DairyVisor Data

Markets - Livestock

Underlying Price: 292
Expiration Date: 04/30/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.434618 ... ... 183.250 0.750 184 108000 0.013 0 0.013 ... ... 1.743294
2.388999 ... ... 181.250 0.750 182 110000 0.013 0 0.013 ... ... 1.712378
2.344241 ... ... 179.250 0.750 180 112000 0.013 0 0.013 ... ... 1.68201
2.300311 ... ... 177.250 0.750 178 114000 0.013 0 0.013 ... ... 1.652185
2.257181 ... ... 175.250 0.750 176 116000 0.013 0 0.013 ... ... 1.622882
2.214822 ... ... 173.250 0.750 174 118000 0.013 0 0.013 ... ... 1.594083
2.173206 ... ... 171.250 0.750 172 120000 0.013 0 0.013 ... ... 1.565771
2.132307 ... ... 169.250 0.750 170 122000 0.013 0 0.013 ... ... 1.537929
2.0921 ... ... 167.250 0.750 168 124000 0.013 0 0.013 ... ... 1.510541
2.052562 ... ... 165.250 0.750 166 126000 0.013 0 0.013 ... ... 1.483591
2.013671 ... ... 163.250 0.750 164 128000 0.013 0 0.013 ... ... 1.457065
1.975408 ... ... 161.250 0.750 162 130000 0.013 0 0.013 ... ... 1.430945
1.937752 ... ... 159.250 0.750 160 132000 0.013 0 0.013 ... ... 1.405211
1.900684 ... ... 157.250 0.750 158 134000 0.013 0 0.013 ... ... 1.379862
1.864185 ... ... 155.250 0.750 156 136000 0.013 0 0.013 ... ... 1.354885
1.82824 ... ... 153.250 0.750 154 138000 0.013 0 0.013 ... ... 1.33027
1.79283 ... ... 151.250 0.750 152 140000 0.013 0 0.013 ... ... 1.306006
1.757941 ... ... 149.250 0.750 150 142000 0.013 0 0.013 ... ... 1.282081
1.723558 ... ... 147.250 0.750 148 144000 0.013 0 0.013 ... ... 1.258487
1.689665 ... ... 145.250 0.750 146 146000 0.013 0 0.013 ... ... 1.235212
1.656249 ... ... 143.250 0.750 144 148000 0.013 0 0.013 ... ... 1.212248
1.623296 ... ... 141.250 0.750 142 150000 0.013 0 0.013 ... ... 1.189575
1.590794 ... ... 139.250 0.750 140 152000 0.013 0 0.013 ... ... 1.167192
1.55873 ... ... 137.250 0.750 138 154000 0.013 0 0.013 ... ... 1.145093
1.527092 ... ... 135.250 0.750 136 156000 0.013 0 0.013 ... ... 1.123273
1.49587 ... ... 133.250 0.750 134 158000 0.013 0 0.013 ... ... 1.101722
1.46505 ... ... 131.250 0.750 132 160000 0.013 0 0.013 ... ... 1.080434
1.434624 ... ... 129.250 0.750 130 162000 0.013 0 0.013 ... ... 1.059402
1.404582 ... ... 127.250 0.750 128 164000 0.013 0 0.013 ... ... 1.038619
1.374914 ... ... 125.250 0.750 126 166000 0.013 0 0.013 ... ... 1.018077
1.345611 ... ... 123.250 0.750 124 168000 0.013 0 0.013 ... ... 0.997761
1.316664 ... ... 121.250 0.750 122 170000 0.013 0 0.013 ... ... 0.977669
1.288065 ... ... 119.250 0.750 120 172000 0.013 0 0.013 ... ... 0.957802
1.259806 ... ... 117.250 0.750 118 174000 0.013 0 0.013 ... ... 0.938153
1.231878 ... ... 115.250 0.750 116 176000 0.013 0 0.013 ... ... 0.918716
1.204273 ... ... 113.250 0.750 114 178000 0.013 0 0.013 ... ... 0.899488
1.176985 ... ... 111.250 0.750 112 180000 0.013 0 0.013 ... ... 0.880461
1.150005 ... ... 109.250 0.750 110 182000 0.013 0 0.013 ... ... 0.861636
1.123326 ... ... 107.250 0.750 108 184000 0.013 0 0.013 ... ... 0.842999
1.096942 ... ... 105.250 0.750 106 186000 0.013 0 0.013 ... ... 0.824538
