DairyVisor Data

Markets - Livestock

Underlying Price: 175.250
Expiration Date: 05/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.929762 ... ... 91.150 -1.900 89.250 86000 0.013 0 0.013 ... ... 1.532708
1.866988 ... ... 89.150 -1.900 87.250 88000 0.013 0 0.013 ... ... 1.48596
1.805668 ... ... 87.150 -1.900 85.250 90000 0.013 0 0.013 ... ... 1.440241
1.745736 ... ... 85.150 -1.900 83.250 92000 0.013 0 0.013 ... ... 1.395502
1.68713 ... ... 83.150 -1.900 81.250 94000 0.013 0 0.013 ... ... 1.351675
1.629792 ... ... 81.150 -1.900 79.250 96000 0.013 0 0.013 ... ... 1.308739
1.573668 ... ... 79.150 -1.900 77.250 98000 0.013 0 0.013 ... ... 1.266657
1.518707 ... ... 77.150 -1.900 75.250 100000 0.013 0 0.013 ... ... 1.225391
1.464863 ... ... 75.150 -1.900 73.250 102000 0.013 0 0.013 ... ... 1.184905
1.412089 ... ... 73.150 -1.900 71.250 104000 0.013 0 0.013 ... ... 1.145144
1.360344 ... ... 71.150 -1.900 69.250 106000 0.013 0 0.013 ... ... 1.106093
1.309588 ... ... 69.150 -1.900 67.250 108000 0.013 0 0.013 ... ... 1.067728
1.259786 ... ... 67.150 -1.900 65.250 110000 0.013 0 0.013 ... ... 1.030024
1.2109 ... ... 65.150 -1.900 63.250 112000 0.013 0 0.013 ... ... 0.992953
1.162893 ... ... 63.150 -1.900 61.250 114000 0.013 0 0.013 ... ... 0.956461
1.115737 ... ... 61.150 -1.900 59.250 116000 0.013 0 0.013 ... ... 0.920548
1.069402 ... ... 59.150 -1.900 57.250 118000 0.013 0 0.013 ... ... 0.885191
1.023859 ... ... 57.150 -1.900 55.250 120000 0.013 0 0.013 ... ... 0.850367
0.979082 ... ... 55.150 -1.900 53.250 122000 0.013 0 0.013 ... ... 0.816032
0.935045 ... ... 53.150 -1.900 51.250 124000 0.013 0 0.013 ... ... 0.78218
0.891723 ... ... 51.150 -1.900 49.250 126000 0.013 0 0.013 ... ... 0.748804
0.849094 ... ... 49.150 -1.900 47.250 128000 0.013 0 0.013 ... ... 0.715887
0.828032 ... ... 48.150 -1.900 46.250 129000 0.013 0 0.013 ... ... 0.699578
0.807135 ... ... 47.150 -1.900 45.250 130000 0.013 0 0.013 ... ... 0.683373
0.7864 ... ... 46.150 -1.900 44.250 131000 0.013 0 0.013 ... ... 0.66727
0.765825 ... ... 45.150 -1.900 43.250 132000 0.013 0 0.013 ... ... 0.651268
0.745408 ... ... 44.150 -1.900 42.250 133000 0.013 0 0.013 ... ... 0.635365
0.725145 ... ... 43.150 -1.900 41.250 134000 0.013 0 0.013 ... ... 0.619557
0.705035 ... ... 42.150 -1.900 40.250 135000 0.013 0 0.013 ... ... 0.603841
0.685076 ... ... 41.150 -1.900 39.250 136000 0.013 0 0.013 ... ... 0.588205
0.665265 ... ... 40.150 -1.900 38.250 137000 0.013 0 0.013 ... ... 0.572665
0.6456 ... ... 39.150 -1.900 37.250 138000 0.013 0 0.013 ... ... 0.557212
0.626078 ... ... 38.150 -1.900 36.250 139000 0.013 0 0.013 ... ... 0.541844
0.606697 ... ... 37.150 -1.900 35.250 140000 0.013 0 0.013 ... ... 0.526558
0.587456 ... ... 36.150 -1.900 34.250 141000 0.013 0 0.013 ... ... 0.511349
0.568352 ... ... 35.150 -1.900 33.250 142000 0.013 0 0.013 ... ... 0.496203
0.549383 ... ... 34.150 -1.900 32.250 143000 0.013 0 0.013 ... ... 0.481133
