DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 276
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.159731 ... ... 181 3 184 92000 0.013 0 0.013 ... ... 0.579498
1.136125 ... ... 179 3 182 94000 0.013 0 0.013 ... ... 0.568544
1.113071 ... ... 177 3 180 96000 0.013 0 0.013 ... ... 0.557824
1.090542 ... ... 175 3 178 98000 0.013 0 0.013 ... ... 0.547327
1.068516 ... ... 173 3 176 100000 0.013 0 0.013 ... ... 0.537041
1.04697 ... ... 171 3 174 102000 0.013 0 0.013 ... ... 0.526962
1.025885 ... ... 169 3 172 104000 0.013 0 0.013 ... ... 0.51708
1.00524 ... ... 167 3 170 106000 0.013 0 0.013 ... ... 0.507389
0.985019 ... ... 165 3 168 108000 0.013 0 0.013 ... ... 0.49788
0.965203 ... ... 163 3 166 110000 0.013 0 0.013 ... ... 0.488548
0.945778 ... ... 161 3 164 112000 0.013 0 0.013 ... ... 0.479384
0.926727 ... ... 159 3 162 114000 0.013 0 0.013 ... ... 0.470384
0.908036 ... ... 157 3 160 116000 0.013 0 0.013 ... ... 0.46154
0.889693 ... ... 155 3 158 118000 0.013 0 0.013 ... ... 0.452844
0.871684 ... ... 153 3 156 120000 0.013 0 0.013 ... ... 0.444293
0.853997 ... ... 151 3 154 122000 0.013 0 0.013 ... ... 0.435883
0.836621 ... ... 149 3 152 124000 0.013 0 0.013 ... ... 0.427609
0.819545 ... ... 147 3 150 126000 0.013 0 0.013 ... ... 0.419467
0.802759 ... ... 145 3 148 128000 0.013 0 0.013 ... ... 0.411453
0.786254 ... ... 143 3 146 130000 0.013 0 0.013 ... ... 0.403562
0.770018 ... ... 141 3 144 132000 0.013 0 0.013 ... ... 0.39579
0.754045 ... ... 139 3 142 134000 0.013 0 0.013 ... ... 0.388133
0.738325 ... ... 137 3 140 136000 0.013 0 0.013 ... ... 0.380584
0.722851 ... ... 135 3 138 138000 0.013 0 0.013 ... ... 0.373143
0.707615 ... ... 133 3 136 140000 0.013 0 0.013 ... ... 0.365806
0.692609 ... ... 131 3 134 142000 0.013 0 0.013 ... ... 0.358572
0.677827 ... ... 129 3 132 144000 0.013 0 0.013 ... ... 0.351437
0.663262 ... ... 127 3 130 146000 0.013 0 0.013 ... ... 0.344397
0.648907 ... ... 125 3 128 148000 0.013 0 0.013 ... ... 0.337451
0.634757 ... ... 123 3 126 150000 0.013 0 0.013 ... ... 0.330595
0.620806 ... ... 121 3 124 152000 0.013 0 0.013 ... ... 0.323826
0.607047 ... ... 119 3 122 154000 0.013 0 0.013 ... ... 0.317139
0.593477 ... ... 117 3 120 156000 0.013 0 0.013 ... ... 0.310534
0.580088 ... ... 115 3 118 158000 0.013 0 0.013 ... ... 0.304011
0.566878 ... ... 113 3 116 160000 0.013 0 0.013 ... ... 0.297567
0.55384 ... ... 111 3 114 162000 0.013 0 0.013 ... ... 0.2912
0.540971 ... ... 109 3 112 164000 0.013 0 0.013 ... ... 0.284907
0.528266 ... ... 107 3 110 166000 0.013 0 0.013 ... ... 0.278686
0.51572 ... ... 105 3 108 168000 0.013 0 0.013 ... ... 0.272535
0.50333 ... ... 103 3 106 170000 0.013 0 0.013 ... ... 0.266448
0.491092 ... ... 101 3 104 172000 0.013 0 0.013 ... ... 0.260428
0.479002 ... ... 99 3 102 174000 0.013 0 0.013 ... ... 0.254473
0.467056 ... ... 97 3 100 176000 0.013 0 0.013 ... ... 0.248581
0.455251 ... ... 95 3 98 178000 0.013 0 0.013 ... ... 0.242751
