DairyVisor Data

Markets - Livestock

Underlying Price: 95.275
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
1.795486 ... ... 57.350 -2.075 55.275 40000 0.013 0 0.013 ... ... 1.340569
1.693261 ... ... 55.350 -2.075 53.275 42000 0.013 0 0.013 ... ... 1.26908
1.596004 ... ... 53.350 -2.075 51.275 44000 0.013 0 0.013 ... ... 1.200907
1.503249 ... ... 51.350 -2.075 49.275 46000 0.013 0 0.013 ... ... 1.135721
1.414598 ... ... 49.350 -2.075 47.275 48000 0.013 0 0.013 ... ... 1.073256
1.3297 ... ... 47.350 -2.075 45.275 50000 0.013 0 0.013 ... ... 1.013285
1.248249 ... ... 45.350 -2.075 43.275 52000 0.013 0 0.013 ... ... 0.955576
1.169974 ... ... 43.350 -2.075 41.275 54000 0.013 0 0.013 ... ... 0.899956
1.094633 ... ... 41.350 -2.075 39.275 56000 0.013 0 0.013 ... ... 0.846262
1.022012 ... ... 39.350 -2.075 37.275 58000 0.013 0 0.013 ... ... 0.794321
0.951919 ... ... 37.350 -2.075 35.275 60000 0.013 0 0.013 ... ... 0.744029
0.917766 ... ... 36.350 -2.075 34.275 61000 0.013 0 0.013 ... ... 0.719458
0.884181 ... ... 35.350 -2.075 33.275 62000 0.013 0 0.013 ... ... 0.695238
0.851147 ... ... 34.350 -2.075 32.275 63000 0.013 0 0.013 ... ... 0.671369
0.818645 ... ... 33.350 -2.075 31.275 64000 0.013 0 0.013 ... ... 0.647838
0.786658 ... ... 32.350 -2.075 30.275 65000 0.013 0 0.013 ... ... 0.624631
0.755169 ... ... 31.350 -2.075 29.275 66000 0.013 0 0.013 ... ... 0.601726
0.724163 ... ... 30.350 -2.075 28.275 67000 0.013 0 0.013 ... ... 0.579117
0.693627 ... ... 29.350 -2.075 27.275 68000 0.013 0 0.013 ... ... 0.556801
0.663544 ... ... 28.350 -2.075 26.275 69000 0.013 0 0.013 ... ... 0.534763
0.633902 ... ... 27.350 -2.075 25.275 70000 0.013 0 0.013 ... ... 0.512981
0.604688 ... ... 26.350 -2.075 24.275 71000 0.013 0 0.013 ... ... 0.491447
0.575887 ... ... 25.350 -2.075 23.275 72000 0.013 0 0.013 ... ... 0.470157
0.54749 ... ... 24.350 -2.075 22.275 73000 0.013 0 0.013 ... ... 0.449102
0.519485 ... ... 23.350 -2.075 21.275 74000 0.013 0 0.013 ... ... 0.428261
0.491861 ... ... 22.350 -2.075 20.275 75000 0.013 0 0.013 ... ... 0.407632
0.464608 ... ... 21.350 -2.075 19.275 76000 0.013 0 0.013 ... ... 0.387204
0.437715 ... ... 20.350 -2.075 18.275 77000 0.013 0 0.013 ... ... 0.366953
0.411173 ... ... 19.350 -2.075 17.275 78000 0.013 0 0.013 ... ... 0.346888
0.384974 ... ... 18.350 -2.075 16.275 79000 0.013 0 0.013 ... ... 0.326992
0.359107 ... ... 17.350 -2.075 15.275 80000 0.013 0 0.013 0.013 0.013 0.307235
0.333564 ... ... 16.350 -2.075 14.275 81000 0.013 0 0.013 ... ... 0.287629
0.308338 ... ... 15.350 -2.075 13.275 82000 0.013 0 0.013 ... ... 0.268146
0.28342 ... ... 14.350 -2.075 12.275 83000 0.013 0 0.013 ... ... 0.248774
0.258804 ... ... 13.350 -2.075 11.275 84000 0.013 0 0.013 ... ... 0.229501
0.234481 ... ... 12.350 -2.075 10.275 85000 0.025 0 0.025 ... ... 0.230361
0.233846 ... ... 11.350 -2.050 9.300 86000 0.025 0 0.025 0.025 0.025 0.209769
0.209468 ... ... 10.350 -2.050 8.300 87000 0.025 0 0.025 ... ... 0.189189
0.200605 ... ... 9.375 -2.050 7.325 88000 0.050 0.025 0.025 ... ... 0.188655
0.175658 ... ... 8.375 -2.050 6.325 89000 0.075 0.025 0.050 ... ... 0.17945
0.170633 ... ... 7.400 -2.025 5.375 90000 0.100 0.050 0.050 ... ... 0.165415
0.158164 4.950 4.950 6.425 -2 4.425 91000 0.150 0.075 0.075 ... ... 0.154979
0.155615 4.450 3.450 5.450 -1.900 3.550 92000 0.275 0.150 0.125 ... ... 0.15388
