DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 208.050
Expiration Date: 04/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
5.455679 ... ... 122.375 -2.325 120.050 88000 0.013 0 0.013 ... ... 5.422252
5.312281 ... ... 120.375 -2.325 118.050 90000 0.013 0 0.013 ... ... 5.28728
5.172099 ... ... 118.375 -2.325 116.050 92000 0.013 0 0.013 ... ... 5.155271
5.034974 ... ... 116.375 -2.325 114.050 94000 0.013 0 0.013 ... ... 5.02609
4.900797 ... ... 114.375 -2.325 112.050 96000 0.013 0 0.013 ... ... 4.899558
4.769443 ... ... 112.375 -2.325 110.050 98000 0.013 0 0.013 ... ... 4.775598
4.640797 ... ... 110.375 -2.325 108.050 100000 0.013 0 0.013 ... ... 4.654116
4.514748 ... ... 108.375 -2.325 106.050 102000 0.013 0 0.013 ... ... 4.535009
4.391207 ... ... 106.375 -2.325 104.050 104000 0.013 0 0.013 ... ... 4.418178
4.270074 ... ... 104.375 -2.325 102.050 106000 0.013 0 0.013 ... ... 4.30353
4.151248 ... ... 102.375 -2.325 100.050 108000 0.013 0 0.013 ... ... 4.190962
4.034641 ... ... 100.375 -2.325 98.050 110000 0.013 0 0.013 ... ... 4.080353
3.920171 ... ... 98.375 -2.325 96.050 112000 0.013 0 0.013 ... ... 3.97168
3.807761 ... ... 96.375 -2.325 94.050 114000 0.013 0 0.013 ... ... 3.86487
3.697338 ... ... 94.375 -2.325 92.050 116000 0.013 0 0.013 ... ... 3.759853
3.588832 ... ... 92.375 -2.325 90.050 118000 0.013 0 0.013 ... ... 3.656561
3.482178 ... ... 90.375 -2.325 88.050 120000 0.013 0 0.013 ... ... 3.554929
3.377312 ... ... 88.375 -2.325 86.050 122000 0.013 0 0.013 ... ... 3.454833
3.274175 ... ... 86.375 -2.325 84.050 124000 0.013 0 0.013 ... ... 3.356277
3.172711 ... ... 84.375 -2.325 82.050 126000 0.013 0 0.013 ... ... 3.259211
3.072866 ... ... 82.375 -2.325 80.050 128000 0.013 0 0.013 ... ... 3.163584
2.974573 ... ... 80.375 -2.325 78.050 130000 0.013 0 0.013 ... ... 3.069363
2.877796 ... ... 78.375 -2.325 76.050 132000 0.013 0 0.013 ... ... 2.976469
2.782492 ... ... 76.375 -2.325 74.050 134000 0.013 0 0.013 ... ... 2.88481
2.68862 ... ... 74.375 -2.325 72.050 136000 0.013 0 0.013 ... ... 2.794398
2.596149 ... ... 72.375 -2.325 70.050 138000 0.013 0 0.013 ... ... 2.705193
2.505024 ... ... 70.375 -2.325 68.050 140000 0.013 0 0.013 ... ... 2.617152
2.459953 ... ... 69.375 -2.325 67.050 141000 0.013 0 0.013 ... ... 2.573555
2.415205 ... ... 68.375 -2.325 66.050 142000 0.013 0 0.013 ... ... 2.530231
2.370774 ... ... 67.375 -2.325 65.050 143000 0.013 0 0.013 ... ... 2.487145
2.326656 ... ... 66.375 -2.325 64.050 144000 0.013 0 0.013 ... ... 2.444323
2.282846 ... ... 65.375 -2.325 63.050 145000 0.013 0 0.013 ... ... 2.401762
2.239341 ... ... 64.375 -2.325 62.050 146000 0.013 0 0.013 ... ... 2.359459
2.196135 ... ... 63.375 -2.325 61.050 147000 0.013 0 0.013 ... ... 2.31741
