DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
4.222957 ... ... 139.250 -0.250 139 98000 0.013 0 0.013 ... ... 3.874933
4.125593 ... ... 137.250 -0.250 137 100000 0.013 0 0.013 ... ... 3.79026
4.030209 ... ... 135.250 -0.250 135 102000 0.013 0 0.013 ... ... 3.707267
3.936724 ... ... 133.250 -0.250 133 104000 0.013 0 0.013 ... ... 3.625883
3.845065 ... ... 131.250 -0.250 131 106000 0.013 0 0.013 ... ... 3.546021
3.755161 ... ... 129.250 -0.250 129 108000 0.013 0 0.013 ... ... 3.467623
3.666947 ... ... 127.250 -0.250 127 110000 0.013 0 0.013 ... ... 3.390654
3.58036 ... ... 125.250 -0.250 125 112000 0.013 0 0.013 ... ... 3.315061
3.49534 ... ... 123.250 -0.250 123 114000 0.013 0 0.013 ... ... 3.240791
3.411841 ... ... 121.250 -0.250 121 116000 0.013 0 0.013 ... ... 3.167797
3.329803 ... ... 119.250 -0.250 119 118000 0.013 0 0.013 ... ... 3.09603
3.249173 ... ... 117.250 -0.250 117 120000 0.013 0 0.013 ... ... 3.025447
3.169892 ... ... 115.250 -0.250 115 122000 0.013 0 0.013 ... ... 2.955968
3.091926 ... ... 113.250 -0.250 113 124000 0.013 0 0.013 ... ... 2.887586
3.015232 ... ... 111.250 -0.250 111 126000 0.013 0 0.013 ... ... 2.82027
2.939769 ... ... 109.250 -0.250 109 128000 0.013 0 0.013 ... ... 2.753983
2.865499 ... ... 107.250 -0.250 107 130000 0.013 0 0.013 ... ... 2.688693
2.792383 ... ... 105.250 -0.250 105 132000 0.013 0 0.013 ... ... 2.624365
2.720386 ... ... 103.250 -0.250 103 134000 0.013 0 0.013 ... ... 2.560967
2.649475 ... ... 101.250 -0.250 101 136000 0.013 0 0.013 ... ... 2.498441
2.579616 ... ... 99.250 -0.250 99 138000 0.013 0 0.013 ... ... 2.43677
2.510779 ... ... 97.250 -0.250 97 140000 0.013 0 0.013 ... ... 2.375944
2.442935 ... ... 95.250 -0.250 95 142000 0.013 0 0.013 ... ... 2.315936
2.376055 ... ... 93.250 -0.250 93 144000 0.013 0 0.013 ... ... 2.256726
2.310111 ... ... 91.250 -0.250 91 146000 0.013 0 0.013 ... ... 2.198295
2.245079 ... ... 89.250 -0.250 89 148000 0.013 0 0.013 ... ... 2.140607
2.180941 ... ... 87.250 -0.250 87 150000 0.013 0 0.013 ... ... 2.0836
2.117665 ... ... 85.250 -0.250 85 152000 0.013 0 0.013 ... ... 2.027289
2.055227 ... ... 83.250 -0.250 83 154000 0.013 0 0.013 ... ... 1.971656
1.993606 ... ... 81.250 -0.250 81 156000 0.013 0 0.013 ... ... 1.916683
1.93278 ... ... 79.250 -0.250 79 158000 0.013 0 0.013 ... ... 1.862349
1.872728 ... ... 77.250 -0.250 77 160000 0.013 0 0.013 ... ... 1.808633
1.813432 ... ... 75.250 -0.250 75 162000 0.013 0 0.013 ... ... 1.755477
1.754868 ... ... 73.250 -0.250 73 164000 0.013 0 0.013 ... ... 1.702896
1.697016 ... ... 71.250 -0.250 71 166000 0.013 0 0.013 ... ... 1.65088
1.639864 ... ... 69.250 -0.250 69 168000 0.013 0 0.013 ... ... 1.599426
1.583396 ... ... 67.250 -0.250 67 170000 0.013 0 0.013 ... ... 1.548515
1.527595 ... ... 65.250 -0.250 65 172000 0.013 0 0.013 ... ... 1.498099
1.472445 ... ... 63.250 -0.250 63 174000 0.013 0 0.013 ... ... 1.44815
1.417931 ... ... 61.250 -0.250 61 176000 0.013 0 0.013 ... ... 1.398684
1.364039 ... ... 59.250 -0.250 59 178000 0.013 0 0.013 ... ... 1.349687
