DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 249.900
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
5.949388 ... ... 151.900 0 151.900 98000 0.013 0 0.013 ... ... 5.768939
5.820012 ... ... 149.900 0 149.900 100000 0.013 0 0.013 ... ... 5.649643
5.693262 ... ... 147.900 0 147.900 102000 0.013 0 0.013 ... ... 5.532711
5.569033 ... ... 145.900 0 145.900 104000 0.013 0 0.013 ... ... 5.41806
5.447225 ... ... 143.900 0 143.900 106000 0.013 0 0.013 ... ... 5.3056
5.327727 ... ... 141.900 0 141.900 108000 0.013 0 0.013 ... ... 5.195245
5.210466 ... ... 139.900 0 139.900 110000 0.013 0 0.013 ... ... 5.086914
5.095364 ... ... 137.900 0 137.900 112000 0.013 0 0.013 ... ... 4.980529
4.982343 ... ... 135.900 0 135.900 114000 0.013 0 0.013 ... ... 4.876017
4.871329 ... ... 133.900 0 133.900 116000 0.013 0 0.013 ... ... 4.773278
4.762252 ... ... 131.900 0 131.900 118000 0.013 0 0.013 ... ... 4.672251
4.655046 ... ... 129.900 0 129.900 120000 0.013 0 0.013 ... ... 4.572904
4.549646 ... ... 127.900 0 127.900 122000 0.013 0 0.013 ... ... 4.475179
4.445994 ... ... 125.900 0 125.900 124000 0.013 0 0.013 ... ... 4.37902
4.344032 ... ... 123.900 0 123.900 126000 0.013 0 0.013 ... ... 4.284374
4.243711 ... ... 121.900 0 121.900 128000 0.013 0 0.013 ... ... 4.191189
4.144988 ... ... 119.900 0 119.900 130000 0.013 0 0.013 ... ... 4.099416
4.047798 ... ... 117.900 0 117.900 132000 0.013 0 0.013 ... ... 4.008976
3.952096 ... ... 115.900 0 115.900 134000 0.013 0 0.013 ... ... 3.919832
3.857836 ... ... 113.900 0 113.900 136000 0.013 0 0.013 ... ... 3.831968
3.764974 ... ... 111.900 0 111.900 138000 0.013 0 0.013 ... ... 3.745345
3.67347 ... ... 109.900 0 109.900 140000 0.013 0 0.013 ... ... 3.659925
3.583285 ... ... 107.900 0 107.900 142000 0.013 0 0.013 ... ... 3.575671
3.494379 ... ... 105.900 0 105.900 144000 0.013 0 0.013 ... ... 3.492545
3.406718 ... ... 103.900 0 103.900 146000 0.013 0 0.013 ... ... 3.410512
3.320266 ... ... 101.900 0 101.900 148000 0.013 0 0.013 ... ... 3.329481
3.234983 ... ... 99.900 0 99.900 150000 0.013 0 0.013 ... ... 3.249479
3.150836 ... ... 97.900 0 97.900 152000 0.013 0 0.013 ... ... 3.170478
3.067803 ... ... 95.900 0 95.900 154000 0.013 0 0.013 ... ... 3.09245
2.985856 ... ... 93.900 0 93.900 156000 0.013 0 0.013 ... ... 3.015365
2.904966 ... ... 91.900 0 91.900 158000 0.013 0 0.013 ... ... 2.939196
2.825106 ... ... 89.900 0 89.900 160000 0.013 0 0.013 ... ... 2.863912
2.746249 ... ... 87.900 0 87.900 162000 0.013 0 0.013 ... ... 2.789455
2.668372 ... ... 85.900 0 85.900 164000 0.013 0 0.013 ... ... 2.715838
2.59145 ... ... 83.900 0 83.900 166000 0.013 0 0.013 ... ... 2.643037
2.515461 ... ... 81.900 0 81.900 168000 0.013 0 0.013 ... ... 2.57103
2.440394 ... ... 79.900 0 79.900 170000 0.013 0 0.013 ... ... 2.499793
2.366214 ... ... 77.900 0 77.900 172000 0.013 0 0.013 ... ... 2.429301
2.292901 ... ... 75.900 0 75.900 174000 0.013 0 0.013 ... ... 2.35948
2.220435 ... ... 73.900 0 73.900 176000 0.013 0 0.013 ... ... 2.290352
2.148795 ... ... 71.900 0 71.900 178000 0.013 0 0.013 ... ... 2.22191
