DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253
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
1.623128 ... ... 158.075 0.925 159 94000 0.013 0 0.013 ... ... 1.043323
1.587932 ... ... 156.075 0.925 157 96000 0.013 0 0.013 ... ... 1.022015
1.553506 ... ... 154.075 0.925 155 98000 0.013 0 0.013 ... ... 1.001152
1.519816 ... ... 152.075 0.925 153 100000 0.013 0 0.013 ... ... 0.980713
1.486831 ... ... 150.075 0.925 151 102000 0.013 0 0.013 ... ... 0.960672
1.454523 ... ... 148.075 0.925 149 104000 0.013 0 0.013 ... ... 0.941021
1.422864 ... ... 146.075 0.925 147 106000 0.013 0 0.013 ... ... 0.921745
1.391829 ... ... 144.075 0.925 145 108000 0.013 0 0.013 ... ... 0.902831
1.361392 ... ... 142.075 0.925 143 110000 0.013 0 0.013 ... ... 0.884263
1.331533 ... ... 140.075 0.925 141 112000 0.013 0 0.013 ... ... 0.86603
1.302228 ... ... 138.075 0.925 139 114000 0.013 0 0.013 ... ... 0.848119
1.273458 ... ... 136.075 0.925 137 116000 0.013 0 0.013 ... ... 0.830517
1.245203 ... ... 134.075 0.925 135 118000 0.013 0 0.013 ... ... 0.813209
1.217444 ... ... 132.075 0.925 133 120000 0.013 0 0.013 ... ... 0.796184
1.190166 ... ... 130.075 0.925 131 122000 0.013 0 0.013 ... ... 0.779437
1.16335 ... ... 128.075 0.925 129 124000 0.013 0 0.013 ... ... 0.762959
1.136983 ... ... 126.075 0.925 127 126000 0.013 0 0.013 ... ... 0.746741
1.111049 ... ... 124.075 0.925 125 128000 0.013 0 0.013 ... ... 0.730774
1.085533 ... ... 122.075 0.925 123 130000 0.013 0 0.013 ... ... 0.715049
1.060424 ... ... 120.075 0.925 121 132000 0.013 0 0.013 ... ... 0.699559
1.035707 ... ... 118.075 0.925 119 134000 0.013 0 0.013 ... ... 0.684292
1.01137 ... ... 116.075 0.925 117 136000 0.013 0 0.013 ... ... 0.669239
0.987402 ... ... 114.075 0.925 115 138000 0.013 0 0.013 ... ... 0.654398
0.963793 ... ... 112.075 0.925 113 140000 0.013 0 0.013 ... ... 0.639764
0.94053 ... ... 110.075 0.925 111 142000 0.013 0 0.013 ... ... 0.625331
0.917604 ... ... 108.075 0.925 109 144000 0.013 0 0.013 ... ... 0.611091
0.895005 ... ... 106.075 0.925 107 146000 0.013 0 0.013 ... ... 0.59704
0.872723 ... ... 104.075 0.925 105 148000 0.013 0 0.013 ... ... 0.583171
0.85075 ... ... 102.075 0.925 103 150000 0.013 0 0.013 ... ... 0.56947
0.829078 ... ... 100.075 0.925 101 152000 0.013 0 0.013 ... ... 0.55594
0.807697 ... ... 98.075 0.925 99 154000 0.013 0 0.013 ... ... 0.542576
0.786601 ... ... 96.075 0.925 97 156000 0.013 0 0.013 ... ... 0.529375
0.765782 ... ... 94.075 0.925 95 158000 0.013 0 0.013 ... ... 0.516331
0.745232 ... ... 92.075 0.925 93 160000 0.013 0 0.013 ... ... 0.50344
0.724945 ... ... 90.075 0.925 91 162000 0.013 0 0.013 ... ... 0.490698
0.704913 ... ... 88.075 0.925 89 164000 0.013 0 0.013 ... ... 0.478093
0.685131 ... ... 86.075 0.925 87 166000 0.013 0 0.013 ... ... 0.465629
0.665592 ... ... 84.075 0.925 85 168000 0.013 0 0.013 ... ... 0.453301
0.64629 ... ... 82.075 0.925 83 170000 0.013 0 0.013 ... ... 0.441107
0.62722 ... ... 80.075 0.925 81 172000 0.013 0 0.013 ... ... 0.429041
0.608374 ... ... 78.075 0.925 79 174000 0.013 0 0.013 ... ... 0.4171
0.58975 ... ... 76.075 0.925 77 176000 0.013 0 0.013 ... ... 0.405275
