 0.013 ... ... 0.500694
0.725564 ... ... 94.125 -0.625 93.500 164000 0.013 0 0.013 ... ... 0.48831
0.705991 ... ... 92.125 -0.625 91.500 166000 0.013 0 0.013 ... ... 0.476065
0.686659 ... ... 90.125 -0.625 89.500 168000 0.013 0 0.013 ... ... 0.463947
0.667563 ... ... 88.125 -0.625 87.500 170000 0.013 0 0.013 ... ... 0.451962
0.648695 ... ... 86.125 -0.625 85.500 172000 0.013 0 0.013 ... ... 0.440105
0.63005 ... ... 84.125 -0.625 83.500 174000 0.013 0 0.013 ... ... 0.428373
0.611624 ... ... 82.125 -0.625 81.500 176000 0.013 0 0.013 ... ... 0.416761
0.593411 ... ... 80.125 -0.625 79.500 178000 0.013 0 0.013 ... ... 0.405267
0.575406 ... ... 78.125 -0.625 77.500 180000 0.013 0 0.013 ... ... 0.393883
0.557604 ... ... 76.125 -0.625 75.500 182000 0.013 0 0.013 ... ... 0.382602
0.540001 ... ... 74.125 -0.625 73.500 184000 0.013 0 0.013 ... ... 0.37143
0.522592 ... ... 72.125 -0.625 71.500 186000 0.013 0 0.013 ... ... 0.360363
0.505373 ... ... 70.125 -0.625 69.500 188000 0.013 0 0.013 ... ... 0.349398
0.488339 ... ... 68.125 -0.625 67.500 190000 0.013 0 0.013 ... ... 0.338534
0.471487 ... ... 66.125 -0.625 65.500 192000 0.013 0 0.013 ... ... 0.327761
0.454814 ... ... 64.125 -0.625 63.500 194000 0.013 0 0.013 ... ... 0.317078
0.438314 ... ... 62.125 -0.625 61.500 196000 0.013 0 0.013 ... ... 0.306486
0.421984 ... ... 60.125 -0.625 59.500 198000 0.013 0 0.013 ... ... 0.295981
0.405821 ... ... 58.125 -0.625 57.500 200000 0.013 0 0.013 ... ... 0.285561
0.389822 ... ... 56.125 -0.625 55.500 202000 0.013 0 0.013 ... ... 0.275213
0.373983 ... ... 54.125 -0.625 53.500 204000 0.013 0 0.013 ... ... 0.264944
0.3583 ... ... 52.125 -0.625 51.500 206000 0.013 0 0.013 ... ... 0.254757
0.342772 ... ... 50.125 -0.625 49.500 208000 0.013 0 0.013 ... ... 0.244645
0.327393 ... ... 48.125 -0.625 47.500 210000 0.013 0 0.013 ... ... 0.234595
0.312163 ... ... 46.125 -0.625 45.500 212000 0.013 0 0.013 ... ... 0.224607
0.297077 ... ... 44.125 -0.625 43.500 214000 0.013 0 0.013 ... ... 0.214684
0.282133 ... ... 42.125 -0.625 41.500 216000 0.013 0 0.013 ... ... 0.204833
0.267328 ... ... 40.125 -0.625 39.500 218000 0.013 0 0.013 ... ... 0.195029
0.25266 ... ... 38.125 -0.625 37.500 220000 0.013 0 0.013 ... ... 0.185277
0.238126 ... ... 36.125 -0.625 35.500 222000 0.013 0 0.013 ... ... 0.175577
0.223723 ... ... 34.125 -0.625 33.500 224000 0.013 0 0.013 ... ... 0.165926
0.209449 ... ... 32.125 -0.625 31.500 226000 0.013 0 0.013 ... ... 0.156315
0.195302 ... ... 30.125 -0.625 29.500 228000 0.013 0 0.013 ... ... 0.146743
0.181279 ... ... 28.125 -0.625 27.500 230000 0.013 0 0.013 ... ... 0.1372