2.077964 ... ... 69.900 0 69.900 180000 0.013 0 0.013 ... ... 2.154135
2.007922 ... ... 67.900 0 67.900 182000 0.013 0 0.013 ... ... 2.08702
1.938653 ... ... 65.900 0 65.900 184000 0.013 0 0.013 ... ... 2.020533
1.870138 ... ... 63.900 0 63.900 186000 0.013 0 0.013 ... ... 1.954604
1.802362 ... ... 61.900 0 61.900 188000 0.013 0 0.013 ... ... 1.889264
1.735309 ... ... 59.900 0 59.900 190000 0.013 0 0.013 ... ... 1.824495
1.668963 ... ... 57.900 0 57.900 192000 0.013 0 0.013 ... ... 1.760279
1.60331 ... ... 55.900 0 55.900 194000 0.013 0 0.013 ... ... 1.696566
1.538334 ... ... 53.900 0 53.900 196000 0.013 0 0.013 ... ... 1.633331
1.474022 ... ... 51.900 0 51.900 198000 0.013 0 0.013 ... ... 1.570637
1.41036 ... ... 49.900 0 49.900 200000 0.013 0 0.013 ... ... 1.508425
1.347336 ... ... 47.900 0 47.900 202000 0.013 0 0.013 ... ... 1.446661
1.284936 ... ... 45.900 0 45.900 204000 0.013 0 0.013 ... ... 1.385271
1.223143 ... ... 43.900 0 43.900 206000 0.013 0 0.013 ... ... 1.324306
1.161943 ... ... 41.900 0 41.900 208000 0.013 0 0.013 ... ... 1.263796
1.101331 ... ... 39.900 0 39.900 210000 0.013 0 0.013 ... ... 1.203638
1.041296 ... ... 37.900 0 37.900 212000 0.013 0 0.013 ... ... 1.1438
0.981827 ... ... 35.900 0 35.900 214000 0.013 0 0.013 ... ... 1.084306
0.922914 ... ... 33.900 0 33.900 216000 0.013 0 0.013 ... ... 1.025147
0.864546 ... ... 31.900 0 31.900 218000 0.013 0 0.013 ... ... 0.966244
0.806712 ... ... 29.900 0 29.900 220000 0.013 0 0.013 ... ... 0.90761
0.749405 ... ... 27.900 0 27.900 222000 0.013 0 0.013 ... ... 0.849185
0.692613 ... ... 25.900 0 25.900 224000 0.013 0 0.013 ... ... 0.79098
0.636338 ... ... 23.900 0 23.900 226000 0.013 0 0.013 ... ... 0.732897
0.58056 ... ... 21.900 0 21.900 228000 0.013 0 0.013 ... ... 0.674972
0.525272 ... ... 19.900 0 19.900 230000 0.013 0 0.013 ... ... 0.617072
0.470463 ... ... 17.900 0 17.900 232000 0.013 0 0.013 ... ... 0.559236
0.416126 ... ... 15.900 0 15.900 234000 0.013 0 0.013 ... ... 0.501275
0.362252 ... ... 13.900 0 13.900 236000 0.013 0 0.013 ... ... 0.443188
0.308833 ... ... 11.900 0 11.900 238000 0.013 0 0.013 ... ... 0.384845
0.255863 ... ... 9.900 0 9.900 240000 0.013 0 0.013 ... ... 0.326062
0.203332 ... ... 7.900 0 7.900 242000 0.013 0 0.013 ... ... 0.266623
0.151235 ... ... 5.900 0 5.900 244000 0.013 0 0.013 ... ... 0.206142
0.099563 ... ... 3.900 0 3.900 246000 0.013 0 0.013 ... ... 0.143947
0.048309 ... ... 1.900 0 1.900 248000 0.013 0 0.013 ... ... 0.078372
0.027693 ... ... 0.275 -0.175 0.100 250000 0.200 -0.175 0.375 ... ... 0.027696
0.084472 ... ... 0.013 0 0.013 252000 2.100 0 2.100 ... ... 0.052969
0.147826 ... ... 0.013 0 0.013 254000 4.100 0 4.100 ... ... 0.103007
0.207137 ... ... 0.013 0 0.013 256000 6.100 0 6.100 ... ... 0.152653
0.263902 ... ... 0.013 0 0.013 258000 8.100 0 8.100 ... ... 0.201912
0.318816 ... ... 0.013 0 0.013 260000 10.100 0 10.100 ... ... 0.250792
0.372225 ... ... 0.013 0 0.013 262000 12.100 0 12.100 ... ... 0.299297
0.42436 ... ... 0.013 0 0.013 264000 14.100 0 14.100 ... ... 0.347435
