DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 317.900
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.661914 ... ... 173.700 2.200 175.900 142000 0.013 0 0.013 ... ... 0.287021
0.650094 ... ... 171.700 2.200 173.900 144000 0.013 0 0.013 ... ... 0.282274
0.638455 ... ... 169.700 2.200 171.900 146000 0.013 0 0.013 ... ... 0.277591
0.626992 ... ... 167.700 2.200 169.900 148000 0.025 0 0.025 ... ... 0.288559
0.615698 ... ... 165.700 2.200 167.900 150000 0.025 0 0.025 ... ... 0.283764
0.604569 ... ... 163.700 2.200 165.900 152000 0.025 0 0.025 ... ... 0.279031
0.593601 ... ... 161.700 2.200 163.900 154000 0.025 0 0.025 ... ... 0.27436
0.582787 ... ... 159.700 2.200 161.900 156000 0.025 0 0.025 ... ... 0.269748
0.572125 ... ... 157.700 2.200 159.900 158000 0.025 0 0.025 ... ... 0.265193
0.56161 ... ... 155.700 2.200 157.900 160000 0.025 0 0.025 ... ... 0.260693
0.551237 ... ... 153.700 2.200 155.900 162000 0.025 0 0.025 ... ... 0.256247
0.541003 ... ... 151.700 2.200 153.900 164000 0.050 0 0.050 ... ... 0.268936
0.530905 ... ... 149.700 2.200 151.900 166000 0.050 0 0.050 ... ... 0.264333
0.520938 ... ... 147.700 2.200 149.900 168000 0.050 0 0.050 ... ... 0.259783
0.511099 ... ... 145.700 2.200 147.900 170000 0.050 0 0.050 ... ... 0.255283
0.501385 ... ... 143.700 2.200 145.900 172000 0.075 0 0.075 ... ... 0.26161
0.491792 ... ... 141.700 2.200 143.900 174000 0.075 0 0.075 ... ... 0.257045
0.482319 ... ... 139.700 2.200 141.900 176000 0.075 0 0.075 ... ... 0.252529
0.47296 ... ... 137.700 2.200 139.900 178000 0.100 0 0.100 ... ... 0.256072
0.463714 ... ... 135.700 2.200 137.900 180000 0.100 0 0.100 ... ... 0.251527
0.454578 ... ... 133.700 2.200 135.900 182000 0.100 -0.025 0.125 ... ... 0.247029
0.44555 ... ... 131.700 2.200 133.900 184000 0.125 0 0.125 ... ... 0.248951
0.436626 ... ... 129.700 2.200 131.900 186000 0.150 0 0.150 ... ... 0.249884
0.427805 ... ... 127.700 2.200 129.900 188000 0.150 0 0.150 ... ... 0.245337
0.419083 ... ... 125.700 2.200 127.900 190000 0.175 0 0.175 ... ... 0.245523
0.41046 ... ... 123.700 2.200 125.900 192000 0.200 0 0.200 ... ... 0.245171
0.401931 ... ... 121.700 2.200 123.900 194000 0.225 0 0.225 ... ... 0.244392
0.393496 ... ... 119.700 2.200 121.900 196000 0.250 0 0.250 ... ... 0.243268
0.385152 ... ... 117.700 2.200 119.900 198000 0.250 -0.025 0.275 ... ... 0.238682
0.376897 ... ... 115.700 2.200 117.900 200000 0.275 -0.025 0.300 ... ... 0.237262
0.36873 ... ... 113.700 2.200 115.900 202000 0.300 -0.025 0.325 ... ... 0.235603
0.360647 ... ... 111.700 2.200 113.900 204000 0.325 -0.025 0.350 ... ... 0.233738
0.352648 ... ... 109.700 2.200 111.900 206000 0.375 0 0.375 ... ... 0.234107