2.153225 ... ... 62.375 -2.325 60.050 148000 0.013 0 0.013 ... ... 2.275611
2.110607 ... ... 61.375 -2.325 59.050 149000 0.013 0 0.013 ... ... 2.234073
2.068276 ... ... 60.375 -2.325 58.050 150000 0.013 0 0.013 ... ... 2.192775
2.026229 ... ... 59.375 -2.325 57.050 151000 0.013 0 0.013 ... ... 2.151712
1.984462 ... ... 58.375 -2.325 56.050 152000 0.013 0 0.013 ... ... 2.110854
1.942972 ... ... 57.375 -2.325 55.050 153000 0.013 0 0.013 ... ... 2.070209
1.901754 ... ... 56.375 -2.325 54.050 154000 0.013 0 0.013 ... ... 2.029786
1.860804 ... ... 55.375 -2.325 53.050 155000 0.013 0 0.013 ... ... 1.989582
1.820121 ... ... 54.375 -2.325 52.050 156000 0.013 0 0.013 ... ... 1.949592
1.779699 ... ... 53.375 -2.325 51.050 157000 0.013 0 0.013 ... ... 1.909813
1.739536 ... ... 52.375 -2.325 50.050 158000 0.013 0 0.013 ... ... 1.870241
1.699628 ... ... 51.375 -2.325 49.050 159000 0.013 0 0.013 ... ... 1.830869
1.659972 ... ... 50.375 -2.325 48.050 160000 0.013 0 0.013 ... ... 1.791677
1.620565 ... ... 49.375 -2.325 47.050 161000 0.013 0 0.013 ... ... 1.752664
1.581404 ... ... 48.375 -2.325 46.050 162000 0.013 0 0.013 ... ... 1.713858
1.542485 ... ... 47.375 -2.325 45.050 163000 0.013 0 0.013 ... ... 1.675239
1.503805 ... ... 46.375 -2.325 44.050 164000 0.013 0 0.013 ... ... 1.636803
1.465363 ... ... 45.375 -2.325 43.050 165000 0.013 0 0.013 ... ... 1.598546
1.427154 ... ... 44.375 -2.325 42.050 166000 0.013 0 0.013 ... ... 1.560462
1.389176 ... ... 43.375 -2.325 41.050 167000 0.013 0 0.013 ... ... 1.522533
1.351426 ... ... 42.375 -2.325 40.050 168000 0.013 0 0.013 ... ... 1.484739
1.313901 ... ... 41.375 -2.325 39.050 169000 0.013 0 0.013 ... ... 1.447106
1.276599 ... ... 40.375 -2.325 38.050 170000 0.013 0 0.013 ... ... 1.409632
1.239517 ... ... 39.375 -2.325 37.050 171000 0.013 0 0.013 ... ... 1.37234
1.202652 ... ... 38.375 -2.325 36.050 172000 0.013 0 0.013 ... ... 1.3352
1.166002 ... ... 37.375 -2.325 35.050 173000 0.013 0 0.013 ... ... 1.298199
1.129564 ... ... 36.375 -2.325 34.050 174000 0.013 0 0.013 ... ... 1.261295
1.093336 ... ... 35.375 -2.325 33.050 175000 0.013 0 0.013 ... ... 1.224525
1.057315 ... ... 34.375 -2.325 32.050 176000 0.013 0 0.013 ... ... 1.187886
1.021496 ... ... 33.375 -2.325 31.050 177000 0.013 0 0.013 ... ... 1.151375
0.985876 ... ... 32.375 -2.325 30.050 178000 0.013 0 0.013 ... ... 1.115013
0.950456 ... ... 31.375 -2.325 29.050 179000 0.013 0 0.013 ... ... 1.078734
0.915235 ... ... 30.375 -2.325 28.050 180000 0.013 0 0.013 ... ... 1.042554
0.880209 ... ... 29.375 -2.325 27.050 181000 0.013 0 0.013 ... ... 1.006478
0.845384 ... ... 28.375 -2.325 26.050 182000 0.013 0 0.013 ... ... 0.970502
0.81075 ... ... 27.375 -2.325 25.050 183000 0.013 0 0.013 ... ... 0.934612