0.167379 ... ... 26.125 -0.625 25.500 232000 0.013 0 0.013 ... ... 0.127691
0.153599 ... ... 24.125 -0.625 23.500 234000 0.013 0 0.013 ... ... 0.118195
0.139936 ... ... 22.125 -0.625 21.500 236000 0.013 0 0.013 ... ... 0.108724
0.12639 ... ... 20.125 -0.625 19.500 238000 0.013 0 0.013 ... ... 0.099247
0.112958 ... ... 18.125 -0.625 17.500 240000 0.013 0 0.013 ... ... 0.089779
0.099637 ... ... 16.125 -0.625 15.500 242000 0.013 0 0.013 ... ... 0.080288
0.086427 ... ... 14.125 -0.625 13.500 244000 0.025 0 0.025 ... ... 0.077167
0.082921 ... ... 12.175 -0.625 11.550 246000 0.075 0 0.075 ... ... 0.079239
0.081304 ... ... 10.250 -0.600 9.650 248000 0.175 0.025 0.150 ... ... 0.079941
0.07996 ... ... 8.400 -0.575 7.825 250000 0.350 0.050 0.300 ... ... 0.0796
0.080355 ... ... 6.675 -0.525 6.150 252000 0.675 0.100 0.575 ... ... 0.080477
0.080565 ... ... 5.125 -0.475 4.650 254000 1.150 0.125 1.025 ... ... 0.080039
0.08101 ... ... 3.800 -0.425 3.375 256000 1.875 0.200 1.675 ... ... 0.080811
0.080927 ... ... 2.675 -0.350 2.325 258000 2.825 0.275 2.550 ... ... 0.080991
0.08108 ... ... 1.800 -0.275 1.525 260000 4.025 0.375 3.650 ... ... 0.081423
0.081329 ... ... 1.150 -0.200 0.950 262000 5.425 0.425 5 ... ... 0.081063
0.081052 ... ... 0.675 -0.125 0.550 264000 7.025 0.475 6.550 ... ... 0.081126
0.080931 ... ... 0.400 -0.100 0.300 266000 8.775 0.525 8.250 ... ... 0.081614
0.080457 ... ... 0.200 -0.050 0.150 268000 10.625 0.575 10.050 ... ... 0.082381
0.081046 ... ... 0.100 -0.025 0.075 270000 12.550 0.600 11.950 ... ... 0.085371
0.077764 ... ... 0.050 -0.025 0.025 272000 14.500 0.600 13.900 ... ... 0.087921
0.086696 ... ... 0.025 0 0.025 274000 16.500 0.625 15.875 ... ... 0.099679
0.087955 ... ... 0.013 0 0.013 276000 18.500 0.625 17.875 ... ... 0.111353
0.096016 ... ... 0.013 0 0.013 278000 20.500 0.625 19.875 ... ... 0.122942
0.103946 ... ... 0.013 0 0.013 280000 22.500 0.625 21.875 ... ... 0.134449
0.111758 ... ... 0.013 0 0.013 282000 24.500 0.625 23.875 ... ... 0.145875
0.119456 ... ... 0.013 0 0.013 284000 26.500 0.625 25.875 ... ... 0.15722
0.127045 ... ... 0.013 0 0.013 286000 28.500 0.625 27.875 ... ... 0.168486
0.134542 ... ... 0.013 0 0.013 288000 30.500 0.625 29.875 ... ... 0.179674
0.141935 ... ... 0.013 0 0.013 290000 32.500 0.625 31.875 ... ... 0.190785
0.14924 ... ... 0.013 0 0.013 292000 34.500 0.625 33.875 ... ... 0.201821
0.156461 ... ... 0.013 0 0.013 294000 36.500 0.625 35.875 ... ... 0.212781
0.163595 ... ... 0.013 0 0.013 296000 38.500 0.625 37.875 ... ... 0.223668
0.170651 ... ... 0.013 0 0.013 298000 40.500 0.625 39.875 ... ... 0.234482
