DairyVisor Data

Markets - Livestock

Underlying Price: 301.150
Expiration Date: 06/04/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.760213 ... ... 191 2.150 193.150 108000 0.013 0 0.013 ... ... 1.080201
1.728005 ... ... 189 2.150 191.150 110000 0.013 0 0.013 ... ... 1.061589
1.696414 ... ... 187 2.150 189.150 112000 0.013 0 0.013 ... ... 1.043317
1.665419 ... ... 185 2.150 187.150 114000 0.013 0 0.013 ... ... 1.025372
1.634997 ... ... 183 2.150 185.150 116000 0.013 0 0.013 ... ... 1.007742
1.605128 ... ... 181 2.150 183.150 118000 0.013 0 0.013 ... ... 0.990407
1.575792 ... ... 179 2.150 181.150 120000 0.013 0 0.013 ... ... 0.973365
1.54697 ... ... 177 2.150 179.150 122000 0.013 0 0.013 ... ... 0.956607
1.518645 ... ... 175 2.150 177.150 124000 0.013 0 0.013 ... ... 0.940122
1.490799 ... ... 173 2.150 175.150 126000 0.013 0 0.013 ... ... 0.923903
1.463417 ... ... 171 2.150 173.150 128000 0.013 0 0.013 ... ... 0.907939
1.436483 ... ... 169 2.150 171.150 130000 0.013 0 0.013 ... ... 0.892223
1.409983 ... ... 167 2.150 169.150 132000 0.013 0 0.013 ... ... 0.876747
1.383903 ... ... 165 2.150 167.150 134000 0.013 0 0.013 ... ... 0.861503
1.358229 ... ... 163 2.150 165.150 136000 0.013 0 0.013 ... ... 0.846484
1.33295 ... ... 161 2.150 163.150 138000 0.013 0 0.013 ... ... 0.831675
1.308052 ... ... 159 2.150 161.150 140000 0.013 0 0.013 ... ... 0.817076
1.283526 ... ... 157 2.150 159.150 142000 0.013 0 0.013 ... ... 0.802683
1.259359 ... ... 155 2.150 157.150 144000 0.013 0 0.013 ... ... 0.788489
1.235542 ... ... 153 2.150 155.150 146000 0.013 0 0.013 ... ... 0.774488
1.212064 ... ... 151 2.150 153.150 148000 0.013 0 0.013 ... ... 0.760676
1.188916 ... ... 149 2.150 151.150 150000 0.013 0 0.013 ... ... 0.747046
1.166089 ... ... 147 2.150 149.150 152000 0.013 0 0.013 ... ... 0.733593
1.143573 ... ... 145 2.150 147.150 154000 0.013 0 0.013 ... ... 0.720313
1.12136 ... ... 143 2.150 145.150 156000 0.013 0 0.013 ... ... 0.707199
1.099443 ... ... 141 2.150 143.150 158000 0.013 0 0.013 ... ... 0.694241
1.077813 ... ... 139 2.150 141.150 160000 0.013 0 0.013 ... ... 0.681441
1.056463 ... ... 137 2.150 139.150 162000 0.013 0 0.013 ... ... 0.668796
1.035385 ... ... 135 2.150 137.150 164000 0.013 0 0.013 ... ... 0.656301
1.014573 ... ... 133 2.150 135.150 166000 0.013 0 0.013 ... ... 0.643953
0.99402 ... ... 131 2.150 133.150 168000 0.013 0 0.013 ... ... 0.631748
0.973719 ... ... 129 2.150 131.150 170000 0.013 0 0.013 ... ... 0.619682
0.953665 ... ... 127 2.150 129.150 172000 0.013 0 0.013 ... ... 0.607752
0.93385 ... ... 125 2.150 127.150 174000 0.013 0 0.013 ... ... 0.595953
0.91427 ... ... 123 2.150 125.150 176000 0.013 0 0.013 ... ... 0.584276
0.894919 ... ... 121 2.150 123.150 178000 0.013 0 0.013 ... ... 0.572723
0.875792 ... ... 119 2.150 121.150 180000 0.013 0 0.013 ... ... 0.561292
0.856883 ... ... 117 2.150 119.150 182000 0.013 0 0.013 ... ... 0.549981
0.838187 ... ... 115 2.150 117.150 184000 0.013 0 0.013 ... ... 0.538787
0.819701 ... ... 113 2.150 115.150 186000 0.013 0 0.013 ... ... 0.527706
0.801418 ... ... 111 2.150 113.150 188000 0.013 0 0.013 ... ... 0.516737
0.783334 ... ... 109 2.150 111.150 190000 0.013 0 0.013 ... ... 0.505876