0.776306 ... ... 26.375 -2.325 24.050 184000 0.013 0 0.013 ... ... 0.898801
0.742049 ... ... 25.375 -2.325 23.050 185000 0.013 0 0.013 ... ... 0.86307
0.707978 22.400 22.400 24.375 -2.325 22.050 186000 0.013 0 0.013 0.025 0.025 0.82741
0.674089 ... ... 23.375 -2.325 21.050 187000 0.013 0 0.013 0.025 0.025 0.79179
0.640382 20.775 20.200 22.375 -2.325 20.050 188000 0.013 0 0.013 ... ... 0.756224
0.606855 19.150 19.150 21.375 -2.325 19.050 189000 0.013 0 0.013 ... ... 0.720717
0.573504 19.050 18 20.375 -2.325 18.050 190000 0.013 0 0.013 ... ... 0.685237
0.54033 ... ... 19.375 -2.325 17.050 191000 0.013 0 0.013 ... ... 0.649732
0.507329 16.975 16.400 18.375 -2.325 16.050 192000 0.013 0 0.013 0.013 0.013 0.614285
0.474499 15.350 15.350 17.375 -2.325 15.050 193000 0.013 0 0.013 ... ... 0.578811
0.44184 15.425 14.200 16.375 -2.325 14.050 194000 0.013 0 0.013 ... ... 0.543286
0.555773 13.550 13.550 15.375 -2.300 13.075 195000 0.025 0.012 0.013 ... ... 0.551381
0.517166 13.125 11.950 14.400 -2.325 12.075 196000 0.025 0 0.025 0.025 0.025 0.513322
0.478477 11.700 11.100 13.400 -2.325 11.075 197000 0.025 0 0.025 0.025 0.025 0.475156
0.439644 10.625 9.500 12.400 -2.325 10.075 198000 0.025 0 0.025 ... ... 0.436803
0.444897 9.250 9 11.400 -2.300 9.100 199000 0.050 0.025 0.025 ... ... 0.443352
0.402511 8.800 8.075 10.425 -2.325 8.100 200000 0.050 0 0.050 0.050 0.025 0.401234
0.359716 ... ... 9.425 -2.325 7.100 201000 0.050 0 0.050 0.150 0.075 0.358684
0.341742 7.575 6.200 8.425 -2.300 6.125 202000 0.075 0.025 0.050 0.250 0.250 0.3411
0.295273 ... ... 7.450 -2.325 5.125 203000 0.075 0 0.075 0.125 0.100 0.294787
0.264761 4.825 4.525 6.475 -2.325 4.150 204000 0.100 0 0.100 0.200 0.100 0.264461
0.226697 3.825 3.300 5.500 -2.325 3.175 205000 0.125 0 0.125 0.250 0.175 0.226519
0.200114 2.900 2.400 4.550 -2.300 2.250 206000 0.200 0.025 0.175 0.425 0.200 0.200028
0.182739 1.825 1.350 3.625 -2.200 1.425 207000 0.375 0.125 0.250 0.825 0.300 0.182706
0.178374 1.550 0.775 2.750 -1.950 0.800 208000 0.750 0.375 0.375 1.125 0.525 0.178373
0.180356 1.050 0.450 2 -1.600 0.400 209000 1.350 0.725 0.625 1.950 0.900 0.180385
0.19192 0.975 0.250 1.400 -1.200 0.200 210000 2.150 1.125 1.025 2.300 1.825 0.192
0.205151 0.325 0.125 0.950 -0.850 0.100 211000 3.050 1.475 1.575 ... ... 0.205336
0.218306 0.175 0.125 0.625 -0.575 0.050 212000 4 1.750 2.250 ... ... 0.218711
0.230961 0.100 0.100 0.400 -0.375 0.025 213000 4.975 1.950 3.025 ... ... 0.231824
0.244311 0.100 0.100 0.275 -0.262 0.013 214000 5.950 2.050 3.900 ... ... 0.178183
0.278789 ... ... 0.175 -0.162 0.013 215000 6.950 2.150 4.800 ... ... 0.207642
0.312598 0.050 0.050 0.125 -0.112 0.013 216000 7.950 2.200 5.750 ... ... 0.236966