0.57134 ... ... 74.075 0.925 75 178000 0.013 0 0.013 ... ... 0.393563
0.55314 ... ... 72.075 0.925 73 180000 0.013 0 0.013 ... ... 0.381965
0.535146 ... ... 70.075 0.925 71 182000 0.013 0 0.013 ... ... 0.370479
0.517352 ... ... 68.075 0.925 69 184000 0.013 0 0.013 ... ... 0.359102
0.499754 ... ... 66.075 0.925 67 186000 0.013 0 0.013 ... ... 0.347835
0.482347 ... ... 64.075 0.925 65 188000 0.013 0 0.013 ... ... 0.336661
0.465129 ... ... 62.075 0.925 63 190000 0.013 0 0.013 ... ... 0.325584
0.448093 ... ... 60.075 0.925 61 192000 0.013 0 0.013 ... ... 0.314603
0.431238 ... ... 58.075 0.925 59 194000 0.013 0 0.013 ... ... 0.303716
0.414558 ... ... 56.075 0.925 57 196000 0.013 0 0.013 ... ... 0.292918
0.39805 ... ... 54.075 0.925 55 198000 0.013 0 0.013 ... ... 0.282194
0.381711 ... ... 52.075 0.925 53 200000 0.013 0 0.013 ... ... 0.271559
0.365536 ... ... 50.075 0.925 51 202000 0.013 0 0.013 ... ... 0.26101
0.349523 ... ... 48.075 0.925 49 204000 0.013 0 0.013 ... ... 0.250537
0.333669 ... ... 46.075 0.925 47 206000 0.013 0 0.013 ... ... 0.24013
0.317969 ... ... 44.075 0.925 45 208000 0.013 0 0.013 ... ... 0.229791
0.302422 ... ... 42.075 0.925 43 210000 0.013 0 0.013 ... ... 0.219523
0.287024 ... ... 40.075 0.925 41 212000 0.013 0 0.013 ... ... 0.209328
0.271771 ... ... 38.075 0.925 39 214000 0.013 0 0.013 ... ... 0.19918
0.256663 ... ... 36.075 0.925 37 216000 0.013 0 0.013 ... ... 0.189091
0.241694 ... ... 34.075 0.925 35 218000 0.013 0 0.013 ... ... 0.179059
0.226864 ... ... 32.075 0.925 33 220000 0.013 0 0.013 ... ... 0.169073
0.212169 ... ... 30.075 0.925 31 222000 0.013 0 0.013 ... ... 0.159132
0.197607 ... ... 28.075 0.925 29 224000 0.013 0 0.013 ... ... 0.149229
0.183174 ... ... 26.075 0.925 27 226000 0.013 0 0.013 ... ... 0.139363
0.16887 ... ... 24.075 0.925 25 228000 0.013 0 0.013 ... ... 0.129529
0.154692 ... ... 22.075 0.925 23 230000 0.013 0 0.013 ... ... 0.119709
0.140637 ... ... 20.075 0.925 21 232000 0.013 0 0.013 ... ... 0.109914
0.126703 ... ... 18.075 0.925 19 234000 0.013 0 0.013 ... ... 0.100114
0.112889 ... ... 16.075 0.925 17 236000 0.013 0 0.013 ... ... 0.090315
0.099192 ... ... 14.075 0.925 15 238000 0.013 -0.013 0.025 ... ... 0.080501
0.08561 ... ... 12.100 0.900 13 240000 0.025 -0.025 0.050 ... ... 0.077082
0.082052 ... ... 10.175 0.875 11.050 242000 0.075 -0.050 0.125 ... ... 0.078826
0.080197 ... ... 8.325 0.825 9.150 244000 0.175 -0.100 0.275 ... ... 0.079106
0.080029 ... ... 6.575 0.775 7.350 246000 0.375 -0.150 0.525 ... ... 0.079845
0.08046 ... ... 5 0.700 5.700 248000 0.700 -0.250 0.950 ... ... 0.079544
0.080202 ... ... 3.650 0.575 4.225 250000 1.225 -0.350 1.575 ... ... 0.07976
0.07984 ... 2.975 2.525 0.450 2.975 252000 1.975 -0.475 2.450 ... ... 0.079708
0.080217 ... ... 1.650 0.350 2 254000 3 -0.575 3.575 ... ... 0.080349
0.079732 ... ... 1.025 0.225 1.250 256000 4.250 -0.675 4.925 ... ... 0.080167
0.080229 ... ... 0.600 0.150 0.750 258000 5.725 -0.775 6.500 ... ... 0.080002
0.080708 ... ... 0.325 0.100 0.425 260000 7.400 -0.825 8.225 ... ... 0.080878
0.080966 ... ... 0.150 0.075 0.225 262000 9.200 -0.850 10.050 ... ... 0.081898