1.310755 ... ... 57.250 -0.250 57 180000 0.013 0 0.013 ... ... 1.301141
1.258064 ... ... 55.250 -0.250 55 182000 0.013 0 0.013 ... ... 1.253
1.205954 ... ... 53.250 -0.250 53 184000 0.013 0 0.013 ... ... 1.205288
1.154412 ... ... 51.250 -0.250 51 186000 0.013 0 0.013 ... ... 1.157988
1.103425 ... ... 49.250 -0.250 49 188000 0.013 0 0.013 ... ... 1.11108
1.052982 ... ... 47.250 -0.250 47 190000 0.013 0 0.013 ... ... 1.064522
1.00307 ... ... 45.250 -0.250 45 192000 0.013 0 0.013 ... ... 1.018291
0.953682 ... ... 43.250 -0.250 43 194000 0.013 0 0.013 ... ... 0.972426
0.904808 ... ... 41.250 -0.250 41 196000 0.013 0 0.013 ... ... 0.926915
0.856434 ... ... 39.250 -0.250 39 198000 0.013 0 0.013 ... ... 0.881665
0.808548 ... ... 37.250 -0.250 37 200000 0.013 0 0.013 ... ... 0.836699
0.761142 ... ... 35.250 -0.250 35 202000 0.013 0 0.013 ... ... 0.792028
0.714205 ... ... 33.250 -0.250 33 204000 0.013 0 0.013 ... ... 0.747603
0.667728 ... ... 31.250 -0.250 31 206000 0.013 0 0.013 ... ... 0.7034
0.621703 ... ... 29.250 -0.250 29 208000 0.013 0 0.013 ... ... 0.659413
0.576119 ... ... 27.250 -0.250 27 210000 0.013 0 0.013 ... ... 0.615608
0.530969 ... ... 25.250 -0.250 25 212000 0.013 0 0.013 ... ... 0.571975
0.486244 ... ... 23.250 -0.250 23 214000 0.013 0 0.013 ... ... 0.528444
0.441937 ... ... 21.250 -0.250 21 216000 0.013 0 0.013 ... ... 0.485045
0.398039 ... ... 19.250 -0.250 19 218000 0.013 0 0.013 ... ... 0.441661
0.35454 ... ... 17.250 -0.250 17 220000 0.013 0 0.013 ... ... 0.39831
0.311432 ... ... 15.250 -0.250 15 222000 0.013 0 0.013 ... ... 0.354916
0.268711 ... ... 13.250 -0.250 13 224000 0.013 0 0.013 ... ... 0.311371
0.22637 ... ... 11.250 -0.250 11 226000 0.013 0 0.013 ... ... 0.267607
0.184403 ... ... 9.250 -0.250 9 228000 0.013 0 0.013 ... ... 0.223485
0.142803 ... ... 7.250 -0.250 7 230000 0.013 0 0.013 ... ... 0.17876
0.101563 ... ... 5.250 -0.250 5 232000 0.013 0 0.013 ... ... 0.13311
0.060678 ... ... 3.250 -0.250 3 234000 0.013 0 0.013 ... ... 0.085797
0.040437 ... ... 1.325 -0.300 1.025 236000 0.025 -0.050 0.075 ... ... 0.040344
0.040174 ... ... 0.175 -0.150 0.025 238000 1.025 0.100 0.925 ... ... 0.040266
0.084718 ... ... 0.013 0 0.013 240000 3 0.250 2.750 ... ... 0.059914
0.130331 ... ... 0.013 0 0.013 242000 5 0.250 4.750 ... ... 0.099443
0.173556 ... ... 0.013 0 0.013 244000 7 0.250 6.750 ... ... 0.138646
0.215154 ... ... 0.013 0 0.013 246000 9 0.250 8.750 ... ... 0.177529
0.255463 ... ... 0.013 0 0.013 248000 11 0.250 10.750 ... ... 0.216098
0.294739 ... ... 0.013 0 0.013 250000 13 0.250 12.750 ... ... 0.254357
0.333129 ... ... 0.013 0 0.013 252000 15 0.250 14.750 ... ... 0.292312
0.370704 ... ... 0.013 0 0.013 254000 17 0.250 16.750 ... ... 0.329968
0.407579 ... ... 0.013 0 0.013 256000 19 0.250 18.750 ... ... 0.367328
0.443838 ... ... 0.013 0 0.013 258000 21 0.250 20.750 ... ... 0.404394
0.479452 ... ... 0.013 0 0.013 260000 23 0.250 22.750 ... ... 0.441174
0.514559 ... ... 0.013 0 0.013 262000 25 0.250 24.750 ... ... 0.477672
0.549107 ... ... 0.013 0 0.013 264000 27 0.250 26.750 ... ... 0.513893