0.530547 ... ... 33.150 -1.900 31.250 144000 0.013 0 0.013 ... ... 0.46614
0.511842 ... ... 32.150 -1.900 30.250 145000 0.013 0 0.013 ... ... 0.451225
0.493267 ... ... 31.150 -1.900 29.250 146000 0.013 0 0.013 ... ... 0.436376
0.474819 ... ... 30.150 -1.900 28.250 147000 0.013 0 0.013 ... ... 0.421576
0.456498 ... ... 29.150 -1.900 27.250 148000 0.025 0.012 0.013 ... ... 0.437429
0.4383 ... ... 28.150 -1.900 26.250 149000 0.025 0 0.025 0.025 0.025 0.421837
0.420226 ... ... 27.150 -1.900 25.250 150000 0.025 0 0.025 ... ... 0.406301
0.402272 ... ... 26.150 -1.900 24.250 151000 0.025 0 0.025 ... ... 0.390821
0.41615 ... ... 25.150 -1.875 23.275 152000 0.025 0 0.025 ... ... 0.37539
0.398092 ... ... 24.150 -1.875 22.275 153000 0.025 0 0.025 ... ... 0.359997
0.380135 ... ... 23.150 -1.875 21.275 154000 0.025 0 0.025 ... ... 0.344644
0.362275 ... ... 22.150 -1.875 20.275 155000 0.050 0.025 0.025 ... ... 0.360821
0.344513 ... ... 21.175 -1.900 19.275 156000 0.050 0.025 0.025 ... ... 0.344375
0.326843 ... ... 20.175 -1.900 18.275 157000 0.050 0.025 0.025 ... ... 0.32795
0.329542 ... ... 19.175 -1.875 17.300 158000 0.050 0 0.050 ... ... 0.311538
0.311507 ... ... 18.175 -1.875 16.300 159000 0.050 0 0.050 ... ... 0.295131
0.293529 ... ... 17.175 -1.875 15.300 160000 0.075 0.025 0.050 0.075 0.075 0.296868
0.290306 ... ... 16.200 -1.875 14.325 161000 0.075 0.025 0.050 ... ... 0.279634
0.271876 ... ... 15.200 -1.875 13.325 162000 0.100 0.025 0.075 ... ... 0.275761
0.264988 ... ... 14.225 -1.875 12.350 163000 0.100 0.025 0.075 ... ... 0.257798
0.255784 ... ... 13.225 -1.850 11.375 164000 0.125 0.025 0.100 ... ... 0.250195
0.244735 ... ... 12.250 -1.850 10.400 165000 0.150 0.050 0.100 ... ... 0.240332
0.232115 ... ... 11.275 -1.850 9.425 166000 0.175 0.050 0.125 0.200 0.200 0.228634
0.218096 ... ... 10.275 -1.825 8.450 167000 0.225 0.075 0.150 0.225 0.225 0.22162
0.213507 ... ... 9.325 -1.800 7.525 168000 0.275 0.100 0.175 0.250 0.250 0.211541
0.204855 ... ... 8.350 -1.750 6.600 169000 0.350 0.150 0.200 0.250 0.250 0.203414
0.196732 ... ... 7.400 -1.700 5.700 170000 0.450 0.200 0.250 0.550 0.275 0.195699
0.191312 4.500 4.500 6.475 -1.625 4.850 171000 0.600 0.275 0.325 0.700 0.450 0.190594
0.183791 ... ... 5.575 -1.550 4.025 172000 0.775 0.350 0.425 0.900 0.375 0.183308
0.178905 ... ... 4.700 -1.425 3.275 173000 1.025 0.475 0.550 1.175 0.525 0.178605
0.174953 ... ... 3.900 -1.300 2.600 174000 1.350 0.600 0.750 1.500 1 0.174798
0.168627 2.125 1.925 3.150 -1.175 1.975 175000 1.725 0.725 1 1.925 1.075 0.168597
0.166111 2.525 1.525 2.475 -1 1.475 176000 2.225 0.900 1.325 2.500 1.300 0.166201
0.162429 1.950 1.500 1.900 -0.850 1.050 177000 2.800 1.050 1.750 1.725 1.725 0.162653
0.162866 1.550 0.775 1.400 -0.650 0.750 178000 3.500 1.250 2.250 3.900 1.950 0.163257
0.160622 1.025 0.500 1 -0.500 0.500 179000 4.250 1.400 2.850 ... ... 0.16125
