DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 241.350
Expiration Date: 04/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.84706 ... ... 147.575 1.775 149.350 92000 0.013 0 0.013 ... ... 0.405164
0.827517 ... ... 145.575 1.775 147.350 94000 0.013 0 0.013 ... ... 0.3965
0.808429 ... ... 143.575 1.775 145.350 96000 0.013 0 0.013 ... ... 0.388021
0.789776 ... ... 141.575 1.775 143.350 98000 0.013 0 0.013 ... ... 0.379717
0.77154 ... ... 139.575 1.775 141.350 100000 0.013 0 0.013 ... ... 0.371582
0.753701 ... ... 137.575 1.775 139.350 102000 0.013 0 0.013 ... ... 0.363609
0.736242 ... ... 135.575 1.775 137.350 104000 0.013 0 0.013 ... ... 0.35579
0.719148 ... ... 133.575 1.775 135.350 106000 0.025 0 0.025 ... ... 0.368637
0.702403 ... ... 131.575 1.775 133.350 108000 0.025 0 0.025 ... ... 0.3607
0.685993 ... ... 129.575 1.775 131.350 110000 0.025 0 0.025 ... ... 0.352909
0.669906 ... ... 127.575 1.775 129.350 112000 0.025 0 0.025 ... ... 0.345257
0.654128 ... ... 125.575 1.775 127.350 114000 0.025 0 0.025 ... ... 0.337739
0.638647 ... ... 123.575 1.775 125.350 116000 0.025 0 0.025 ... ... 0.330349
0.623454 ... ... 121.575 1.775 123.350 118000 0.025 0 0.025 ... ... 0.323081
0.608536 ... ... 119.575 1.775 121.350 120000 0.025 0 0.025 ... ... 0.315934
0.593884 ... ... 117.575 1.775 119.350 122000 0.025 0 0.025 ... ... 0.308902
0.579489 ... ... 115.575 1.775 117.350 124000 0.025 0 0.025 ... ... 0.301982
0.565342 ... ... 113.575 1.775 115.350 126000 0.050 0 0.050 ... ... 0.316078
0.551433 ... ... 111.575 1.775 113.350 128000 0.050 0 0.050 ... ... 0.308946
0.537756 ... ... 109.575 1.775 111.350 130000 0.050 0 0.050 ... ... 0.301921
0.524302 ... ... 107.575 1.775 109.350 132000 0.050 0 0.050 ... ... 0.294999
0.511064 ... ... 105.575 1.775 107.350 134000 0.050 0 0.050 ... ... 0.288177
0.498035 ... ... 103.575 1.775 105.350 136000 0.075 0 0.075 ... ... 0.294186
0.485209 ... ... 101.575 1.775 103.350 138000 0.075 0 0.075 ... ... 0.287289
0.472578 ... ... 99.575 1.775 101.350 140000 0.075 -0.025 0.100 ... ... 0.280485
0.460138 ... ... 97.575 1.775 99.350 142000 0.100 0 0.100 ... ... 0.283134
0.447882 ... ... 95.575 1.775 97.350 144000 0.100 0 0.100 ... ... 0.276313
0.435805 ... ... 93.575 1.775 95.350 146000 0.100 -0.025 0.125 ... ... 0.269579
0.423901 ... ... 91.575 1.775 93.350 148000 0.125 -0.025 0.150 ... ... 0.270281
0.412166 ... ... 89.575 1.775 91.350 150000 0.150 0 0.150 ... ... 0.269816
0.400594 ... ... 87.575 1.775 89.350 152000 0.150 -0.025 0.175 ... ... 0.263038
0.389182 ... ... 85.575 1.775 87.350 154000 0.175 -0.025 0.200 ... ... 0.26169
0.377925 ... ... 83.575 1.775 85.350 156000 0.200 0 0.200 ... ... 0.259709
0.366817 ... ... 81.575 1.775 83.350 158000 0.200 -0.025 0.225 ... ... 0.252945
0.355856 ... ... 79.575 1.775 81.350 160000 0.225 -0.025 0.250 ... ... 0.250443
0.345037 ... ... 77.575 1.775 79.350 162000 0.250 -0.025 0.275 ... ... 0.247541
0.334357 ... ... 75.575 1.775 77.350 164000 0.275 -0.050 0.325 ... ... 0.244307
0.323812 ... ... 73.575 1.775 75.350 166000 0.325 -0.025 0.350 0.350 0.350 0.243848