0.079499 ... ... 0.075 0.025 0.100 264000 11.075 -0.900 11.975 ... ... 0.082155
0.080887 ... ... 0.025 0.025 0.050 266000 13.025 -0.900 13.925 ... ... 0.086683
0.082588 ... ... 0.025 0 0.025 268000 15 -0.925 15.925 ... ... 0.093477
0.084439 ... ... 0.013 0 0.013 270000 17 -0.925 17.925 ... ... 0.105544
0.09286 ... ... 0.013 0 0.013 272000 19 -0.925 19.925 ... ... 0.117523
0.101144 ... ... 0.013 0 0.013 274000 21 -0.925 21.925 ... ... 0.129415
0.109284 ... ... 0.013 0 0.013 276000 23 -0.925 23.925 ... ... 0.14122
0.117313 ... ... 0.013 0 0.013 278000 25 -0.925 25.925 ... ... 0.152941
0.125216 ... ... 0.013 0 0.013 280000 27 -0.925 27.925 ... ... 0.164578
0.133015 ... ... 0.013 0 0.013 282000 29 -0.925 29.925 ... ... 0.176133
0.140713 ... ... 0.013 0 0.013 284000 31 -0.925 31.925 ... ... 0.187607
0.14831 ... ... 0.013 0 0.013 286000 33 -0.925 33.925 ... ... 0.199001
0.155815 ... ... 0.013 0 0.013 288000 35 -0.925 35.925 ... ... 0.210316
0.163231 ... ... 0.013 0 0.013 290000 37 -0.925 37.925 ... ... 0.221553
0.17056 ... ... 0.013 0 0.013 292000 39 -0.925 39.925 ... ... 0.232714
0.177808 ... ... 0.013 0 0.013 294000 41 -0.925 41.925 ... ... 0.243799
0.184971 ... ... 0.013 0 0.013 296000 43 -0.925 43.925 ... ... 0.254809
0.192062 ... ... 0.013 0 0.013 298000 45 -0.925 45.925 ... ... 0.265746
0.199079 0.013 0.013 0.013 0 0.013 300000 47 -0.925 47.925 ... ... 0.276611
0.206026 ... ... 0.013 0 0.013 302000 49 -0.925 49.925 ... ... 0.287404
0.212894 ... ... 0.013 0 0.013 304000 51 -0.925 51.925 ... ... 0.298127
0.219694 ... ... 0.013 0 0.013 306000 53 -0.925 53.925 ... ... 0.30878
0.226436 ... ... 0.013 0 0.013 308000 55 -0.925 55.925 ... ... 0.319365
0.233115 ... ... 0.013 0 0.013 310000 57 -0.925 57.925 ... ... 0.329882
0.23973 ... ... 0.013 0 0.013 312000 59 -0.925 59.925 ... ... 0.340332
0.246274 ... ... 0.013 0 0.013 314000 61 -0.925 61.925 ... ... 0.350716
0.25276 ... ... 0.013 0 0.013 316000 63 -0.925 63.925 ... ... 0.361036
0.259189 ... ... 0.013 0 0.013 318000 65 -0.925 65.925 ... ... 0.371291
0.265569 ... ... 0.013 0 0.013 320000 67 -0.925 67.925 ... ... 0.381482
0.271895 ... ... 0.013 0 0.013 322000 69 -0.925 69.925 ... ... 0.391611
0.278159 ... ... 0.013 0 0.013 324000 71 -0.925 71.925 ... ... 0.401678
0.284367 ... ... 0.013 0 0.013 326000 73 -0.925 73.925 ... ... 0.411685
0.290524 ... ... 0.013 0 0.013 328000 75 -0.925 75.925 ... ... 0.421631
0.29663 ... ... 0.013 0 0.013 330000 77 -0.925 77.925 ... ... 0.431517
0.302687 ... ... 0.013 0 0.013 332000 79 -0.925 79.925 ... ... 0.441345
0.308697 ... ... 0.013 0 0.013 334000 81 -0.925 81.925 ... ... 0.451115
0.314662 ... ... 0.013 0 0.013 336000 83 -0.925 83.925 ... ... 0.460827
0.320573 ... ... 0.013 0 0.013 338000 85 -0.925 85.925 ... ... 0.470483
0.326438 ... ... 0.013 0 0.013 340000 87 -0.925 87.925 ... ... 0.480083
0.332259 ... ... 0.013 0 0.013 342000 89 -0.925 89.925 ... ... 0.489628
0.338035 ... ... 0.013 0 0.013 344000 91 -0.925 91.925 ... ... 0.499118
0.343768 ... ... 0.013 0 0.013 346000 93 -0.925 93.925 ... ... 0.508554
0.349459 ... ... 0.013 0 0.013 348000 95 -0.925 95.925 ... ... 0.517936