0.163461 0.700 0.375 0.700 -0.350 0.350 180000 5.100 1.550 3.550 ... ... 0.164418
0.167875 0.500 0.375 0.475 -0.225 0.250 181000 6 1.675 4.325 4.225 4.225 0.169294
0.171546 0.325 0.175 0.325 -0.150 0.175 182000 6.925 1.750 5.175 ... ... 0.173631
0.176161 0.150 0.125 0.225 -0.100 0.125 183000 7.875 1.800 6.075 8.250 8.250 0.179168
0.184747 ... ... 0.150 -0.050 0.100 184000 8.850 1.850 7 ... ... 0.188791
0.190553 ... ... 0.100 -0.025 0.075 185000 9.825 1.875 7.950 ... ... 0.196099
0.192378 ... ... 0.075 -0.025 0.050 186000 10.800 1.875 8.925 ... ... 0.200391
0.206764 ... ... 0.050 0 0.050 187000 11.775 1.875 9.900 ... ... 0.200047
0.199913 ... ... 0.050 -0.025 0.025 188000 12.775 1.900 10.875 ... ... 0.214886
0.212852 ... ... 0.025 0 0.025 189000 13.775 1.900 11.875 ... ... 0.229594
0.225635 ... ... 0.025 0 0.025 190000 14.775 1.900 12.875 ... ... 0.244186
0.238249 ... ... 0.025 0 0.025 191000 15.750 1.900 13.850 ... ... 0.23242
0.250713 ... ... 0.025 0 0.025 192000 16.750 1.900 14.850 ... ... 0.246525
0.263043 ... ... 0.025 0 0.025 193000 17.750 1.900 15.850 ... ... 0.260557
0.254768 ... ... 0.013 0 0.013 194000 18.750 1.900 16.850 ... ... 0.274517
0.266112 0.013 0.013 0.013 0 0.013 195000 19.750 1.900 17.850 ... ... 0.288405
0.277346 ... ... 0.013 0 0.013 196000 20.750 1.900 18.850 ... ... 0.302223
0.288479 ... ... 0.013 0 0.013 197000 21.750 1.900 19.850 ... ... 0.31597
0.2995 ... ... 0.013 0 0.013 198000 22.750 1.900 20.850 ... ... 0.329649
0.310422 ... ... 0.013 0 0.013 199000 23.750 1.900 21.850 ... ... 0.343259
0.321249 ... ... 0.013 0 0.013 200000 24.750 1.900 22.850 ... ... 0.356801
0.331978 ... ... 0.013 0 0.013 201000 25.750 1.900 23.850 ... ... 0.370276
0.342617 ... ... 0.013 0 0.013 202000 26.750 1.900 24.850 ... ... 0.383684
0.353169 ... ... 0.013 0 0.013 203000 27.750 1.900 25.850 ... ... 0.397027
0.363635 ... ... 0.013 0 0.013 204000 28.750 1.900 26.850 ... ... 0.410304
0.374018 ... ... 0.013 0 0.013 205000 29.750 1.900 27.850 ... ... 0.423517
0.384304 ... ... 0.013 0 0.013 206000 30.750 1.900 28.850 ... ... 0.436667
0.39452 ... ... 0.013 0 0.013 207000 31.750 1.900 29.850 ... ... 0.449753
0.404662 ... ... 0.013 0 0.013 208000 32.750 1.900 30.850 ... ... 0.462776
0.414728 ... ... 0.013 0 0.013 209000 33.750 1.900 31.850 ... ... 0.475737
0.42472 ... ... 0.013 0 0.013 210000 34.750 1.900 32.850 ... ... 0.488637
0.434631 ... ... 0.013 0 0.013 211000 35.750 1.900 33.850 ... ... 0.501477
0.444464 ... ... 0.013 0 0.013 212000 36.750 1.900 34.850 ... ... 0.514256
0.454228 ... ... 0.013 0 0.013 213000 37.750 1.900 35.850 ... ... 0.526975
0.463933 ... ... 0.013 0 0.013 214000 38.750 1.900 36.850 ... ... 0.539635
0.473573 ... ... 0.013 0 0.013 215000 39.750 1.900 37.850 ... ... 0.552236
0.483148 ... ... 0.013 0 0.013 216000 40.750 1.900 38.850 ... ... 0.56478
0.492657 ... ... 0.013 0 0.013 217000 41.750 1.900 39.850 ... ... 0.577265