0.345785 ... ... 0.075 -0.062 0.013 217000 8.950 2.250 6.700 ... ... 0.266154
0.378438 ... ... 0.050 -0.037 0.013 218000 9.950 2.275 7.675 ... ... 0.295208
0.410655 ... ... 0.050 -0.037 0.013 219000 10.950 2.275 8.675 ... ... 0.324129
0.442372 ... ... 0.050 -0.037 0.013 220000 11.950 2.275 9.675 ... ... 0.352919
0.473752 ... ... 0.025 -0.012 0.013 221000 12.950 2.300 10.650 ... ... 0.381578
0.504691 ... ... 0.025 -0.012 0.013 222000 13.950 2.300 11.650 ... ... 0.410108
0.535318 ... ... 0.025 -0.012 0.013 223000 14.950 2.300 12.650 ... ... 0.43851
0.565602 ... ... 0.013 0 0.013 224000 15.950 2.325 13.625 ... ... 0.466785
0.59554 ... ... 0.013 0 0.013 225000 16.950 2.325 14.625 ... ... 0.494935
0.62523 ... ... 0.013 0 0.013 226000 17.950 2.325 15.625 ... ... 0.52296
0.654604 ... ... 0.013 0 0.013 227000 18.950 2.325 16.625 ... ... 0.550862
0.683687 ... ... 0.013 0 0.013 228000 19.950 2.325 17.625 ... ... 0.578641
0.712528 ... ... 0.013 0 0.013 229000 20.950 2.325 18.625 ... ... 0.606299
0.741134 ... ... 0.013 0 0.013 230000 21.950 2.325 19.625 ... ... 0.633837
0.76946 ... ... 0.013 0 0.013 231000 22.950 2.325 20.625 ... ... 0.661256
0.797554 ... ... 0.013 0 0.013 232000 23.950 2.325 21.625 ... ... 0.688557
0.825424 ... ... 0.013 0 0.013 233000 24.950 2.325 22.625 ... ... 0.71574
0.853098 ... ... 0.013 0 0.013 234000 25.950 2.325 23.625 ... ... 0.742808
0.880528 ... ... 0.013 0 0.013 235000 26.950 2.325 24.625 ... ... 0.769761
0.907753 ... ... 0.013 0 0.013 236000 27.950 2.325 25.625 ... ... 0.796599
0.934777 ... ... 0.013 0 0.013 237000 28.950 2.325 26.625 ... ... 0.823325
0.961607 ... ... 0.013 0 0.013 238000 29.950 2.325 27.625 ... ... 0.849938
0.988236 ... ... 0.013 0 0.013 239000 30.950 2.325 28.625 ... ... 0.87644
1.014679 ... ... 0.013 0 0.013 240000 31.950 2.325 29.625 ... ... 0.902836
1.04094 ... ... 0.013 0 0.013 241000 32.950 2.325 30.625 ... ... 0.929124
1.067026 ... ... 0.013 0 0.013 242000 33.950 2.325 31.625 ... ... 0.955303
1.092937 ... ... 0.013 0 0.013 243000 34.950 2.325 32.625 ... ... 0.981375
1.118671 ... ... 0.013 0 0.013 244000 35.950 2.325 33.625 ... ... 1.00734
1.144201 ... ... 0.013 0 0.013 245000 36.950 2.325 34.625 ... ... 1.0332
1.169598 ... ... 0.013 0 0.013 246000 37.950 2.325 35.625 ... ... 1.05895
1.194839 ... ... 0.013 0 0.013 247000 38.950 2.325 36.625 ... ... 1.084595
1.219924 ... ... 0.013 0 0.013 248000 39.950 2.325 37.625 ... ... 1.110138
1.244855 ... ... 0.013 0 0.013 249000 40.950 2.325 38.625 ... ... 1.135578
1.269634 ... ... 0.013 0 0.013 250000 41.950 2.325 39.625 ... ... 1.160916
1.294238 ... ... 0.013 0 0.013 251000 42.950 2.325 40.625 ... ... 1.186154
1.31868 ... ... 0.013 0 0.013 252000 43.950 2.325 41.625 ... ... 1.211292