0.313399 ... ... 71.575 1.775 73.350 168000 0.350 -0.050 0.400 ... ... 0.239884
0.303114 ... ... 69.575 1.775 71.350 170000 0.375 -0.050 0.425 ... ... 0.235736
0.292954 ... ... 67.600 1.750 69.350 172000 0.425 -0.050 0.475 ... ... 0.23383
0.284153 ... ... 65.625 1.750 67.375 174000 0.475 -0.050 0.525 ... ... 0.23143
0.275444 ... ... 63.650 1.750 65.400 176000 0.525 -0.075 0.600 ... ... 0.22862
0.266824 ... ... 61.700 1.725 63.425 178000 0.600 -0.050 0.650 ... ... 0.227281
0.259458 ... ... 59.750 1.725 61.475 180000 0.650 -0.075 0.725 0.675 0.675 0.223697
0.252125 ... ... 57.800 1.725 59.525 182000 0.725 -0.075 0.800 ... ... 0.221419
0.245919 ... ... 55.875 1.725 57.600 184000 0.800 -0.075 0.875 ... ... 0.218709
0.239673 ... ... 53.975 1.700 55.675 186000 0.875 -0.075 0.950 ... ... 0.215625
0.233388 ... ... 52.075 1.675 53.750 188000 0.975 -0.075 1.050 ... ... 0.213448
0.22804 ... ... 50.175 1.675 51.850 190000 1.075 -0.100 1.175 ... ... 0.210817
0.222576 ... ... 48.300 1.650 49.950 192000 1.175 -0.125 1.300 1.200 1.200 0.207791
0.21878 ... ... 46.450 1.650 48.100 194000 1.300 -0.150 1.450 ... ... 0.205408
0.213873 ... ... 44.625 1.600 46.225 196000 1.450 -0.150 1.600 1.600 1.600 0.203506
0.210395 ... ... 42.800 1.600 44.400 198000 1.600 -0.175 1.775 1.625 1.625 0.201101
0.2066 ... ... 41.025 1.550 42.575 200000 1.775 -0.200 1.975 ... ... 0.19905
0.203227 ... ... 39.250 1.525 40.775 202000 1.975 -0.225 2.200 ... ... 0.197251
0.200857 ... ... 37.500 1.525 39.025 204000 2.175 -0.250 2.425 ... ... 0.194924
0.198028 ... ... 35.775 1.500 37.275 206000 2.425 -0.275 2.700 ... ... 0.193435
0.195383 ... ... 34.075 1.475 35.550 208000 2.675 -0.300 2.975 2.750 2.700 0.191373
0.192862 ... ... 32.400 1.450 33.850 210000 2.950 -0.325 3.275 3.250 2.900 0.189378
0.190415 ... ... 30.750 1.425 32.175 212000 3.250 -0.350 3.600 ... ... 0.187406
0.187999 ... ... 29.125 1.400 30.525 214000 3.600 -0.350 3.950 3.900 3.550 0.185936
0.185578 ... ... 27.550 1.350 28.900 216000 3.950 -0.400 4.350 ... ... 0.183877
0.183588 ... ... 26 1.325 27.325 218000 4.350 -0.425 4.775 ... ... 0.182217
0.181494 ... ... 24.500 1.275 25.775 220000 4.750 -0.500 5.250 4.775 4.775 0.179974
0.179278 ... ... 23.025 1.225 24.250 222000 5.225 -0.525 5.750 ... ... 0.17848
0.177336 ... ... 21.600 1.175 22.775 224000 5.700 -0.575 6.275 ... ... 0.176376
0.17521 ... ... 20.200 1.125 21.325 226000 6.225 -0.625 6.850 ... ... 0.174497
0.173275 ... ... 18.850 1.075 19.925 228000 6.800 -0.650 7.450 ... ... 0.172792
0.171487 ... ... 17.525 1.050 18.575 230000 7.400 -0.725 8.125 7.550 7.550 0.170843
0.169441 ... ... 16.250 1 17.250 232000 8.050 -0.750 8.800 8.300 8.050 0.169009
0.167489 ... ... 15.025 0.950 15.975 234000 8.750 -0.800 9.550 9.300 8.700 0.167258
0.165952 ... ... 13.850 0.925 14.775 236000 9.500 -0.825 10.325 ... ... 0.165562
0.164096 ... ... 12.725 0.875 13.600 238000 10.300 -0.875 11.175 10.725 10.725 0.163897
0.162602 ... ... 11.650 0.850 12.500 240000 11.150 -0.925 12.075 11.900 11.250 0.162245
0.161103 ... ... 10.650 0.800 11.450 242000 12.075 -0.950 13.025 ... ... 0.160931