1.070847 ... ... 103.250 0.750 104 188000 0.013 0 0.013 ... ... 0.806261
1.045034 ... ... 101.250 0.750 102 190000 0.013 0 0.013 ... ... 0.788163
1.019497 ... ... 99.250 0.750 100 192000 0.013 0 0.013 ... ... 0.770239
0.994229 ... ... 97.250 0.750 98 194000 0.013 0 0.013 ... ... 0.752485
0.969226 ... ... 95.250 0.750 96 196000 0.013 0 0.013 ... ... 0.734897
0.944482 ... ... 93.250 0.750 94 198000 0.013 0 0.013 ... ... 0.71747
0.919991 ... ... 91.250 0.750 92 200000 0.013 0 0.013 ... ... 0.700187
0.895748 ... ... 89.250 0.750 90 202000 0.013 0 0.013 ... ... 0.683055
0.871746 ... ... 87.250 0.750 88 204000 0.013 0 0.013 ... ... 0.666073
0.847983 ... ... 85.250 0.750 86 206000 0.013 0 0.013 ... ... 0.649237
0.824454 ... ... 83.250 0.750 84 208000 0.013 0 0.013 ... ... 0.632546
0.801153 ... ... 81.250 0.750 82 210000 0.013 0 0.013 ... ... 0.616002
0.778077 ... ... 79.250 0.750 80 212000 0.013 0 0.013 ... ... 0.599592
0.755221 ... ... 77.250 0.750 78 214000 0.013 0 0.013 ... ... 0.583299
0.732582 ... ... 75.250 0.750 76 216000 0.013 0 0.013 ... ... 0.567135
0.710154 ... ... 73.250 0.750 74 218000 0.013 0 0.013 ... ... 0.551097
0.687934 ... ... 71.250 0.750 72 220000 0.013 0 0.013 ... ... 0.535181
0.665918 ... ... 69.250 0.750 70 222000 0.013 0 0.013 ... ... 0.519385
0.644102 ... ... 67.250 0.750 68 224000 0.013 0 0.013 ... ... 0.503701
0.622482 ... ... 65.250 0.750 66 226000 0.013 0 0.013 ... ... 0.488114
0.601056 ... ... 63.250 0.750 64 228000 0.013 0 0.013 ... ... 0.472647
0.579818 ... ... 61.250 0.750 62 230000 0.013 0 0.013 ... ... 0.457289
0.558767 ... ... 59.250 0.750 60 232000 0.013 0 0.013 ... ... 0.442034
0.537898 ... ... 57.250 0.750 58 234000 0.013 0 0.013 ... ... 0.426877
0.517209 ... ... 55.250 0.750 56 236000 0.013 0 0.013 ... ... 0.411798
0.496696 ... ... 53.250 0.750 54 238000 0.013 0 0.013 ... ... 0.396811
0.476357 ... ... 51.250 0.750 52 240000 0.013 0 0.013 ... ... 0.38192
0.456188 ... ... 49.250 0.750 50 242000 0.013 0 0.013 ... ... 0.367126
0.436186 ... ... 47.250 0.750 48 244000 0.013 0 0.013 ... ... 0.352402
0.41635 ... ... 45.250 0.750 46 246000 0.013 0 0.013 ... ... 0.337748
0.396675 ... ... 43.250 0.750 44 248000 0.013 0 0.013 ... ... 0.32317
0.377159 ... ... 41.250 0.750 42 250000 0.013 0 0.013 ... ... 0.308669
0.3578 ... ... 39.250 0.750 40 252000 0.013 0 0.013 ... ... 0.29423
0.338595 ... ... 37.250 0.750 38 254000 0.013 0 0.013 ... ... 0.279849
0.319542 ... ... 35.250 0.750 36 256000 0.013 0 0.013 ... ... 0.265528
0.300637 ... ... 33.250 0.750 34 258000 0.013 0 0.013 ... ... 0.251253
0.281879 ... ... 31.250 0.750 32 260000 0.013 0 0.013 ... ... 0.23703
0.263265 ... ... 29.250 0.750 30 262000 0.013 0 0.013 ... ... 0.22285
0.244794 ... ... 27.250 0.750 28 264000 0.013 0 0.013 ... ... 0.208688
0.226463 ... ... 25.250 0.750 26 266000 0.013 0 0.013 ... ... 0.19457
0.208271 ... ... 23.250 0.750 24 268000 0.013 0 0.013 ... ... 0.180456
0.190214 ... ... 21.250 0.750 22 270000 0.013 0 0.013 ... ... 0.16636
0.172291 ... ... 19.250 0.750 20 272000 0.013 0 0.013 ... ... 0.152252