0.443584 ... ... 93 3 96 180000 0.013 0 0.013 ... ... 0.23698
0.432051 ... ... 91 3 94 182000 0.013 0 0.013 ... ... 0.231268
0.420649 ... ... 89 3 92 184000 0.013 0 0.013 ... ... 0.22561
0.409375 ... ... 87 3 90 186000 0.013 0 0.013 ... ... 0.220005
0.398227 ... ... 85 3 88 188000 0.013 0 0.013 ... ... 0.214455
0.387201 ... ... 83 3 86 190000 0.013 0 0.013 ... ... 0.208959
0.376295 ... ... 81 3 84 192000 0.013 0 0.013 ... ... 0.203515
0.365505 ... ... 79 3 82 194000 0.013 0 0.013 ... ... 0.198122
0.35483 ... ... 77 3 80 196000 0.013 0 0.013 ... ... 0.192776
0.344268 ... ... 75 3 78 198000 0.013 0 0.013 ... ... 0.187473
0.333814 ... ... 73 3 76 200000 0.013 0 0.013 ... ... 0.182216
0.323468 ... ... 71 3 74 202000 0.013 0 0.013 ... ... 0.177004
0.313227 ... ... 69 3 72 204000 0.013 0 0.013 ... ... 0.171835
0.303089 ... ... 67 3 70 206000 0.013 0 0.013 ... ... 0.16671
0.293052 ... ... 65 3 68 208000 0.013 0 0.013 ... ... 0.161624
0.283113 ... ... 63 3 66 210000 0.013 0 0.013 ... ... 0.156577
0.273271 ... ... 61 3 64 212000 0.013 0 0.013 ... ... 0.151569
0.263524 ... ... 59 3 62 214000 0.013 0 0.013 ... ... 0.1466
0.253869 ... ... 57 3 60 216000 0.013 0 0.013 ... ... 0.141667
0.244306 ... ... 55 3 58 218000 0.013 -0.013 0.025 ... ... 0.136769
0.234832 ... ... 53 3 56 220000 0.025 0 0.025 ... ... 0.141242
0.225446 ... ... 51 3 54 222000 0.025 0 0.025 ... ... 0.136117
0.216146 ... ... 49 3 52 224000 0.025 -0.025 0.050 ... ... 0.131023
0.20693 ... ... 47 3 50 226000 0.050 -0.025 0.075 ... ... 0.136167
0.197797 ... ... 45 3 48 228000 0.075 -0.025 0.100 ... ... 0.137573
0.188745 ... ... 43 3 46 230000 0.100 -0.025 0.125 ... ... 0.137192
0.179773 ... ... 41 3 44 232000 0.125 -0.050 0.175 ... ... 0.135711
0.170879 ... ... 39.025 2.975 42 234000 0.175 -0.050 0.225 ... ... 0.136682
0.163532 ... ... 37.075 2.950 40.025 236000 0.225 -0.075 0.300 ... ... 0.136107
0.156213 ... ... 35.150 2.900 38.050 238000 0.275 -0.125 0.400 ... ... 0.134494
0.151602 ... ... 33.250 2.875 36.125 240000 0.375 -0.125 0.500 ... ... 0.135763
0.147962 ... ... 31.400 2.825 34.225 242000 0.475 -0.175 0.650 ... ... 0.135454
0.145021 ... ... 29.550 2.800 32.350 244000 0.600 -0.200 0.800 ... ... 0.135317
0.142536 ... ... 27.750 2.750 30.500 246000 0.750 -0.250 1 ... ... 0.135134
0.140309 ... ... 26 2.675 28.675 248000 0.925 -0.325 1.250 ... ... 0.134779
0.138999 ... ... 24.300 2.600 26.900 250000 1.150 -0.375 1.525 ... ... 0.135023
0.138259 ... ... 22.625 2.550 25.175 252000 1.400 -0.450 1.850 ... ... 0.134803
0.137838 ... ... 21 2.500 23.500 254000 1.700 -0.500 2.200 ... ... 0.134816
0.136961 ... ... 19.450 2.400 21.850 256000 2.050 -0.575 2.625 ... ... 0.134899
0.136757 ... ... 17.950 2.325 20.275 258000 2.450 -0.650 3.100 ... ... 0.134943
0.136489 ... ... 16.500 2.250 18.750 260000 2.925 -0.725 3.650 ... ... 0.135394
0.1361 ... ... 15.125 2.150 17.275 262000 3.425 -0.825 4.250 ... ... 0.135144
0.136005 ... ... 13.825 2.050 15.875 264000 4 -0.925 4.925 ... ... 0.135168