0.150313 ... ... 4.525 -1.800 2.725 93000 0.450 0.275 0.175 ... ... 0.149371
0.15028 3 2.250 3.625 -1.600 2.025 94000 0.750 0.475 0.275 ... ... 0.149838
0.151509 ... ... 2.825 -1.375 1.450 95000 1.175 0.700 0.475 1.025 1 0.151421
0.150308 1.250 1 2.125 -1.150 0.975 96000 1.700 0.925 0.775 ... ... 0.150543
0.153325 0.525 0.525 1.550 -0.900 0.650 97000 2.375 1.175 1.200 2.375 1.750 0.153946
0.157112 0.450 0.425 1.100 -0.675 0.425 98000 3.150 1.400 1.750 ... ... 0.158276
0.161523 ... ... 0.750 -0.475 0.275 99000 4 1.600 2.400 ... ... 0.163512
0.172 ... ... 0.500 -0.300 0.200 100000 4.900 1.750 3.150 ... ... 0.16907
0.175038 ... ... 0.350 -0.225 0.125 101000 5.850 1.875 3.975 ... ... 0.180042
0.177199 ... ... 0.225 -0.150 0.075 102000 6.800 1.950 4.850 ... ... 0.185276
0.183243 ... ... 0.150 -0.100 0.050 103000 7.775 1.975 5.800 ... ... 0.195324
0.181046 ... ... 0.100 -0.075 0.025 104000 8.750 2.025 6.725 ... ... 0.201081
0.197721 ... ... 0.075 -0.050 0.025 105000 9.725 2.025 7.700 ... ... 0.199702
0.214043 ... ... 0.050 -0.025 0.025 106000 10.725 2.050 8.675 ... ... 0.219181
0.230042 ... ... 0.025 0 0.025 107000 11.725 2.050 9.675 ... ... 0.238479
0.225144 ... ... 0.025 -0.013 0.013 108000 12.725 2.075 10.650 ... ... 0.257598
0.239559 ... ... 0.025 -0.013 0.013 109000 13.725 2.075 11.650 ... ... 0.276542
0.253733 ... ... 0.025 -0.013 0.013 110000 14.725 2.075 12.650 ... ... 0.295314
0.26769 ... ... 0.025 -0.013 0.013 111000 15.725 2.075 13.650 ... ... 0.313919
0.281436 ... ... 0.025 -0.013 0.013 112000 16.725 2.075 14.650 ... ... 0.332358
0.294967 ... ... 0.013 0 0.013 113000 17.725 2.075 15.650 ... ... 0.350634
0.308318 ... ... 0.013 0 0.013 114000 18.725 2.075 16.650 ... ... 0.368751
0.321484 ... ... 0.013 0 0.013 115000 19.725 2.075 17.650 ... ... 0.386712
0.334459 ... ... 0.013 0 0.013 116000 20.725 2.075 18.650 ... ... 0.404518
0.347268 ... ... 0.013 0 0.013 117000 21.725 2.075 19.650 ... ... 0.422173
0.359921 ... ... 0.013 0 0.013 118000 22.725 2.075 20.650 ... ... 0.43968
0.372405 ... ... 0.013 0 0.013 119000 23.725 2.075 21.650 ... ... 0.457041
0.384732 ... ... 0.013 0 0.013 120000 24.725 2.075 22.650 ... ... 0.474258
0.396911 ... ... 0.013 0 0.013 121000 25.725 2.075 23.650 ... ... 0.491334
0.408951 ... ... 0.013 0 0.013 122000 26.725 2.075 24.650 ... ... 0.508271
0.420847 ... ... 0.013 0 0.013 123000 27.725 2.075 25.650 ... ... 0.525072
0.432603 ... ... 0.013 0 0.013 124000 28.725 2.075 26.650 ... ... 0.541739
0.455725 ... ... 0.013 0 0.013 126000 30.725 2.075 28.650 ... ... 0.574679
0.478337 ... ... 0.013 0 0.013 128000 32.725 2.075 30.650 ... ... 0.607108
0.500476 ... ... 0.013 0 0.013 130000 34.725 2.075 32.650 ... ... 0.639041
0.522165 ... ... 0.013 0 0.013 132000 36.725 2.075 34.650 ... ... 0.670495
0.543405 ... ... 0.013 0 0.013 134000 38.725 2.075 36.650 ... ... 0.701484
0.564229 ... ... 0.013 0 0.013 136000 40.725 2.075 38.650 ... ... 0.732024
0.584671 ... ... 0.013 0 0.013 138000 42.725 2.075 40.650 ... ... 0.762126
0.604724 ... ... 0.013 0 0.013 140000 44.725 2.075 42.650 ... ... 0.791804
0.624404 ... ... 0.013 0 0.013 142000 46.725 2.075 44.650 ... ... 0.82107
0.643735 ... ... 0.013 0 0.013 144000 48.725 2.075 46.650 ... ... 0.849936
0.662732 ... ... 0.013 0 0.013 146000 50.725 2.075 48.650 ... ... 0.878412

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.