0.765446 ... ... 107 2.150 109.150 192000 0.013 0 0.013 ... ... 0.495119
0.747748 ... ... 105 2.150 107.150 194000 0.013 0 0.013 ... ... 0.484461
0.730237 ... ... 103 2.150 105.150 196000 0.013 0 0.013 ... ... 0.473904
0.712909 ... ... 101 2.150 103.150 198000 0.013 0 0.013 ... ... 0.463446
0.69576 ... ... 99 2.150 101.150 200000 0.013 0 0.013 ... ... 0.453084
0.678786 ... ... 97 2.150 99.150 202000 0.013 0 0.013 ... ... 0.442816
0.661984 ... ... 95 2.150 97.150 204000 0.013 0 0.013 ... ... 0.43264
0.645349 ... ... 93 2.150 95.150 206000 0.013 0 0.013 ... ... 0.422553
0.62888 ... ... 91 2.150 93.150 208000 0.013 0 0.013 ... ... 0.412547
0.612572 ... ... 89 2.150 91.150 210000 0.013 0 0.013 ... ... 0.402623
0.596421 ... ... 87 2.150 89.150 212000 0.013 0 0.013 ... ... 0.392782
0.580426 ... ... 85 2.150 87.150 214000 0.013 0 0.013 ... ... 0.383023
0.564583 ... ... 83 2.150 85.150 216000 0.013 0 0.013 ... ... 0.373343
0.548889 ... ... 81 2.150 83.150 218000 0.013 0 0.013 ... ... 0.363741
0.533341 ... ... 79 2.150 81.150 220000 0.013 0 0.013 ... ... 0.35422
0.517937 ... ... 77 2.150 79.150 222000 0.013 0 0.013 ... ... 0.344763
0.502674 ... ... 75 2.150 77.150 224000 0.013 0 0.013 ... ... 0.335377
0.487549 ... ... 73 2.150 75.150 226000 0.013 0 0.013 ... ... 0.326061
0.47256 ... ... 71 2.150 73.150 228000 0.013 0 0.013 ... ... 0.316813
0.457704 ... ... 69 2.150 71.150 230000 0.013 0 0.013 ... ... 0.307632
0.442979 ... ... 67 2.150 69.150 232000 0.013 0 0.013 ... ... 0.298516
0.428383 ... ... 65 2.150 67.150 234000 0.013 0 0.013 ... ... 0.289452
0.413912 ... ... 63 2.150 65.150 236000 0.013 0 0.013 ... ... 0.28045
0.399566 ... ... 61 2.150 63.150 238000 0.013 0 0.013 ... ... 0.271513
0.385342 ... ... 59 2.150 61.150 240000 0.013 0 0.013 ... ... 0.262635
0.371238 ... ... 57 2.150 59.150 242000 0.013 0 0.013 ... ... 0.253812
0.357252 ... ... 55 2.150 57.150 244000 0.013 0 0.013 ... ... 0.245035
0.343381 ... ... 53 2.150 55.150 246000 0.013 0 0.013 ... ... 0.236306
0.329624 ... ... 51 2.150 53.150 248000 0.013 0 0.013 ... ... 0.227628
0.315979 ... ... 49 2.150 51.150 250000 0.013 0 0.013 ... ... 0.219005
0.302444 ... ... 47 2.150 49.150 252000 0.013 0 0.013 ... ... 0.210429
0.289017 ... ... 45 2.150 47.150 254000 0.013 0 0.013 ... ... 0.201887
0.275697 ... ... 43 2.150 45.150 256000 0.013 0 0.013 ... ... 0.193387
0.262481 ... ... 41 2.150 43.150 258000 0.013 0 0.013 ... ... 0.184928
0.249368 ... ... 39 2.150 41.150 260000 0.013 0 0.013 ... ... 0.17651
0.236357 ... ... 37 2.150 39.150 262000 0.013 0 0.013 ... ... 0.168122
0.223445 ... ... 35 2.150 37.150 264000 0.013 0 0.013 ... ... 0.159768
0.210632 ... ... 33 2.150 35.150 266000 0.013 0 0.013 ... ... 0.151442
0.197916 ... ... 31 2.150 33.150 268000 0.013 0 0.013 ... ... 0.143141
0.185294 ... ... 29 2.150 31.150 270000 0.013 0 0.013 ... ... 0.134867
0.172767 ... ... 27 2.150 29.150 272000 0.013 0 0.013 ... ... 0.126608
0.160332 ... ... 25 2.150 27.150 274000 0.013 0 0.013 ... ... 0.118366
0.147988 ... ... 23 2.150 25.150 276000 0.013 0 0.013 ... ... 0.110141
0.135734 ... ... 21 2.150 23.150 278000 0.013 -0.013 0.025 ... ... 0.101909
0.123568 ... ... 19 2.150 21.150 280000 0.025 -0.025 0.050 ... ... 0.101491