0.344731 ... ... 107.700 2.200 109.900 208000 0.400 0 0.400 ... ... 0.231772
0.336894 ... ... 105.700 2.200 107.900 210000 0.425 -0.025 0.450 ... ... 0.229315
0.329136 ... ... 103.700 2.200 105.900 212000 0.475 0 0.475 ... ... 0.228714
0.321454 ... ... 101.700 2.200 103.900 214000 0.525 0 0.525 ... ... 0.227769
0.313847 ... ... 99.700 2.200 101.900 216000 0.550 -0.025 0.575 ... ... 0.224847
0.306314 ... ... 97.700 2.200 99.900 218000 0.600 -0.025 0.625 ... ... 0.223472
0.298854 ... ... 95.700 2.200 97.900 220000 0.650 -0.025 0.675 ... ... 0.221865
0.291464 ... ... 93.700 2.200 95.900 222000 0.725 0 0.725 ... ... 0.221449
0.284143 ... ... 91.725 2.175 93.900 224000 0.775 -0.025 0.800 ... ... 0.219384
0.277579 ... ... 89.725 2.200 91.925 226000 0.825 -0.025 0.850 ... ... 0.217168
0.271072 ... ... 87.775 2.175 89.950 228000 0.900 -0.025 0.925 ... ... 0.215981
0.264621 ... ... 85.800 2.175 87.975 230000 0.975 -0.025 1 ... ... 0.214545
0.25889 ... ... 83.850 2.175 86.025 232000 1.050 -0.025 1.075 ... ... 0.212889
0.253196 ... ... 81.925 2.150 84.075 234000 1.125 -0.025 1.150 ... ... 0.211037
0.248183 ... ... 79.975 2.175 82.150 236000 1.225 -0.025 1.250 ... ... 0.209928
0.243183 ... ... 78.050 2.175 80.225 238000 1.325 -0.025 1.350 ... ... 0.208563
0.238196 ... ... 76.150 2.150 78.300 240000 1.425 -0.025 1.450 ... ... 0.206972
0.233824 ... ... 74.250 2.150 76.400 242000 1.525 -0.050 1.575 ... ... 0.205177
0.229437 ... ... 72.375 2.125 74.500 244000 1.650 -0.025 1.675 ... ... 0.203933
0.225608 ... ... 70.500 2.125 72.625 246000 1.775 -0.050 1.825 ... ... 0.202449
0.221733 ... ... 68.625 2.125 70.750 248000 1.900 -0.050 1.950 ... ... 0.200751
0.218356 ... ... 66.775 2.125 68.900 250000 2.050 -0.050 2.100 ... ... 0.199485
0.214904 ... ... 64.950 2.100 67.050 252000 2.200 -0.075 2.275 ... ... 0.19798
0.211889 ... ... 63.125 2.100 65.225 254000 2.350 -0.075 2.425 ... ... 0.196261
0.208773 ... ... 61.325 2.075 63.400 256000 2.525 -0.100 2.625 ... ... 0.194887
0.206036 ... ... 59.525 2.075 61.600 258000 2.725 -0.100 2.825 ... ... 0.1938
0.203633 ... ... 57.750 2.075 59.825 260000 2.925 -0.125 3.050 ... ... 0.192457
0.201083 ... ... 56 2.050 58.050 262000 3.150 -0.125 3.275 ... ... 0.191351
0.198819 ... ... 54.275 2.025 56.300 264000 3.375 -0.150 3.525 ... ... 0.18999
0.196804 ... ... 52.550 2.025 54.575 266000 3.625 -0.150 3.775 ... ... 0.188825
0.195004 ... ... 50.850 2.025 52.875 268000 3.900 -0.175 4.075 ... ... 0.187822
0.193004 ... ... 49.175 2 51.175 270000 4.175 -0.200 4.375 ... ... 0.186554
0.191186 ... ... 47.525 1.975 49.500 272000 4.500 -0.175 4.675 ... ... 0.185801
0.189522 ... ... 45.900 1.950 47.850 274000 4.825 -0.200 5.025 ... ... 0.184764