0.135679 ... ... 12.575 1.950 14.525 266000 4.650 -1 5.650 ... ... 0.135374
0.135523 ... ... 11.400 1.850 13.250 268000 5.350 -1.125 6.475 ... ... 0.135289
0.135489 ... ... 10.300 1.750 12.050 270000 6.125 -1.225 7.350 ... ... 0.135319
0.135545 ... ... 9.275 1.650 10.925 272000 6.975 -1.325 8.300 ... ... 0.135434
0.135291 ... ... 8.325 1.525 9.850 274000 7.875 -1.450 9.325 ... ... 0.135236
0.135498 ... ... 7.450 1.425 8.875 276000 8.875 -1.525 10.400 ... ... 0.135498
0.135405 ... ... 6.625 1.325 7.950 278000 9.925 -1.650 11.575 ... ... 0.135459
0.13541 ... ... 5.875 1.225 7.100 280000 11.050 -1.750 12.800 ... ... 0.135519
0.135147 ... ... 5.200 1.100 6.300 282000 12.225 -1.850 14.075 ... ... 0.135313
0.13503 ... ... 4.575 1 5.575 284000 13.500 -1.950 15.450 ... ... 0.135657
0.135107 ... ... 4 0.925 4.925 286000 14.825 -2.025 16.850 ... ... 0.135811
0.135014 ... ... 3.500 0.825 4.325 288000 16.200 -2.125 18.325 ... ... 0.135806
0.135232 ... ... 3.050 0.750 3.800 290000 17.650 -2.200 19.850 ... ... 0.136124
0.134929 ... ... 2.625 0.675 3.300 292000 19.125 -2.300 21.425 ... ... 0.135934
0.135078 ... ... 2.275 0.600 2.875 294000 20.675 -2.375 23.050 ... ... 0.136212
0.135309 ... ... 1.950 0.550 2.500 296000 22.275 -2.450 24.725 ... ... 0.136592
0.135152 ... ... 1.675 0.475 2.150 298000 23.925 -2.500 26.425 ... ... 0.137174
0.135216 ... ... 1.425 0.425 1.850 300000 25.600 -2.575 28.175 ... ... 0.137481
0.134981 ... ... 1.225 0.350 1.575 302000 27.325 -2.625 29.950 ... ... 0.138191
0.135196 ... ... 1.025 0.325 1.350 304000 29.075 -2.675 31.750 ... ... 0.138786
0.135294 ... ... 0.875 0.275 1.150 306000 30.875 -2.700 33.575 ... ... 0.140096
0.135346 ... ... 0.725 0.250 0.975 308000 32.675 -2.775 35.450 ... ... 0.140737
0.135447 ... ... 0.600 0.225 0.825 310000 34.525 -2.800 37.325 ... ... 0.142419
0.134624 ... ... 0.500 0.175 0.675 312000 36.400 -2.825 39.225 ... ... 0.14452
0.135158 ... ... 0.425 0.150 0.575 314000 38.300 -2.850 41.150 ... ... 0.147203
0.134901 ... ... 0.350 0.125 0.475 316000 40.200 -2.875 43.075 ... ... 0.149546
0.135255 ... ... 0.300 0.100 0.400 318000 42.125 -2.925 45.050 ... ... 0.152694
0.134793 ... ... 0.250 0.075 0.325 320000 44.075 -2.950 47.025 ... ... 0.156819
0.13539 ... ... 0.200 0.075 0.275 322000 46.025 -2.975 49 ... ... 0.160817
0.135271 ... ... 0.150 0.075 0.225 324000 48 -3 51 ... ... 0.165971
0.134196 ... ... 0.125 0.050 0.175 326000 50 -3 53 ... ... 0.172347
0.135189 ... ... 0.100 0.050 0.150 328000 52 -3 55 ... ... 0.178684
0.135633 ... ... 0.075 0.050 0.125 330000 54 -3 57 ... ... 0.184983
0.135365 ... ... 0.075 0.025 0.100 332000 56 -3 59 ... ... 0.191245
0.134086 ... ... 0.050 0.025 0.075 334000 58 -3 61 ... ... 0.19747
0.137703 ... ... 0.050 0.025 0.075 336000 60 -3 63 ... ... 0.203659
0.13463 ... ... 0.025 0.025 0.050 338000 62 -3 65 ... ... 0.209811
0.138051 ... ... 0.025 0.025 0.050 340000 64 -3 67 ... ... 0.215928
0.131302 ... ... 0.025 0 0.025 342000 66 -3 69 ... ... 0.22201