0.111489 ... ... 17.050 2.100 19.150 282000 0.050 -0.050 0.100 ... ... 0.101667
0.107886 ... ... 15.125 2.075 17.200 284000 0.075 -0.100 0.175 ... ... 0.098038
0.102228 ... ... 13.250 2 15.250 286000 0.150 -0.150 0.300 ... ... 0.099474
0.101747 ... ... 11.425 1.950 13.375 288000 0.275 -0.200 0.475 ... ... 0.100656
0.100654 ... ... 9.700 1.850 11.550 290000 0.450 -0.300 0.750 ... ... 0.100439
0.100749 ... ... 8.100 1.725 9.825 292000 0.700 -0.425 1.125 ... ... 0.099848
0.100479 ... ... 6.625 1.575 8.200 294000 1.075 -0.575 1.650 ... ... 0.10012
0.100074 ... ... 5.300 1.400 6.700 296000 1.575 -0.725 2.300 ... ... 0.100084
0.100443 ... ... 4.150 1.225 5.375 298000 2.225 -0.925 3.150 ... ... 0.099994
0.100298 ... ... 3.150 1.050 4.200 300000 3.050 -1.100 4.150 ... ... 0.100143
0.100198 ... ... 2.350 0.850 3.200 302000 4.050 -1.275 5.325 ... ... 0.100311
0.100157 ... ... 1.700 0.675 2.375 304000 5.200 -1.475 6.675 ... ... 0.099827
0.099669 ... ... 1.200 0.500 1.700 306000 6.550 -1.600 8.150 ... ... 0.100408
0.10002 ... ... 0.800 0.400 1.200 308000 8.025 -1.750 9.775 ... ... 0.100305
0.10037 ... ... 0.525 0.300 0.825 310000 9.625 -1.875 11.500 ... ... 0.100042
0.10059 ... ... 0.350 0.200 0.550 312000 11.350 -1.950 13.300 ... ... 0.100701
0.100345 ... ... 0.225 0.125 0.350 314000 13.150 -2.025 15.175 ... ... 0.101166
0.101049 ... ... 0.125 0.100 0.225 316000 15.025 -2.050 17.075 ... ... 0.103023
0.099481 ... ... 0.075 0.050 0.125 318000 16.925 -2.100 19.025 ... ... 0.103573
0.100018 ... ... 0.050 0.025 0.075 320000 18.875 -2.125 21 ... ... 0.107286
0.102352 ... ... 0.025 0.025 0.050 322000 20.850 -2.150 23 ... ... 0.113596
0.100972 ... ... 0.025 0 0.025 324000 22.850 -2.150 25 ... ... 0.124104
0.100265 ... ... 0.013 0 0.013 326000 24.850 -2.150 27 ... ... 0.134548
0.10712 ... ... 0.013 0 0.013 328000 26.850 -2.150 29 ... ... 0.144929
0.11389 ... ... 0.013 0 0.013 330000 28.850 -2.150 31 ... ... 0.155247
0.120584 ... ... 0.013 0 0.013 332000 30.850 -2.150 33 ... ... 0.165502
0.12719 ... ... 0.013 0 0.013 334000 32.850 -2.150 35 ... ... 0.175697
0.133726 ... ... 0.013 0 0.013 336000 34.850 -2.150 37 ... ... 0.185831
0.140194 ... ... 0.013 0 0.013 338000 36.850 -2.150 39 ... ... 0.195906
0.146588 ... ... 0.013 0 0.013 340000 38.850 -2.150 41 ... ... 0.205921
0.152917 ... ... 0.013 0 0.013 342000 40.850 -2.150 43 ... ... 0.215878
0.159186 ... ... 0.013 0 0.013 344000 42.850 -2.150 45 ... ... 0.225778
0.16539 ... ... 0.013 0 0.013 346000 44.850 -2.150 47 ... ... 0.23562
0.171535 ... ... 0.013 0 0.013 348000 46.850 -2.150 49 ... ... 0.245407
0.177625 ... ... 0.013 0 0.013 350000 48.850 -2.150 51 ... ... 0.255138
0.183656 ... ... 0.013 0 0.013 352000 50.850 -2.150 53 ... ... 0.264814
0.189632 ... ... 0.013 0 0.013 354000 52.850 -2.150 55 ... ... 0.274436
0.195558 ... ... 0.013 0 0.013 356000 54.850 -2.150 57 ... ... 0.284003
0.201434 ... ... 0.013 0 0.013 358000 56.850 -2.150 59 ... ... 0.293518
0.207261 ... ... 0.013 0 0.013 360000 58.850 -2.150 61 ... ... 0.302981
0.213034 ... ... 0.013 0 0.013 362000 60.850 -2.150 63 ... ... 0.312391
0.218754 ... ... 0.013 0 0.013 364000 62.850 -2.150 65 ... ... 0.321751