0.187988 ... ... 44.300 1.925 46.225 276000 5.150 -0.250 5.400 ... ... 0.183464
0.186561 ... ... 42.700 1.925 44.625 278000 5.525 -0.250 5.775 ... ... 0.182595
0.185223 ... ... 41.150 1.900 43.050 280000 5.900 -0.275 6.175 ... ... 0.181452
0.183643 ... ... 39.600 1.875 41.475 282000 6.325 -0.275 6.600 ... ... 0.180683
0.182441 ... ... 38.075 1.875 39.950 284000 6.750 -0.300 7.050 ... ... 0.179631
0.180985 ... ... 36.600 1.825 38.425 286000 7.200 -0.325 7.525 ... ... 0.17861
0.179861 ... ... 35.125 1.825 36.950 288000 7.675 -0.325 8 ... ... 0.17761
0.178477 ... ... 33.675 1.800 35.475 290000 8.175 -0.350 8.525 ... ... 0.17662
0.177388 ... ... 32.250 1.800 34.050 292000 8.700 -0.350 9.050 ... ... 0.175631
0.176033 ... ... 30.850 1.775 32.625 294000 9.250 -0.375 9.625 ... ... 0.174636
0.174943 ... ... 29.475 1.775 31.250 296000 9.825 -0.400 10.225 ... ... 0.173628
0.173583 ... ... 28.150 1.725 29.875 298000 10.425 -0.400 10.825 ... ... 0.172601
0.172463 ... ... 26.825 1.725 28.550 300000 11.050 -0.425 11.475 ... ... 0.171549
0.171317 ... ... 25.550 1.700 27.250 302000 11.700 -0.450 12.150 ... ... 0.170468
0.17014 ... ... 24.300 1.675 25.975 304000 12.375 -0.475 12.850 ... ... 0.169351
0.168926 ... ... 23.075 1.650 24.725 306000 13.100 -0.500 13.600 ... ... 0.168434
0.167906 ... ... 21.900 1.625 23.525 308000 13.850 -0.525 14.375 ... ... 0.167466
0.166836 ... ... 20.750 1.600 22.350 310000 14.625 -0.550 15.175 ... ... 0.166447
0.165712 ... ... 19.625 1.575 21.200 312000 15.425 -0.575 16 ... ... 0.165372
0.164531 ... ... 18.525 1.550 20.075 314000 16.275 -0.600 16.875 ... ... 0.164466
0.163517 ... ... 17.475 1.525 19 316000 17.150 -0.625 17.775 17.750 17.750 0.163497
0.162436 ... ... 16.475 1.475 17.950 318000 18.050 -0.675 18.725 ... ... 0.162461
0.161513 ... ... 15.500 1.450 16.950 320000 19 -0.700 19.700 ... ... 0.161582
0.160293 ... ... 14.550 1.400 15.950 322000 19.975 -0.750 20.725 ... ... 0.160632
0.15945 ... ... 13.650 1.375 15.025 324000 20.975 -0.800 21.775 ... ... 0.159608
0.158533 ... ... 12.800 1.325 14.125 326000 22.025 -0.850 22.875 ... ... 0.158736
0.15754 ... ... 11.975 1.275 13.250 328000 23.125 -0.875 24 ... ... 0.158017
0.156699 ... ... 11.200 1.225 12.425 330000 24.250 -0.925 25.175 ... ... 0.157225
0.155783 ... ... 10.450 1.175 11.625 332000 25.425 -0.975 26.400 ... ... 0.156592
0.155025 ... ... 9.750 1.125 10.875 334000 26.625 -1.025 27.650 ... ... 0.155889
0.154434 ... ... 9.100 1.075 10.175 336000 27.875 -1.075 28.950 ... ... 0.155357
0.153779 ... ... 8.475 1.025 9.500 338000 29.150 -1.150 30.300 ... ... 0.154764
0.153061 ... ... 7.900 0.950 8.850 340000 30.475 -1.200 31.675 ... ... 0.154358
0.152533 ... ... 7.350 0.900 8.250 342000 31.850 -1.225 33.075 ... ... 0.154156