0.177626 ... ... 0.013 0 0.013 300000 42.500 0.625 41.875 ... ... 0.245225
0.184529 ... ... 0.013 0 0.013 302000 44.500 0.625 43.875 ... ... 0.255896
0.191361 ... ... 0.013 0 0.013 304000 46.500 0.625 45.875 ... ... 0.266498
0.198124 ... ... 0.013 0 0.013 306000 48.500 0.625 47.875 ... ... 0.277031
0.204815 ... ... 0.013 0 0.013 308000 50.500 0.625 49.875 ... ... 0.287496
0.211435 ... ... 0.013 0 0.013 310000 52.500 0.625 51.875 ... ... 0.297894
0.218 ... ... 0.013 0 0.013 312000 54.500 0.625 53.875 ... ... 0.308226
0.224504 ... ... 0.013 0 0.013 314000 56.500 0.625 55.875 ... ... 0.318493
0.230949 ... ... 0.013 0 0.013 316000 58.500 0.625 57.875 ... ... 0.328696
0.237325 ... ... 0.013 0 0.013 318000 60.500 0.625 59.875 ... ... 0.338834
0.243642 ... ... 0.013 0 0.013 320000 62.500 0.625 61.875 ... ... 0.34891
0.249903 ... ... 0.013 0 0.013 322000 64.500 0.625 63.875 ... ... 0.358924
0.256118 ... ... 0.013 0 0.013 324000 66.500 0.625 65.875 ... ... 0.368877
0.262281 ... ... 0.013 0 0.013 326000 68.500 0.625 67.875 ... ... 0.37877
0.268387 ... ... 0.013 0 0.013 328000 70.500 0.625 69.875 ... ... 0.388603
0.274436 ... ... 0.013 0 0.013 330000 72.500 0.625 71.875 ... ... 0.398377
0.280434 ... ... 0.013 0 0.013 332000 74.500 0.625 73.875 ... ... 0.408093
0.286385 ... ... 0.013 0 0.013 334000 76.500 0.625 75.875 ... ... 0.417752
0.292287 ... ... 0.013 0 0.013 336000 78.500 0.625 77.875 ... ... 0.427354
0.298143 ... ... 0.013 0 0.013 338000 80.500 0.625 79.875 ... ... 0.4369
0.303959 ... ... 0.013 0 0.013 340000 82.500 0.625 81.875 ... ... 0.44639
0.309721 ... ... 0.013 0 0.013 342000 84.500 0.625 83.875 ... ... 0.455826
0.315439 ... ... 0.013 0 0.013 344000 86.500 0.625 85.875 ... ... 0.465208
0.321112 ... ... 0.013 0 0.013 346000 88.500 0.625 87.875 ... ... 0.474536
0.326743 ... ... 0.013 0 0.013 348000 90.500 0.625 89.875 ... ... 0.483812
0.332332 ... ... 0.013 0 0.013 350000 92.500 0.625 91.875 ... ... 0.493035
0.33788 ... ... 0.013 0 0.013 352000 94.500 0.625 93.875 ... ... 0.502207
0.343388 ... ... 0.013 0 0.013 354000 96.500 0.625 95.875 ... ... 0.511328
0.348851 ... ... 0.013 0 0.013 356000 98.500 0.625 97.875 ... ... 0.520399
0.354271 ... ... 0.013 0 0.013 358000 100.500 0.625 99.875 ... ... 0.529419
0.359656 ... ... 0.013 0 0.013 360000 102.500 0.625 101.875 ... ... 0.538391
0.365004 ... ... 0.013 0 0.013 362000 104.500 0.625 103.875 ... ... 0.547314
0.370314 ... ... 0.013 0 0.013 364000 106.500 0.625 105.875 ... ... 0.556188
0.375589 ... ... 0.013 0 0.013 366000 108.500 0.625 107.875 ... ... 0.565015