0.355107 ... ... 0.013 0 0.013 350000 97 -0.925 97.925 ... ... 0.527266
0.360707 ... ... 0.013 0 0.013 352000 99 -0.925 99.925 ... ... 0.536544
0.366265 ... ... 0.013 0 0.013 354000 101 -0.925 101.925 ... ... 0.545771
0.371787 ... ... 0.013 0 0.013 356000 103 -0.925 103.925 ... ... 0.554946
0.377271 ... ... 0.013 0 0.013 358000 105 -0.925 105.925 ... ... 0.564071
0.382716 ... ... 0.013 0 0.013 360000 107 -0.925 107.925 ... ... 0.573146
0.388123 ... ... 0.013 0 0.013 362000 109 -0.925 109.925 ... ... 0.582172
0.393494 ... ... 0.013 0 0.013 364000 111 -0.925 111.925 ... ... 0.591149
0.398827 ... ... 0.013 0 0.013 366000 113 -0.925 113.925 ... ... 0.600078
0.404123 ... ... 0.013 0 0.013 368000 115 -0.925 115.925 ... ... 0.60896
0.409377 ... ... 0.013 0 0.013 370000 117 -0.925 117.925 ... ... 0.617795
0.414595 ... ... 0.013 0 0.013 372000 119 -0.925 119.925 ... ... 0.626583
0.419778 ... ... 0.013 0 0.013 374000 121 -0.925 121.925 ... ... 0.635325
0.424926 ... ... 0.013 0 0.013 376000 123 -0.925 123.925 ... ... 0.644021
0.430041 ... ... 0.013 0 0.013 378000 125 -0.925 125.925 ... ... 0.652673
0.435122 ... ... 0.013 0 0.013 380000 127 -0.925 127.925 ... ... 0.66128
0.440172 ... ... 0.013 0 0.013 382000 129 -0.925 129.925 ... ... 0.669843
0.445192 ... ... 0.013 0 0.013 384000 131 -0.925 131.925 ... ... 0.678362
0.450181 ... ... 0.013 0 0.013 386000 133 -0.925 133.925 ... ... 0.686838
0.455139 ... ... 0.013 0 0.013 388000 135 -0.925 135.925 ... ... 0.695272
0.460061 ... ... 0.013 0 0.013 390000 137 -0.925 137.925 ... ... 0.703664
0.46495 ... ... 0.013 0 0.013 392000 139 -0.925 139.925 ... ... 0.712013
0.469808 ... ... 0.013 0 0.013 394000 141 -0.925 141.925 ... ... 0.720321
0.474636 ... ... 0.013 0 0.013 396000 143 -0.925 143.925 ... ... 0.728589
0.479435 ... ... 0.013 0 0.013 398000 145 -0.925 145.925 ... ... 0.736816
0.484205 ... ... 0.013 0 0.013 400000 147 -0.925 147.925 ... ... 0.745002
0.488946 ... ... 0.013 0 0.013 402000 149 -0.925 149.925 ... ... 0.753149
0.493658 ... ... 0.013 0 0.013 404000 151 -0.925 151.925 ... ... 0.761257
0.498343 ... ... 0.013 0 0.013 406000 153 -0.925 153.925 ... ... 0.769326
0.503 ... ... 0.013 0 0.013 408000 155 -0.925 155.925 ... ... 0.777357
0.50763 ... ... 0.013 0 0.013 410000 157 -0.925 157.925 ... ... 0.785349
0.512233 ... ... 0.013 0 0.013 412000 159 -0.925 159.925 ... ... 0.793304
0.516807 ... ... 0.013 0 0.013 414000 161 -0.925 161.925 ... ... 0.801221
0.52135 ... ... 0.013 0 0.013 416000 163 -0.925 163.925 ... ... 0.809102
0.525867 ... ... 0.013 0 0.013 418000 165 -0.925 165.925 ... ... 0.816945
0.530359 ... ... 0.013 0 0.013 420000 167 -0.925 167.925 ... ... 0.824753
0.534828 ... ... 0.013 0 0.013 422000 169 -0.925 169.925 ... ... 0.832524
0.539272 ... ... 0.013 0 0.013 424000 171 -0.925 171.925 ... ... 0.84026
0.543692 ... ... 0.013 0 0.013 426000 173 -0.925 173.925 ... ... 0.847961
0.548086 ... ... 0.013 0 0.013 428000 175 -0.925 175.925 ... ... 0.855627
0.552457 ... ... 0.013 0 0.013 430000 177 -0.925 177.925 ... ... 0.863258
0.556804 ... ... 0.013 0 0.013 432000 179 -0.925 179.925 ... ... 0.870855

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.