0.152214 ... ... 6.850 0.850 7.700 344000 33.250 -1.300 34.550 ... ... 0.153921
0.151862 ... ... 6.375 0.800 7.175 346000 34.675 -1.375 36.050 ... ... 0.15366
0.151482 ... ... 5.925 0.750 6.675 348000 36.150 -1.425 37.575 ... ... 0.153646
0.151358 ... ... 5.525 0.700 6.225 350000 37.675 -1.450 39.125 ... ... 0.153907
0.151238 ... ... 5.150 0.650 5.800 352000 39.200 -1.525 40.725 ... ... 0.153913
0.151423 ... ... 4.800 0.625 5.425 354000 40.775 -1.575 42.350 ... ... 0.154232
0.151352 ... ... 4.475 0.575 5.050 356000 42.375 -1.600 43.975 ... ... 0.154603
0.151321 ... ... 4.175 0.525 4.700 358000 44.025 -1.625 45.650 ... ... 0.155348
0.151669 ... ... 3.900 0.500 4.400 360000 45.675 -1.675 47.350 ... ... 0.155883
0.15178 ... ... 3.625 0.475 4.100 362000 47.350 -1.725 49.075 ... ... 0.156525
0.151986 ... ... 3.375 0.450 3.825 364000 49.050 -1.750 50.800 ... ... 0.157294
0.152312 ... ... 3.150 0.425 3.575 366000 50.775 -1.775 52.550 ... ... 0.158213
0.152411 ... ... 2.950 0.375 3.325 368000 52.525 -1.800 54.325 ... ... 0.159308
0.152654 ... ... 2.750 0.350 3.100 370000 54.275 -1.825 56.100 ... ... 0.16024
0.153073 ... ... 2.550 0.350 2.900 372000 56.050 -1.850 57.900 ... ... 0.161379
0.153283 ... ... 2.375 0.325 2.700 374000 57.850 -1.875 59.725 ... ... 0.162756
0.153708 ... ... 2.225 0.300 2.525 376000 59.650 -1.900 61.550 ... ... 0.164001
0.153931 ... ... 2.075 0.275 2.350 378000 61.475 -1.900 63.375 ... ... 0.165522
0.154413 ... ... 1.925 0.275 2.200 380000 63.300 -1.925 65.225 ... ... 0.166929
0.154708 ... ... 1.800 0.250 2.050 382000 65.150 -1.950 67.100 ... ... 0.168651
0.155316 ... ... 1.675 0.250 1.925 384000 67 -1.975 68.975 ... ... 0.170279
0.155217 ... ... 1.550 0.225 1.775 386000 68.875 -2 70.875 ... ... 0.172263
0.156013 ... ... 1.450 0.225 1.675 388000 70.775 -2 72.775 ... ... 0.174632
0.156075 ... ... 1.350 0.200 1.550 390000 72.675 -2.025 74.700 ... ... 0.176946
0.156544 ... ... 1.275 0.175 1.450 392000 74.575 -2.050 76.625 ... ... 0.179205
0.157489 ... ... 1.175 0.200 1.375 394000 76.475 -2.075 78.550 ... ... 0.18141
0.157641 ... ... 1.100 0.175 1.275 396000 78.425 -2.075 80.500 ... ... 0.18454
0.158305 ... ... 1.050 0.150 1.200 398000 80.350 -2.100 82.450 ... ... 0.18715
0.15883 ... ... 0.975 0.150 1.125 400000 82.300 -2.100 84.400 ... ... 0.190222
0.159204 ... ... 0.925 0.125 1.050 402000 84.250 -2.125 86.375 ... ... 0.193268
0.160224 ... ... 0.875 0.125 1 404000 86.200 -2.150 88.350 ... ... 0.196288
0.161144 ... ... 0.825 0.125 0.950 406000 88.175 -2.150 90.325 ... ... 0.199791
0.161959 ... ... 0.775 0.125 0.900 408000 90.150 -2.150 92.300 ... ... 0.203275