0.380827 ... ... 0.013 0 0.013 368000 110.500 0.625 109.875 ... ... 0.573796
0.386029 ... ... 0.013 0 0.013 370000 112.500 0.625 111.875 ... ... 0.582529
0.391196 ... ... 0.013 0 0.013 372000 114.500 0.625 113.875 ... ... 0.591216
0.396325 ... ... 0.013 0 0.013 374000 116.500 0.625 115.875 ... ... 0.599858
0.401415 ... ... 0.013 0 0.013 376000 118.500 0.625 117.875 ... ... 0.608455
0.406472 ... ... 0.013 0 0.013 378000 120.500 0.625 119.875 ... ... 0.617007
0.411495 ... ... 0.013 0 0.013 380000 122.500 0.625 121.875 ... ... 0.625515
0.416486 ... ... 0.013 0 0.013 382000 124.500 0.625 123.875 ... ... 0.633979
0.421444 ... ... 0.013 0 0.013 384000 126.500 0.625 125.875 ... ... 0.642401
0.426372 ... ... 0.013 0 0.013 386000 128.500 0.625 127.875 ... ... 0.650779
0.431272 ... ... 0.013 0 0.013 388000 130.500 0.625 129.875 ... ... 0.659116
0.436141 ... ... 0.013 0 0.013 390000 132.500 0.625 131.875 ... ... 0.66741
0.440979 ... ... 0.013 0 0.013 392000 134.500 0.625 133.875 ... ... 0.675664
0.445787 ... ... 0.013 0 0.013 394000 136.500 0.625 135.875 ... ... 0.683876
0.450559 ... ... 0.013 0 0.013 396000 138.500 0.625 137.875 ... ... 0.692048
0.455302 ... ... 0.013 0 0.013 398000 140.500 0.625 139.875 ... ... 0.70018
0.460015 ... ... 0.013 0 0.013 400000 142.500 0.625 141.875 ... ... 0.708272
0.4647 ... ... 0.013 0 0.013 402000 144.500 0.625 143.875 ... ... 0.716326
0.469356 ... ... 0.013 0 0.013 404000 146.500 0.625 145.875 ... ... 0.72434
0.473985 ... ... 0.013 0 0.013 406000 148.500 0.625 147.875 ... ... 0.732316
0.478587 ... ... 0.013 0 0.013 408000 150.500 0.625 149.875 ... ... 0.740253
0.483161 ... ... 0.013 0 0.013 410000 152.500 0.625 151.875 ... ... 0.748153
0.487708 ... ... 0.013 0 0.013 412000 154.500 0.625 153.875 ... ... 0.756016
0.492229 ... ... 0.013 0 0.013 414000 156.500 0.625 155.875 ... ... 0.763841
0.496724 ... ... 0.013 0 0.013 416000 158.500 0.625 157.875 ... ... 0.77163
0.501193 ... ... 0.013 0 0.013 418000 160.500 0.625 159.875 ... ... 0.779383
0.505632 ... ... 0.013 0 0.013 420000 162.500 0.625 161.875 ... ... 0.7871
0.510044 ... ... 0.013 0 0.013 422000 164.500 0.625 163.875 ... ... 0.794782
0.514432 ... ... 0.013 0 0.013 424000 166.500 0.625 165.875 ... ... 0.802428
0.518798 ... ... 0.013 0 0.013 426000 168.500 0.625 167.875 ... ... 0.810039
0.523139 ... ... 0.013 0 0.013 428000 170.500 0.625 169.875 ... ... 0.817616
0.527456 ... ... 0.013 0 0.013 430000 172.500 0.625 171.875 ... ... 0.825158
0.531749 ... ... 0.013 0 0.013 432000 174.500 0.625 173.875 ... ... 0.832667

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.