0.475393 ... ... 0.013 0 0.013 266000 16.100 0 16.100 ... ... 0.395209
0.525492 ... ... 0.013 0 0.013 268000 18.100 0 18.100 ... ... 0.442627
0.57465 ... ... 0.013 0 0.013 270000 20.100 0 20.100 ... ... 0.489692
0.623028 ... ... 0.013 0 0.013 272000 22.100 0 22.100 ... ... 0.536411
0.670634 ... ... 0.013 0 0.013 274000 24.100 0 24.100 ... ... 0.582789
0.717559 ... ... 0.013 0 0.013 276000 26.100 0 26.100 ... ... 0.628831
0.763788 ... ... 0.013 0 0.013 278000 28.100 0 28.100 ... ... 0.674541
0.809442 ... ... 0.013 0 0.013 280000 30.100 0 30.100 ... ... 0.71993
0.85446 ... ... 0.013 0 0.013 282000 32.100 0 32.100 ... ... 0.765
0.898923 ... ... 0.013 0 0.013 284000 34.100 0 34.100 ... ... 0.809753
0.942855 ... ... 0.013 0 0.013 286000 36.100 0 36.100 ... ... 0.854193
0.986259 ... ... 0.013 0 0.013 288000 38.100 0 38.100 ... ... 0.898324
1.029174 ... ... 0.013 0 0.013 290000 40.100 0 40.100 ... ... 0.942151
1.071593 ... ... 0.013 0 0.013 292000 42.100 0 42.100 ... ... 0.985678
1.113546 ... ... 0.013 0 0.013 294000 44.100 0 44.100 ... ... 1.02891
1.155072 ... ... 0.013 0 0.013 296000 46.100 0 46.100 ... ... 1.071849
1.196172 ... ... 0.013 0 0.013 298000 48.100 0 48.100 ... ... 1.114501
1.236825 ... ... 0.013 0 0.013 300000 50.100 0 50.100 ... ... 1.156868
1.27703 ... ... 0.013 0 0.013 302000 52.100 0 52.100 ... ... 1.198956
1.316896 ... ... 0.013 0 0.013 304000 54.100 0 54.100 ... ... 1.240766
1.356387 ... ... 0.013 0 0.013 306000 56.100 0 56.100 ... ... 1.282297
1.395506 ... ... 0.013 0 0.013 308000 58.100 0 58.100 ... ... 1.323558
1.434206 ... ... 0.013 0 0.013 310000 60.100 0 60.100 ... ... 1.364553
1.47254 ... ... 0.013 0 0.013 312000 62.100 0 62.100 ... ... 1.405286
1.510531 ... ... 0.013 0 0.013 314000 64.100 0 64.100 ... ... 1.44576
1.548223 ... ... 0.013 0 0.013 316000 66.100 0 66.100 ... ... 1.485979
1.585597 ... ... 0.013 0 0.013 318000 68.100 0 68.100 ... ... 1.525945
1.622623 ... ... 0.013 0 0.013 320000 70.100 0 70.100 ... ... 1.565663
1.659298 ... ... 0.013 0 0.013 322000 72.100 0 72.100 ... ... 1.605134
1.695663 ... ... 0.013 0 0.013 324000 74.100 0 74.100 ... ... 1.644363
1.731727 ... ... 0.013 0 0.013 326000 76.100 0 76.100 ... ... 1.683352
1.767498 ... ... 0.013 0 0.013 328000 78.100 0 78.100 ... ... 1.722105
1.802979 ... ... 0.013 0 0.013 330000 80.100 0 80.100 ... ... 1.760623
1.838201 ... ... 0.013 0 0.013 332000 82.100 0 82.100 ... ... 1.79891
1.873101 ... ... 0.013 0 0.013 334000 84.100 0 84.100 ... ... 1.83697
1.907725 ... ... 0.013 0 0.013 336000 86.100 0 86.100 ... ... 1.874803
1.942081 ... ... 0.013 0 0.013 338000 88.100 0 88.100 ... ... 1.912414
1.976174 ... ... 0.013 0 0.013 340000 90.100 0 90.100 ... ... 1.949805
2.010008 ... ... 0.013 0 0.013 342000 92.100 0 92.100 ... ... 1.986979
2.043588 ... ... 0.013 0 0.013 344000 94.100 0 94.100 ... ... 2.023937
2.076917 ... ... 0.013 0 0.013 346000 96.100 0 96.100 ... ... 2.060684
2.10997 ... ... 0.013 0 0.013 348000 98.100 0 98.100 ... ... 2.09722
2.142759 ... ... 0.013 0 0.013 350000 100.100 0 100.100 ... ... 2.133549
2.175323 ... ... 0.013 0 0.013 352000 102.100 0 102.100 ... ... 2.169673