0.224435 ... ... 0.013 0 0.013 366000 64.850 -2.150 67 ... ... 0.33106
0.230073 ... ... 0.013 0 0.013 368000 66.850 -2.150 69 ... ... 0.340318
0.235668 ... ... 0.013 0 0.013 370000 68.850 -2.150 71 ... ... 0.349527
0.241219 ... ... 0.013 0 0.013 372000 70.850 -2.150 73 ... ... 0.358688
0.246719 ... ... 0.013 0 0.013 374000 72.850 -2.150 75 ... ... 0.367799
0.252177 ... ... 0.013 0 0.013 376000 74.850 -2.150 77 ... ... 0.376863
0.257594 ... ... 0.013 0 0.013 378000 76.850 -2.150 79 ... ... 0.38588
0.262973 ... ... 0.013 0 0.013 380000 78.850 -2.150 81 ... ... 0.394849
0.268319 ... ... 0.013 0 0.013 382000 80.850 -2.150 83 ... ... 0.403773
0.273627 ... ... 0.013 0 0.013 384000 82.850 -2.150 85 ... ... 0.41265
0.278895 ... ... 0.013 0 0.013 386000 84.850 -2.150 87 ... ... 0.421482
0.284119 ... ... 0.013 0 0.013 388000 86.850 -2.150 89 ... ... 0.430269
0.289306 ... ... 0.013 0 0.013 390000 88.850 -2.150 91 ... ... 0.439012
0.294458 ... ... 0.013 0 0.013 392000 90.850 -2.150 93 ... ... 0.447711
0.299575 ... ... 0.013 0 0.013 394000 92.850 -2.150 95 ... ... 0.456366
0.304658 ... ... 0.013 0 0.013 396000 94.850 -2.150 97 ... ... 0.464978
0.309707 ... ... 0.013 0 0.013 398000 96.850 -2.150 99 ... ... 0.473548
0.314726 ... ... 0.013 0 0.013 400000 98.850 -2.150 101 ... ... 0.482075
0.319711 ... ... 0.013 0 0.013 402000 100.850 -2.150 103 ... ... 0.490561
0.324659 ... ... 0.013 0 0.013 404000 102.850 -2.150 105 ... ... 0.499005
0.329574 ... ... 0.013 0 0.013 406000 104.850 -2.150 107 ... ... 0.507409
0.334459 ... ... 0.013 0 0.013 408000 106.850 -2.150 109 ... ... 0.515771
0.339313 ... ... 0.013 0 0.013 410000 108.850 -2.150 111 ... ... 0.524094
0.344136 ... ... 0.013 0 0.013 412000 110.850 -2.150 113 ... ... 0.532378
0.348929 ... ... 0.013 0 0.013 414000 112.850 -2.150 115 ... ... 0.540621
0.353693 ... ... 0.013 0 0.013 416000 114.850 -2.150 117 ... ... 0.548826
0.358428 ... ... 0.013 0 0.013 418000 116.850 -2.150 119 ... ... 0.556993
0.363132 ... ... 0.013 0 0.013 420000 118.850 -2.150 121 ... ... 0.565121
0.367802 ... ... 0.013 0 0.013 422000 120.850 -2.150 123 ... ... 0.573212
0.372444 ... ... 0.013 0 0.013 424000 122.850 -2.150 125 ... ... 0.581265
0.377061 ... ... 0.013 0 0.013 426000 124.850 -2.150 127 ... ... 0.589281
0.381653 ... ... 0.013 0 0.013 428000 126.850 -2.150 129 ... ... 0.59726
0.386217 ... ... 0.013 0 0.013 430000 128.850 -2.150 131 ... ... 0.605203
0.390756 ... ... 0.013 0 0.013 432000 130.850 -2.150 133 ... ... 0.61311
0.395268 ... ... 0.013 0 0.013 434000 132.850 -2.150 135 ... ... 0.620982
0.399755 ... ... 0.013 0 0.013 436000 134.850 -2.150 137 ... ... 0.628817
0.404216 ... ... 0.013 0 0.013 438000 136.850 -2.150 139 ... ... 0.636618
0.408651 ... ... 0.013 0 0.013 440000 138.850 -2.150 141 ... ... 0.644384
0.413059 ... ... 0.013 0 0.013 442000 140.850 -2.150 143 ... ... 0.652116
0.417438 ... ... 0.013 0 0.013 444000 142.850 -2.150 145 ... ... 0.659814
0.421793 ... ... 0.013 0 0.013 446000 144.850 -2.150 147 ... ... 0.667478
0.426124 ... ... 0.013 0 0.013 448000 146.850 -2.150 149 ... ... 0.675109
0.43043 ... ... 0.013 0 0.013 450000 148.850 -2.150 151 ... ... 0.682706

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.