DairyVisor Data

Markets - Livestock

Underlying Price: 93.025
Expiration Date: 05/14/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.001532 ... ... 54.150 -1.125 53.025 40000 0.013 0 0.013 ... ... 1.581781
1.884575 ... ... 52.150 -1.125 51.025 42000 0.013 0 0.013 ... ... 1.495183
1.773271 ... ... 50.150 -1.125 49.025 44000 0.013 0 0.013 ... ... 1.412573
1.667093 ... ... 48.150 -1.125 47.025 46000 0.013 0 0.013 ... ... 1.333572
1.565586 ... ... 46.150 -1.125 45.025 48000 0.013 0 0.013 ... ... 1.257871
1.468357 ... ... 44.150 -1.125 43.025 50000 0.013 0 0.013 ... ... 1.185154
1.37506 ... ... 42.150 -1.125 41.025 52000 0.013 0 0.013 ... ... 1.115181
1.285385 ... ... 40.150 -1.125 39.025 54000 0.013 0 0.013 ... ... 1.047732
1.199059 ... ... 38.150 -1.125 37.025 56000 0.013 0 0.013 ... ... 0.98258
1.115836 ... ... 36.150 -1.125 35.025 58000 0.013 0 0.013 ... ... 0.91957
1.035495 ... ... 34.150 -1.125 33.025 60000 0.013 0 0.013 ... ... 0.858513
0.996346 ... ... 33.150 -1.125 32.025 61000 0.013 0 0.013 ... ... 0.828669
0.957847 ... ... 32.150 -1.125 31.025 62000 0.013 0 0.013 ... ... 0.799262
0.919977 ... ... 31.150 -1.125 30.025 63000 0.013 0 0.013 ... ... 0.770276
0.882716 ... ... 30.150 -1.125 29.025 64000 0.013 0 0.013 ... ... 0.74168
0.846042 ... ... 29.150 -1.125 28.025 65000 0.013 0 0.013 ... ... 0.713472
0.809938 ... ... 28.150 -1.125 27.025 66000 0.013 0 0.013 ... ... 0.685639
0.774387 ... ... 27.150 -1.125 26.025 67000 0.013 0 0.013 ... ... 0.658163
0.73937 ... ... 26.150 -1.125 25.025 68000 0.013 0 0.013 ... ... 0.631017
0.704873 ... ... 25.150 -1.125 24.025 69000 0.013 0 0.013 ... ... 0.604193
0.670879 ... ... 24.150 -1.125 23.025 70000 0.013 0 0.013 ... ... 0.577683
0.637375 ... ... 23.150 -1.125 22.025 71000 0.013 0 0.013 ... ... 0.551477
0.604345 ... ... 22.150 -1.125 21.025 72000 0.013 0 0.013 ... ... 0.525545
0.571776 ... ... 21.150 -1.125 20.025 73000 0.013 0 0.013 ... ... 0.499886
0.539655 ... ... 20.150 -1.125 19.025 74000 0.013 0 0.013 ... ... 0.474485
0.507969 ... ... 19.150 -1.125 18.025 75000 0.013 0 0.013 ... ... 0.449311
0.476708 ... ... 18.150 -1.125 17.025 76000 0.013 0 0.013 ... ... 0.424379
0.44586 ... ... 17.150 -1.125 16.025 77000 0.013 0 0.013 ... ... 0.399656
0.415415 ... ... 16.150 -1.125 15.025 78000 0.013 0 0.013 ... ... 0.375118
0.38536 ... ... 15.150 -1.125 14.025 79000 0.013 0 0.013 ... ... 0.350777
0.355687 ... ... 14.150 -1.125 13.025 80000 0.013 0 0.013 ... ... 0.326584
0.326385 ... ... 13.150 -1.125 12.025 81000 0.013 0 0.013 ... ... 0.302541
0.297445 ... ... 12.150 -1.125 11.025 82000 0.013 0 0.013 ... ... 0.278618
0.268858 ... ... 11.150 -1.125 10.025 83000 0.013 0 0.013 ... ... 0.254793
0.240615 ... ... 10.150 -1.125 9.025 84000 0.013 0 0.013 ... ... 0.231041
0.212708 ... ... 9.150 -1.125 8.025 85000 0.013 0 0.013 ... ... 0.207321
0.185129 ... ... 8.150 -1.125 7.025 86000 0.025 0 0.025 0.025 0.025 0.202513
0.188015 ... ... 7.175 -1.125 6.050 87000 0.025 0 0.025 ... ... 0.176828
0.159404 ... ... 6.175 -1.125 5.050 88000 0.050 0 0.050 0.050 0.025 0.170575
0.158092 ... ... 5.200 -1.100 4.100 89000 0.075 0 0.075 0.050 0.050 0.154665
0.150246 3.750 3.750 4.250 -1.075 3.175 90000 0.175 0.075 0.100 0.200 0.100 0.155647
0.145806 3.650 3.650 3.350 -1.025 2.325 91000 0.300 0.100 0.200 0.150 0.150 0.145041
0.144836 2.750 1.500 2.525 -0.925 1.600 92000 0.575 0.200 0.375 0.650 0.275 0.144533