0.134468 ... ... 0.025 0 0.025 344000 68 -3 71 ... ... 0.228057
0.137606 ... ... 0.025 0 0.025 346000 70 -3 73 ... ... 0.234069
0.140717 ... ... 0.013 0.013 0.025 348000 72 -3 75 ... ... 0.240048
0.143803 ... ... 0.013 0.013 0.025 350000 74 -3 77 ... ... 0.245994
0.137575 ... ... 0.013 0 0.013 352000 76 -3 79 ... ... 0.251906
0.140453 ... ... 0.013 0 0.013 354000 78 -3 81 ... ... 0.257785
0.14331 ... ... 0.013 0 0.013 356000 80 -3 83 ... ... 0.263633
0.146148 ... ... 0.013 0 0.013 358000 82 -3 85 ... ... 0.269448
0.148965 ... ... 0.013 0 0.013 360000 84 -3 87 ... ... 0.275232
0.151757 ... ... 0.013 0 0.013 362000 86 -3 89 ... ... 0.280984
0.154528 ... ... 0.013 0 0.013 364000 88 -3 91 ... ... 0.286706
0.157279 ... ... 0.013 0 0.013 366000 90 -3 93 ... ... 0.292397
0.16001 ... ... 0.013 0 0.013 368000 92 -3 95 ... ... 0.298058
0.162722 ... ... 0.013 0 0.013 370000 94 -3 97 ... ... 0.303689
0.165415 ... ... 0.013 0 0.013 372000 96 -3 99 ... ... 0.309291
0.168089 ... ... 0.013 0 0.013 374000 98 -3 101 ... ... 0.314863
0.170744 ... ... 0.013 0 0.013 376000 100 -3 103 ... ... 0.320407
0.173379 ... ... 0.013 0 0.013 378000 102 -3 105 ... ... 0.325922
0.175997 ... ... 0.013 0 0.013 380000 104 -3 107 ... ... 0.331409
0.178597 ... ... 0.013 0 0.013 382000 106 -3 109 ... ... 0.336868
0.18118 ... ... 0.013 0 0.013 384000 108 -3 111 ... ... 0.342299
0.183746 ... ... 0.013 0 0.013 386000 110 -3 113 ... ... 0.347703
0.186295 ... ... 0.013 0 0.013 388000 112 -3 115 ... ... 0.35308
0.188827 ... ... 0.013 0 0.013 390000 114 -3 117 ... ... 0.358431
0.191343 ... ... 0.013 0 0.013 392000 116 -3 119 ... ... 0.363755
0.193843 ... ... 0.013 0 0.013 394000 118 -3 121 ... ... 0.369052
0.196323 ... ... 0.013 0 0.013 396000 120 -3 123 ... ... 0.374324
0.198787 ... ... 0.013 0 0.013 398000 122 -3 125 ... ... 0.37957
0.201236 ... ... 0.013 0 0.013 400000 124 -3 127 ... ... 0.384791
0.20367 ... ... 0.013 0 0.013 402000 126 -3 129 ... ... 0.389987
0.206089 ... ... 0.013 0 0.013 404000 128 -3 131 ... ... 0.395158
0.208495 ... ... 0.013 0 0.013 406000 130 -3 133 ... ... 0.400304
0.210887 ... ... 0.013 0 0.013 408000 132 -3 135 ... ... 0.405427
0.213264 ... ... 0.013 0 0.013 410000 134 -3 137 ... ... 0.410524
0.215627 ... ... 0.013 0 0.013 412000 136 -3 139 ... ... 0.415599
0.217976 ... ... 0.013 0 0.013 414000 138 -3 141 ... ... 0.420649
0.220309 ... ... 0.013 0 0.013 416000 140 -3 143 ... ... 0.425676
0.222627 ... ... 0.013 0 0.013 418000 142 -3 145 ... ... 0.43068
0.224931 ... ... 0.013 0 0.013 420000 144 -3 147 ... ... 0.435661
0.227222 ... ... 0.013 0 0.013 422000 146 -3 149 ... ... 0.44062
0.229499 ... ... 0.013 0 0.013 424000 148 -3 151 ... ... 0.445556
0.231763 ... ... 0.013 0 0.013 426000 150 -3 153 ... ... 0.450469
0.234015 ... ... 0.013 0 0.013 428000 152 -3 155 ... ... 0.455361
0.236254 ... ... 0.013 0 0.013 430000 154 -3 157 ... ... 0.460231
0.23848 ... ... 0.013 0 0.013 432000 156 -3 159 ... ... 0.465079

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.