0.1545 ... ... 17.250 0.750 18 274000 0.013 0 0.013 ... ... 0.13814
0.136839 ... ... 15.250 0.750 16 276000 0.013 0 0.013 ... ... 0.123975
0.119306 ... ... 13.250 0.750 14 278000 0.013 0 0.013 ... ... 0.109767
0.101898 ... ... 11.250 0.750 12 280000 0.013 0 0.013 ... ... 0.095476
0.084615 ... ... 9.250 0.750 10 282000 0.013 0 0.013 ... ... 0.08106
0.067454 ... ... 7.250 0.750 8 284000 0.013 0 0.013 ... ... 0.066464
0.050414 ... ... 5.250 0.750 6 286000 0.013 -0.013 0.025 ... ... 0.051604
0.047372 ... ... 3.350 0.700 4.050 288000 0.050 -0.050 0.100 ... ... 0.046115
0.044266 ... ... 1.725 0.525 2.250 290000 0.275 -0.200 0.475 ... ... 0.045724
0.045056 ... ... 0.650 0.300 0.950 292000 0.950 -0.450 1.400 ... ... 0.045056
0.045412 ... ... 0.175 0.100 0.275 294000 2.275 -0.650 2.925 ... ... 0.045645
0.045488 ... ... 0.025 0.025 0.050 296000 4.050 -0.725 4.775 ... ... 0.046728
0.050555 ... ... 0.013 0 0.013 298000 6 -0.750 6.750 ... ... 0.049389
0.064668 ... ... 0.013 0 0.013 300000 8 -0.750 8.750 ... ... 0.065631
0.07833 ... ... 0.013 0 0.013 302000 10 -0.750 10.750 ... ... 0.081766
0.09163 ... ... 0.013 0 0.013 304000 12 -0.750 12.750 ... ... 0.097794
0.104625 ... ... 0.013 0 0.013 306000 14 -0.750 14.750 ... ... 0.113717
0.11736 ... ... 0.013 0 0.013 308000 16 -0.750 16.750 ... ... 0.129537
0.129874 ... ... 0.013 0 0.013 310000 18 -0.750 18.750 ... ... 0.145255
0.14216 ... ... 0.013 0 0.013 312000 20 -0.750 20.750 ... ... 0.160872
0.15427 ... ... 0.013 0 0.013 314000 22 -0.750 22.750 ... ... 0.176389
0.166192 ... ... 0.013 0 0.013 316000 24 -0.750 24.750 ... ... 0.191809
0.177962 ... ... 0.013 0 0.013 318000 26 -0.750 26.750 ... ... 0.207131
0.189561 ... ... 0.013 0 0.013 320000 28 -0.750 28.750 ... ... 0.222358
0.201036 ... ... 0.013 0 0.013 322000 30 -0.750 30.750 ... ... 0.23749
0.212353 ... ... 0.013 0 0.013 324000 32 -0.750 32.750 ... ... 0.25253
0.223541 ... ... 0.013 0 0.013 326000 34 -0.750 34.750 ... ... 0.267478
0.234617 ... ... 0.013 0 0.013 328000 36 -0.750 36.750 ... ... 0.282335
0.245559 ... ... 0.013 0 0.013 330000 38 -0.750 38.750 ... ... 0.297102
0.256387 ... ... 0.013 0 0.013 332000 40 -0.750 40.750 ... ... 0.31178
0.267107 ... ... 0.013 0 0.013 334000 42 -0.750 42.750 ... ... 0.32637
0.277717 ... ... 0.013 0 0.013 336000 44 -0.750 44.750 ... ... 0.340874
0.288223 ... ... 0.013 0 0.013 338000 46 -0.750 46.750 ... ... 0.355291
0.29863 ... ... 0.013 0 0.013 340000 48 -0.750 48.750 ... ... 0.369625
0.30894 ... ... 0.013 0 0.013 342000 50 -0.750 50.750 ... ... 0.383875
0.319143 ... ... 0.013 0 0.013 344000 52 -0.750 52.750 ... ... 0.398042
0.329264 ... ... 0.013 0 0.013 346000 54 -0.750 54.750 ... ... 0.412128
0.339297 ... ... 0.013 0 0.013 348000 56 -0.750 56.750 ... ... 0.426134
0.349245 ... ... 0.013 0 0.013 350000 58 -0.750 58.750 ... ... 0.440059
0.359102 ... ... 0.013 0 0.013 352000 60 -0.750 60.750 ... ... 0.453907
0.368864 ... ... 0.013 0 0.013 354000 62 -0.750 62.750 ... ... 0.467676
0.378551 ... ... 0.013 0 0.013 356000 64 -0.750 64.750 ... ... 0.481369