0.583183 ... ... 0.013 0 0.013 266000 29 0.250 28.750 ... ... 0.549842
0.616797 ... ... 0.013 0 0.013 268000 31 0.250 30.750 ... ... 0.585523
0.649961 ... ... 0.013 0 0.013 270000 33 0.250 32.750 ... ... 0.620939
0.682708 ... ... 0.013 0 0.013 272000 35 0.250 34.750 ... ... 0.656095
0.715047 ... ... 0.013 0 0.013 274000 37 0.250 36.750 ... ... 0.690995
0.747004 ... ... 0.013 0 0.013 276000 39 0.250 38.750 ... ... 0.725641
0.778594 ... ... 0.013 0 0.013 278000 41 0.250 40.750 ... ... 0.760039
0.809787 ... ... 0.013 0 0.013 280000 43 0.250 42.750 ... ... 0.794192
0.840665 ... ... 0.013 0 0.013 282000 45 0.250 44.750 ... ... 0.828102
0.871214 ... ... 0.013 0 0.013 284000 47 0.250 46.750 ... ... 0.861775
0.901441 ... ... 0.013 0 0.013 286000 49 0.250 48.750 ... ... 0.895212
0.931303 ... ... 0.013 0 0.013 288000 51 0.250 50.750 ... ... 0.928418
0.960869 ... ... 0.013 0 0.013 290000 53 0.250 52.750 ... ... 0.961396
0.990172 ... ... 0.013 0 0.013 292000 55 0.250 54.750 ... ... 0.994152
1.01919 ... ... 0.013 0 0.013 294000 57 0.250 56.750 ... ... 1.026687
1.047906 ... ... 0.013 0 0.013 296000 59 0.250 58.750 ... ... 1.059003
1.076322 ... ... 0.013 0 0.013 298000 61 0.250 60.750 ... ... 1.091103
1.104472 ... ... 0.013 0 0.013 300000 63 0.250 62.750 ... ... 1.12299
1.132366 ... ... 0.013 0 0.013 302000 65 0.250 64.750 ... ... 1.154666
1.160036 ... ... 0.013 0 0.013 304000 67 0.250 66.750 ... ... 1.186135
1.187455 ... ... 0.013 0 0.013 306000 69 0.250 68.750 ... ... 1.2174
1.214594 ... ... 0.013 0 0.013 308000 71 0.250 70.750 ... ... 1.248462
1.241495 ... ... 0.013 0 0.013 310000 73 0.250 72.750 ... ... 1.279325
1.268164 ... ... 0.013 0 0.013 312000 75 0.250 74.750 ... ... 1.309991
1.294606 ... ... 0.013 0 0.013 314000 77 0.250 76.750 ... ... 1.340463
1.320827 ... ... 0.013 0 0.013 316000 79 0.250 78.750 ... ... 1.370743
1.346831 ... ... 0.013 0 0.013 318000 81 0.250 80.750 ... ... 1.400833
1.372608 ... ... 0.013 0 0.013 320000 83 0.250 82.750 ... ... 1.430737
1.398173 ... ... 0.013 0 0.013 322000 85 0.250 84.750 ... ... 1.460456
1.423532 ... ... 0.013 0 0.013 324000 87 0.250 86.750 ... ... 1.489992
1.448689 ... ... 0.013 0 0.013 326000 89 0.250 88.750 ... ... 1.519349
1.473649 ... ... 0.013 0 0.013 328000 91 0.250 90.750 ... ... 1.548528
1.498414 ... ... 0.013 0 0.013 330000 93 0.250 92.750 ... ... 1.577531
1.522988 ... ... 0.013 0 0.013 332000 95 0.250 94.750 ... ... 1.606361
1.547358 ... ... 0.013 0 0.013 334000 97 0.250 96.750 ... ... 1.63502
1.571521 ... ... 0.013 0 0.013 336000 99 0.250 98.750 ... ... 1.663509
1.595502 ... ... 0.013 0 0.013 338000 101 0.250 100.750 ... ... 1.691831
1.619309 ... ... 0.013 0 0.013 340000 103 0.250 102.750 ... ... 1.719987
1.642958 ... ... 0.013 0 0.013 342000 105 0.250 104.750 ... ... 1.74798
1.666434 ... ... 0.013 0 0.013 344000 107 0.250 106.750 ... ... 1.775812
1.689741 ... ... 0.013 0 0.013 346000 109 0.250 108.750 ... ... 1.803479
1.712881 ... ... 0.013 0 0.013 348000 111 0.250 110.750 ... ... 1.83099
1.735855 ... ... 0.013 0 0.013 350000 113 0.250 112.750 ... ... 1.858344