1.342978 ... ... 0.013 0 0.013 253000 44.950 2.325 42.625 ... ... 1.236331
1.367151 ... ... 0.013 0 0.013 254000 45.950 2.325 43.625 ... ... 1.261272
1.391198 ... ... 0.013 0 0.013 255000 46.950 2.325 44.625 ... ... 1.286115
1.41511 ... ... 0.013 0 0.013 256000 47.950 2.325 45.625 ... ... 1.310862
1.438887 ... ... 0.013 0 0.013 257000 48.950 2.325 46.625 ... ... 1.335512
1.462531 ... ... 0.013 0 0.013 258000 49.950 2.325 47.625 ... ... 1.360067
1.486012 ... ... 0.013 0 0.013 259000 50.950 2.325 48.625 ... ... 1.384528
1.509357 ... ... 0.013 0 0.013 260000 51.950 2.325 49.625 ... ... 1.408895
1.532575 ... ... 0.013 0 0.013 261000 52.950 2.325 50.625 ... ... 1.43317
1.555668 ... ... 0.013 0 0.013 262000 53.950 2.325 51.625 ... ... 1.457352
1.601488 ... ... 0.013 0 0.013 264000 55.950 2.325 53.625 ... ... 1.505441
1.646872 ... ... 0.013 0 0.013 266000 57.950 2.325 55.625 ... ... 1.55317
1.691768 ... ... 0.013 0 0.013 268000 59.950 2.325 57.625 ... ... 1.600544
1.736163 ... ... 0.013 0 0.013 270000 61.950 2.325 59.625 ... ... 1.647568
1.780112 ... ... 0.013 0 0.013 272000 63.950 2.325 61.625 ... ... 1.694248
1.823628 ... ... 0.013 0 0.013 274000 65.950 2.325 63.625 ... ... 1.740588
1.866722 ... ... 0.013 0 0.013 276000 67.950 2.325 65.625 ... ... 1.786593
1.909402 ... ... 0.013 0 0.013 278000 69.950 2.325 67.625 ... ... 1.832269
1.951654 ... ... 0.013 0 0.013 280000 71.950 2.325 69.625 ... ... 1.877619
1.99351 ... ... 0.013 0 0.013 282000 73.950 2.325 71.625 ... ... 1.92265
2.034979 ... ... 0.013 0 0.013 284000 75.950 2.325 73.625 ... ... 1.967365
2.076071 ... ... 0.013 0 0.013 286000 77.950 2.325 75.625 ... ... 2.011769
2.116792 ... ... 0.013 0 0.013 288000 79.950 2.325 77.625 ... ... 2.055866
2.157148 ... ... 0.013 0 0.013 290000 81.950 2.325 79.625 ... ... 2.099661
2.197108 ... ... 0.013 0 0.013 292000 83.950 2.325 81.625 ... ... 2.143157
2.236701 ... ... 0.013 0 0.013 294000 85.950 2.325 83.625 ... ... 2.186359
2.275952 ... ... 0.013 0 0.013 296000 87.950 2.325 85.625 ... ... 2.229272
2.3149 ... ... 0.013 0 0.013 298000 89.950 2.325 87.625 ... ... 2.271897
2.35352 ... ... 0.013 0 0.013 300000 91.950 2.325 89.625 ... ... 2.314241
2.391818 ... ... 0.013 0 0.013 302000 93.950 2.325 91.625 ... ... 2.356306
2.429798 ... ... 0.013 0 0.013 304000 95.950 2.325 93.625 ... ... 2.398097
2.467451 ... ... 0.013 0 0.013 306000 97.950 2.325 95.625 ... ... 2.439616
2.50476 ... ... 0.013 0 0.013 308000 99.950 2.325 97.625 ... ... 2.480867
2.541767 ... ... 0.013 0 0.013 310000 101.950 2.325 99.625 ... ... 2.521855
2.578478 ... ... 0.013 0 0.013 312000 103.950 2.325 101.625 ... ... 2.562582
2.614899 ... ... 0.013 0 0.013 314000 105.950 2.325 103.625 ... ... 2.603051

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.