0.162665 ... ... 0.725 0.125 0.850 410000 92.125 -2.175 94.300 ... ... 0.20674
0.163254 ... ... 0.700 0.100 0.800 412000 94.100 -2.200 96.300 ... ... 0.210186
0.163718 ... ... 0.650 0.100 0.750 414000 96.100 -2.200 98.300 ... ... 0.214124
0.164047 ... ... 0.625 0.075 0.700 416000 98.100 -2.200 100.300 ... ... 0.218043
0.165317 ... ... 0.575 0.100 0.675 418000 100.100 -2.200 102.300 ... ... 0.221944
0.166525 ... ... 0.550 0.100 0.650 420000 102.100 -2.200 104.300 ... ... 0.225827
0.166509 ... ... 0.525 0.075 0.600 422000 104.100 -2.200 106.300 ... ... 0.229693
0.167547 ... ... 0.500 0.075 0.575 424000 106.100 -2.200 108.300 ... ... 0.233541
0.168515 ... ... 0.475 0.075 0.550 426000 108.100 -2.200 110.300 ... ... 0.237371
0.169409 ... ... 0.450 0.075 0.525 428000 110.100 -2.200 112.300 ... ... 0.241184
0.170225 ... ... 0.425 0.075 0.500 430000 112.100 -2.200 114.300 ... ... 0.244981
0.17096 ... ... 0.400 0.075 0.475 432000 114.100 -2.200 116.300 ... ... 0.24876
0.171609 ... ... 0.400 0.050 0.450 434000 116.100 -2.200 118.300 ... ... 0.252522
0.172165 ... ... 0.375 0.050 0.425 436000 118.100 -2.200 120.300 ... ... 0.256268
0.172623 ... ... 0.350 0.050 0.400 438000 120.100 -2.200 122.300 ... ... 0.259998
0.172975 ... ... 0.350 0.025 0.375 440000 122.100 -2.200 124.300 ... ... 0.263711
0.174973 ... ... 0.325 0.050 0.375 442000 124.100 -2.200 126.300 ... ... 0.267408
0.175183 ... ... 0.300 0.050 0.350 444000 126.100 -2.200 128.300 ... ... 0.271089
0.175265 ... ... 0.300 0.025 0.325 446000 128.100 -2.200 130.300 ... ... 0.274754
0.177195 ... ... 0.275 0.050 0.325 448000 130.100 -2.200 132.300 ... ... 0.278404
0.177109 ... ... 0.250 0.050 0.300 450000 132.100 -2.200 134.300 ... ... 0.282038
0.176866 ... ... 0.225 0.050 0.275 452000 134.100 -2.200 136.300 ... ... 0.285657
0.176442 ... ... 0.225 0.025 0.250 454000 136.100 -2.200 138.300 ... ... 0.28926
0.178275 ... ... 0.200 0.050 0.250 456000 138.100 -2.200 140.300 ... ... 0.292849
0.177615 ... ... 0.175 0.050 0.225 458000 140.100 -2.200 142.300 ... ... 0.296422
0.176709 ... ... 0.175 0.025 0.200 460000 142.100 -2.200 144.300 ... ... 0.299981
0.178471 ... ... 0.150 0.050 0.200 462000 144.100 -2.200 146.300 ... ... 0.303525
0.177238 ... ... 0.150 0.025 0.175 464000 146.100 -2.200 148.300 ... ... 0.307055
0.175635 ... ... 0.125 0.025 0.150 466000 148.100 -2.200 150.300 ... ... 0.31057
0.177321 ... ... 0.125 0.025 0.150 468000 150.100 -2.200 152.300 ... ... 0.31407
0.178996 ... ... 0.125 0.025 0.150 470000 152.100 -2.200 154.300 ... ... 0.317557
0.176843 ... ... ... ... 0.125 472000 154.100 ... ... ... ... 0.32103
0.178474 ... ... ... ... 0.125 474000 156.100 ... ... ... ... 0.324488

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.