1.758644 ... ... 0.013 0 0.013 352000 115 0.250 114.750 ... ... 1.885545
1.781262 ... ... 0.013 0 0.013 354000 117 0.250 116.750 ... ... 1.912593
1.803723 ... ... 0.013 0 0.013 356000 119 0.250 118.750 ... ... 1.93949
1.826027 ... ... 0.013 0 0.013 358000 121 0.250 120.750 ... ... 1.966239
1.84818 ... ... 0.013 0 0.013 360000 123 0.250 122.750 ... ... 1.992841
1.870182 ... ... 0.013 0 0.013 362000 125 0.250 124.750 ... ... 2.019297
1.892036 ... ... 0.013 0 0.013 364000 127 0.250 126.750 ... ... 2.045609
1.913745 ... ... 0.013 0 0.013 366000 129 0.250 128.750 ... ... 2.07178
1.93531 ... ... 0.013 0 0.013 368000 131 0.250 130.750 ... ... 2.097809
1.956748 ... ... 0.013 0 0.013 370000 133 0.250 132.750 ... ... 2.123699
1.978031 ... ... 0.013 0 0.013 372000 135 0.250 134.750 ... ... 2.149452
1.999162 ... ... 0.013 0 0.013 374000 137 0.250 136.750 ... ... 2.175068
2.020155 ... ... 0.013 0 0.013 376000 139 0.250 138.750 ... ... 2.20055
2.041014 ... ... 0.013 0 0.013 378000 141 0.250 140.750 ... ... 2.225899
2.06174 ... ... 0.013 0 0.013 380000 143 0.250 142.750 ... ... 2.251116
2.082335 ... ... 0.013 0 0.013 382000 145 0.250 144.750 ... ... 2.276206
2.102801 ... ... 0.013 0 0.013 384000 147 0.250 146.750 ... ... 2.301167
2.12314 ... ... 0.013 0 0.013 386000 149 0.250 148.750 ... ... 2.326
2.143353 ... ... 0.013 0 0.013 388000 151 0.250 150.750 ... ... 2.350707
2.163441 ... ... 0.013 0 0.013 390000 153 0.250 152.750 ... ... 2.375289
2.183407 ... ... 0.013 0 0.013 392000 155 0.250 154.750 ... ... 2.399747
2.203252 ... ... 0.013 0 0.013 394000 157 0.250 156.750 ... ... 2.424082
2.222962 ... ... 0.013 0 0.013 396000 159 0.250 158.750 ... ... 2.448296
2.242542 ... ... 0.013 0 0.013 398000 161 0.250 160.750 ... ... 2.47239
2.262004 ... ... 0.013 0 0.013 400000 163 0.250 162.750 ... ... 2.496366
2.28135 ... ... 0.013 0 0.013 402000 165 0.250 164.750 ... ... 2.520223
2.300583 ... ... 0.013 0 0.013 404000 167 0.250 166.750 ... ... 2.543964
2.319704 ... ... 0.013 0 0.013 406000 169 0.250 168.750 ... ... 2.56759
2.33872 ... ... 0.013 0 0.013 408000 171 0.250 170.750 ... ... 2.591102
2.357633 ... ... 0.013 0 0.013 410000 173 0.250 172.750 ... ... 2.614501
2.376437 ... ... 0.013 0 0.013 412000 175 0.250 174.750 ... ... 2.637788
2.395135 ... ... 0.013 0 0.013 414000 177 0.250 176.750 ... ... 2.660963
2.413726 ... ... 0.013 0 0.013 416000 179 0.250 178.750 ... ... 2.68403
2.432214 ... ... 0.013 0 0.013 418000 181 0.250 180.750 ... ... 2.706987
2.450597 ... ... 0.013 0 0.013 420000 183 0.250 182.750 ... ... 2.729837
2.468877 ... ... 0.013 0 0.013 422000 185 0.250 184.750 ... ... 2.75258
2.487045 ... ... 0.013 0 0.013 424000 187 0.250 186.750 ... ... 2.775217
2.5051 ... ... 0.013 0 0.013 426000 189 0.250 188.750 ... ... 2.79775
2.523055 ... ... 0.013 0 0.013 428000 191 0.250 190.750 ... ... 2.82018
2.540912 ... ... 0.013 0 0.013 430000 193 0.250 192.750 ... ... 2.842506
2.558672 ... ... 0.013 0 0.013 432000 195 0.250 194.750 ... ... 2.864731
2.576336 ... ... 0.013 0 0.013 434000 197 0.250 196.750 ... ... 2.886855

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.