2.20767 ... ... 0.013 0 0.013 354000 104.100 0 104.100 ... ... 2.205594
2.239788 ... ... 0.013 0 0.013 356000 106.100 0 106.100 ... ... 2.241315
2.27168 ... ... 0.013 0 0.013 358000 108.100 0 108.100 ... ... 2.276837
2.303349 ... ... 0.013 0 0.013 360000 110.100 0 110.100 ... ... 2.312164
2.334799 ... ... 0.013 0 0.013 362000 112.100 0 112.100 ... ... 2.347297
2.366031 ... ... 0.013 0 0.013 364000 114.100 0 114.100 ... ... 2.382238
2.397015 ... ... 0.013 0 0.013 366000 116.100 0 116.100 ... ... 2.41699
2.427777 ... ... 0.013 0 0.013 368000 118.100 0 118.100 ... ... 2.451555
2.45833 ... ... 0.013 0 0.013 370000 120.100 0 120.100 ... ... 2.485934
2.48868 ... ... 0.013 0 0.013 372000 122.100 0 122.100 ... ... 2.520131
2.518829 ... ... 0.013 0 0.013 374000 124.100 0 124.100 ... ... 2.554152
2.548781 ... ... 0.013 0 0.013 376000 126.100 0 126.100 ... ... 2.587993
2.578539 ... ... 0.013 0 0.013 378000 128.100 0 128.100 ... ... 2.621658
2.608118 ... ... 0.013 0 0.013 380000 130.100 0 130.100 ... ... 2.655147
2.637517 ... ... 0.013 0 0.013 382000 132.100 0 132.100 ... ... 2.688461
2.666728 ... ... 0.013 0 0.013 384000 134.100 0 134.100 ... ... 2.721605
2.695738 ... ... 0.013 0 0.013 386000 136.100 0 136.100 ... ... 2.754577
2.724541 ... ... 0.013 0 0.013 388000 138.100 0 138.100 ... ... 2.787382
2.753162 ... ... 0.013 0 0.013 390000 140.100 0 140.100 ... ... 2.82002
2.781606 ... ... 0.013 0 0.013 392000 142.100 0 142.100 ... ... 2.852493
2.809874 ... ... 0.013 0 0.013 394000 144.100 0 144.100 ... ... 2.884803
2.83797 ... ... 0.013 0 0.013 396000 146.100 0 146.100 ... ... 2.916951
2.865895 ... ... 0.013 0 0.013 398000 148.100 0 148.100 ... ... 2.948939
2.893651 ... ... 0.013 0 0.013 400000 150.100 0 150.100 ... ... 2.980769
2.921242 ... ... 0.013 0 0.013 402000 152.100 0 152.100 ... ... 3.012442
2.948668 ... ... 0.013 0 0.013 404000 154.100 0 154.100 ... ... 3.04396
2.975931 ... ... 0.013 0 0.013 406000 156.100 0 156.100 ... ... 3.075324
3.003034 ... ... 0.013 0 0.013 408000 158.100 0 158.100 ... ... 3.106536
3.029968 ... ... 0.013 0 0.013 410000 160.100 0 160.100 ... ... 3.137598
3.056718 ... ... 0.013 0 0.013 412000 162.100 0 162.100 ... ... 3.16851
3.083313 ... ... 0.013 0 0.013 414000 164.100 0 164.100 ... ... 3.199275
3.109755 ... ... 0.013 0 0.013 416000 166.100 0 166.100 ... ... 3.229893
3.13606 ... ... 0.013 0 0.013 418000 168.100 0 168.100 ... ... 3.260367
3.16222 ... ... 0.013 0 0.013 420000 170.100 0 170.100 ... ... 3.290693
3.188233 ... ... 0.013 0 0.013 422000 172.100 0 172.100 ... ... 3.320875
3.214101 ... ... 0.013 0 0.013 424000 174.100 0 174.100 ... ... 3.350917
3.239825 ... ... 0.013 0 0.013 426000 176.100 0 176.100 ... ... 3.380819
3.265408 ... ... 0.013 0 0.013 428000 178.100 0 178.100 ... ... 3.410582
3.290849 ... ... 0.013 0 0.013 430000 180.100 0 180.100 ... ... 3.440209
3.316152 ... ... 0.013 0 0.013 432000 182.100 0 182.100 ... ... 3.469701
3.341316 ... ... 0.013 0 0.013 434000 184.100 0 184.100 ... ... 3.499058

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.