0.388168 ... ... 0.013 0 0.013 358000 66 -0.750 66.750 ... ... 0.494985
0.397709 ... ... 0.013 0 0.013 360000 68 -0.750 68.750 ... ... 0.508527
0.407175 ... ... 0.013 0 0.013 362000 70 -0.750 70.750 ... ... 0.521994
0.416556 ... ... 0.013 0 0.013 364000 72 -0.750 72.750 ... ... 0.535388
0.425858 ... ... 0.013 0 0.013 366000 74 -0.750 74.750 ... ... 0.548709
0.43509 ... ... 0.013 0 0.013 368000 76 -0.750 76.750 ... ... 0.561958
0.444254 ... ... 0.013 0 0.013 370000 78 -0.750 78.750 ... ... 0.575137
0.453359 ... ... 0.013 0 0.013 372000 80 -0.750 80.750 ... ... 0.588245
0.4624 ... ... 0.013 0 0.013 374000 82 -0.750 82.750 ... ... 0.601284
0.471374 ... ... 0.013 0 0.013 376000 84 -0.750 84.750 ... ... 0.614254
0.48027 ... ... 0.013 0 0.013 378000 86 -0.750 86.750 ... ... 0.627156
0.489102 ... ... 0.013 0 0.013 380000 88 -0.750 88.750 ... ... 0.639991
0.497872 ... ... 0.013 0 0.013 382000 90 -0.750 90.750 ... ... 0.652759
0.506582 ... ... 0.013 0 0.013 384000 92 -0.750 92.750 ... ... 0.665461
0.515232 ... ... 0.013 0 0.013 386000 94 -0.750 94.750 ... ... 0.678099
0.523823 ... ... 0.013 0 0.013 388000 96 -0.750 96.750 ... ... 0.690672
0.532356 ... ... 0.013 0 0.013 390000 98 -0.750 98.750 ... ... 0.703181
0.540836 ... ... 0.013 0 0.013 392000 100 -0.750 100.750 ... ... 0.715627
0.549251 ... ... 0.013 0 0.013 394000 102 -0.750 102.750 ... ... 0.728011
0.557611 ... ... 0.013 0 0.013 396000 104 -0.750 104.750 ... ... 0.740333
0.565916 ... ... 0.013 0 0.013 398000 106 -0.750 106.750 ... ... 0.752593
0.574167 ... ... 0.013 0 0.013 400000 108 -0.750 108.750 ... ... 0.764794
0.582366 ... ... 0.013 0 0.013 402000 110 -0.750 110.750 ... ... 0.776935
0.590513 ... ... 0.013 0 0.013 404000 112 -0.750 112.750 ... ... 0.789016
0.598609 ... ... 0.013 0 0.013 406000 114 -0.750 114.750 ... ... 0.801039
0.606654 ... ... 0.013 0 0.013 408000 116 -0.750 116.750 ... ... 0.813004
0.614646 ... ... 0.013 0 0.013 410000 118 -0.750 118.750 ... ... 0.824911
0.622579 ... ... 0.013 0 0.013 412000 120 -0.750 120.750 ... ... 0.836761
0.630463 ... ... 0.013 0 0.013 414000 122 -0.750 122.750 ... ... 0.848555
0.6383 ... ... 0.013 0 0.013 416000 124 -0.750 124.750 ... ... 0.860293
0.646097 ... ... 0.013 0 0.013 418000 126 -0.750 126.750 ... ... 0.871975
0.653847 ... ... 0.013 0 0.013 420000 128 -0.750 128.750 ... ... 0.883603
0.661551 ... ... 0.013 0 0.013 422000 130 -0.750 130.750 ... ... 0.895176
0.669211 ... ... 0.013 0 0.013 424000 132 -0.750 132.750 ... ... 0.906695
0.676825 ... ... 0.013 0 0.013 426000 134 -0.750 134.750 ... ... 0.918161
0.684396 ... ... 0.013 0 0.013 428000 136 -0.750 136.750 ... ... 0.929574
0.691922 ... ... 0.013 0 0.013 430000 138 -0.750 138.750 ... ... 0.940935
0.699401 ... ... 0.013 0 0.013 432000 140 -0.750 140.750 ... ... 0.952244
0.70683 ... ... 0.013 0 0.013 434000 142 -0.750 142.750 ... ... 0.963502
0.714217 ... ... 0.013 0 0.013 436000 144 -0.750 144.750 ... ... 0.974709
0.721562 ... ... 0.013 0 0.013 438000 146 -0.750 146.750 ... ... 0.985866

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.