0.141281 1.925 1 1.800 -0.800 1 93000 0.975 0.325 0.650 1.050 0.500 0.141275
0.140335 1.300 0.525 1.225 -0.650 0.575 94000 1.550 0.475 1.075 0.850 0.850 0.140619
0.139893 0.800 0.775 0.775 -0.475 0.300 95000 2.275 0.650 1.625 1.350 1.325 0.140618
0.148979 0.475 0.375 0.450 -0.275 0.175 96000 3.150 0.850 2.300 2.125 2.100 0.150455
0.1569 0.300 0.175 0.250 -0.150 0.100 97000 4.075 1 3.075 ... ... 0.159711
0.173969 0.175 0.075 0.125 -0.050 0.075 98000 5.025 1.050 3.975 ... ... 0.16584
0.185126 0.100 0.100 0.100 -0.050 0.050 99000 6.025 1.100 4.925 ... ... 0.192353
0.186674 0.075 0.075 0.075 -0.050 0.025 100000 7 1.075 5.925 ... ... 0.19969
0.208151 ... ... 0.050 -0.025 0.025 101000 8 1.100 6.900 ... ... 0.223995
0.229105 ... ... 0.025 0 0.025 102000 8.975 1.100 7.875 ... ... 0.217159
0.227741 ... ... 0.025 -0.013 0.013 103000 9.975 1.125 8.850 ... ... 0.240165
0.246444 ... ... 0.013 0 0.013 104000 10.975 1.125 9.850 ... ... 0.26295
0.264793 ... ... 0.013 0 0.013 105000 11.975 1.125 10.850 ... ... 0.285518
0.282814 ... ... 0.013 0 0.013 106000 12.975 1.125 11.850 ... ... 0.307873
0.30053 ... ... 0.013 0 0.013 107000 13.975 1.125 12.850 ... ... 0.33002
0.317949 ... ... 0.013 0 0.013 108000 14.975 1.125 13.850 ... ... 0.351963
0.335101 ... ... 0.013 0 0.013 109000 15.975 1.125 14.850 ... ... 0.373704
0.351987 ... ... 0.013 0 0.013 110000 16.975 1.125 15.850 ... ... 0.395249
0.368617 ... ... 0.013 0 0.013 111000 17.975 1.125 16.850 ... ... 0.4166
0.385022 ... ... 0.013 0 0.013 112000 18.975 1.125 17.850 ... ... 0.437762
0.401191 ... ... 0.013 0 0.013 113000 19.975 1.125 18.850 ... ... 0.458737
0.41713 ... ... 0.013 0 0.013 114000 20.975 1.125 19.850 ... ... 0.479529
0.432866 ... ... 0.013 0 0.013 115000 21.975 1.125 20.850 ... ... 0.500141
0.448406 ... ... 0.013 0 0.013 116000 22.975 1.125 21.850 ... ... 0.520578
0.463733 ... ... 0.013 0 0.013 117000 23.975 1.125 22.850 ... ... 0.540841
0.47887 ... ... 0.013 0 0.013 118000 24.975 1.125 23.850 ... ... 0.560933
0.493824 ... ... 0.013 0 0.013 119000 25.975 1.125 24.850 ... ... 0.580858
0.508605 ... ... 0.013 0 0.013 120000 26.975 1.125 25.850 ... ... 0.600617
0.523204 ... ... 0.013 0 0.013 121000 27.975 1.125 26.850 ... ... 0.620214
0.537634 ... ... 0.013 0 0.013 122000 28.975 1.125 27.850 ... ... 0.639652
0.551902 ... ... 0.013 0 0.013 123000 29.975 1.125 28.850 ... ... 0.658934
0.56601 ... ... 0.013 0 0.013 124000 30.975 1.125 29.850 ... ... 0.678062
0.59375 ... ... 0.013 0 0.013 126000 32.975 1.125 31.850 ... ... 0.715865
0.620909 ... ... 0.013 0 0.013 128000 34.975 1.125 33.850 ... ... 0.753081
0.647509 ... ... 0.013 0 0.013 130000 36.975 1.125 35.850 ... ... 0.78973
0.673548 ... ... 0.013 0 0.013 132000 38.975 1.125 37.850 ... ... 0.825829
0.699078 ... ... 0.013 0 0.013 134000 40.975 1.125 39.850 ... ... 0.861393
0.724134 ... ... 0.013 0 0.013 136000 42.975 1.125 41.850 ... ... 0.896441
0.748702 ... ... 0.013 0 0.013 138000 44.975 1.125 43.850 ... ... 0.930986
0.772815 ... ... 0.013 0 0.013 140000 46.975 1.125 45.850 ... ... 0.965044
0.796497 ... ... 0.013 0 0.013 142000 48.975 1.125 47.850 ... ... 0.998629
0.81976 ... ... 0.013 0 0.013 144000 50.975 1.125 49.850 ... ... 1.031755
0.84261 ... ... 0.013 0 0.013 146000 52.975 1.125 51.850 ... ... 1.064434

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.