0.50209 ... ... 0.013 0 0.013 218000 42.750 1.900 40.850 ... ... 0.589694
0.51146 ... ... 0.013 0 0.013 219000 43.750 1.900 41.850 ... ... 0.602066
0.52077 ... ... 0.013 0 0.013 220000 44.750 1.900 42.850 ... ... 0.614383
0.53002 ... ... 0.013 0 0.013 221000 45.750 1.900 43.850 ... ... 0.626644
0.539212 ... ... 0.013 0 0.013 222000 46.750 1.900 44.850 ... ... 0.638851
0.548355 ... ... 0.013 0 0.013 223000 47.750 1.900 45.850 ... ... 0.651003
0.557441 ... ... 0.013 0 0.013 224000 48.750 1.900 46.850 ... ... 0.663102
0.566462 ... ... 0.013 0 0.013 225000 49.750 1.900 47.850 ... ... 0.675147
0.575423 ... ... 0.013 0 0.013 226000 50.750 1.900 48.850 ... ... 0.687139
0.58433 ... ... 0.013 0 0.013 227000 51.750 1.900 49.850 ... ... 0.699079
0.593183 ... ... 0.013 0 0.013 228000 52.750 1.900 50.850 ... ... 0.710968
0.601983 ... ... 0.013 0 0.013 229000 53.750 1.900 51.850 ... ... 0.722804
0.610731 ... ... 0.013 0 0.013 230000 54.750 1.900 52.850 ... ... 0.734591
0.619428 ... ... 0.013 0 0.013 231000 55.750 1.900 53.850 ... ... 0.746327
0.628074 ... ... 0.013 0 0.013 232000 56.750 1.900 54.850 ... ... 0.758013
0.645214 ... ... 0.013 0 0.013 234000 58.750 1.900 56.850 ... ... 0.781236
0.662155 ... ... 0.013 0 0.013 236000 60.750 1.900 58.850 ... ... 0.804265
0.678907 ... ... 0.013 0 0.013 238000 62.750 1.900 60.850 ... ... 0.827101
0.695475 ... ... 0.013 0 0.013 240000 64.750 1.900 62.850 ... ... 0.849749
0.711863 ... ... 0.013 0 0.013 242000 66.750 1.900 64.850 ... ... 0.872212
0.728071 ... ... 0.013 0 0.013 244000 68.750 1.900 66.850 ... ... 0.894493
0.744091 ... ... 0.013 0 0.013 246000 70.750 1.900 68.850 ... ... 0.916595
0.759944 ... ... 0.013 0 0.013 248000 72.750 1.900 70.850 ... ... 0.93852
0.775647 ... ... 0.013 0 0.013 250000 74.750 1.900 72.850 ... ... 0.960272
0.79119 ... ... 0.013 0 0.013 252000 76.750 1.900 74.850 ... ... 0.981853
0.806579 ... ... 0.013 0 0.013 254000 78.750 1.900 76.850 ... ... 1.003267
0.821811 ... ... 0.013 0 0.013 256000 80.750 1.900 78.850 ... ... 1.024515
0.836878 ... ... 0.013 0 0.013 258000 82.750 1.900 80.850 ... ... 1.045601
0.851798 ... ... 0.013 0 0.013 260000 84.750 1.900 82.850 ... ... 1.066527
0.866574 ... ... 0.013 0 0.013 262000 86.750 1.900 84.850 ... ... 1.087295
0.881212 ... ... 0.013 0 0.013 264000 88.750 1.900 86.850 ... ... 1.107908
0.895712 ... ... 0.013 0 0.013 266000 90.750 1.900 88.850 ... ... 1.128369
0.910081 ... ... 0.013 0 0.013 268000 92.750 1.900 90.850 ... ... 1.148679
0.924324 ... ... 0.013 0 0.013 270000 94.750 1.900 92.850 ... ... 1.168841
0.938421 ... ... 0.013 0 0.013 272000 96.750 1.900 94.850 ... ... 1.188857
0.952391 ... ... 0.013 0 0.013 274000 98.750 1.900 96.850 ... ... 1.208729
0.966237 ... ... 0.013 0 0.013 276000 100.750 1.900 98.850 ... ... 1.228459
0.979961 ... ... 0.013 0 0.013 278000 102.750 1.900 100.850 ... ... 1.248049

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.