0.159588 ... ... 9.725 0.725 10.450 244000 13.050 -1.025 14.075 13.925 13.925 0.1596
0.158393 ... ... 8.850 0.675 9.525 246000 14.100 -1.075 15.175 ... ... 0.15859
0.157172 ... ... 8.050 0.600 8.650 248000 15.200 -1.125 16.325 ... ... 0.157556
0.156278 7.650 7.500 7.300 0.550 7.850 250000 16.350 -1.200 17.550 ... ... 0.156503
0.155732 ... ... 6.600 0.525 7.125 252000 17.575 -1.225 18.800 ... ... 0.155795
0.154837 6.400 6.050 5.950 0.475 6.425 254000 18.875 -1.275 20.150 ... ... 0.155464
0.154338 5.850 5.500 5.375 0.425 5.800 256000 20.225 -1.300 21.525 ... ... 0.155183
0.154292 ... ... 4.850 0.400 5.250 258000 21.625 -1.350 22.975 ... ... 0.154983
0.153968 4.750 4.750 4.375 0.350 4.725 260000 23.075 -1.400 24.475 ... ... 0.1549
0.154205 ... ... 3.950 0.325 4.275 262000 24.575 -1.425 26 ... ... 0.154979
0.154238 3.825 3.825 3.550 0.300 3.850 264000 26.150 -1.450 27.600 ... ... 0.15571
0.154533 3.375 3.375 3.200 0.275 3.475 266000 27.750 -1.475 29.225 ... ... 0.156314
0.15517 3.050 3.050 2.875 0.275 3.150 268000 29.375 -1.500 30.875 ... ... 0.156814
0.15524 2.800 2.800 2.600 0.225 2.825 270000 31.050 -1.525 32.575 ... ... 0.157733
0.155753 ... ... 2.350 0.200 2.550 272000 32.750 -1.550 34.300 ... ... 0.158656
0.156272 2.275 2.275 2.125 0.175 2.300 274000 34.475 -1.575 36.050 ... ... 0.159627
0.156843 ... ... 1.900 0.175 2.075 276000 36.225 -1.600 37.825 ... ... 0.160695
0.15689 ... ... 1.725 0.125 1.850 278000 38 -1.625 39.625 ... ... 0.161918
0.157699 ... ... 1.550 0.125 1.675 280000 39.800 -1.650 41.450 ... ... 0.16336
0.158041 ... ... 1.400 0.100 1.500 282000 41.625 -1.675 43.300 ... ... 0.165094
0.158628 ... ... 1.275 0.075 1.350 284000 43.475 -1.675 45.150 ... ... 0.167198
0.159558 ... ... 1.150 0.075 1.225 286000 45.350 -1.675 47.025 ... ... 0.169756
0.160944 ... ... 1.025 0.100 1.125 288000 47.225 -1.700 48.925 ... ... 0.172094
0.16107 0.975 0.975 0.925 0.075 1 290000 49.125 -1.700 50.825 ... ... 0.174995
0.162676 ... ... 0.850 0.075 0.925 292000 51.025 -1.700 52.725 ... ... 0.177728
0.162947 ... ... 0.775 0.050 0.825 294000 52.950 -1.725 54.675 ... ... 0.181137
0.163894 ... ... 0.700 0.050 0.750 296000 54.875 -1.725 56.600 ... ... 0.18443
0.164493 ... ... 0.625 0.050 0.675 298000 56.800 -1.750 58.550 ... ... 0.187611
0.164699 ... ... 0.575 0.025 0.600 300000 58.750 -1.750 60.500 ... ... 0.191591
0.165884 ... ... 0.525 0.025 0.550 302000 60.725 -1.750 62.475 ... ... 0.196422
0.166788 ... ... 0.475 0.025 0.500 304000 62.700 -1.750 64.450 ... ... 0.20121
0.167378 ... ... 0.425 0.025 0.450 306000 64.675 -1.750 66.425 ... ... 0.205958
0.169366 ... ... 0.400 0.025 0.425 308000 66.650 -1.775 68.425 ... ... 0.210666
0.169354 ... ... 0.375 0 0.375 310000 68.650 -1.775 70.425 ... ... 0.21627
0.170928 ... ... 0.325 0.025 0.350 312000 70.650 -1.775 72.425 ... ... 0.22184
0.172322 ... ... 0.300 0.025 0.325 314000 72.650 -1.775 74.425 ... ... 0.227375
0.173519 ... ... 0.275 0.025 0.300 316000 74.650 -1.775 76.425 ... ... 0.232875
0.174504 ... ... 0.250 0.025 0.275 318000 76.650 -1.775 78.425 ... ... 0.238343
0.17525 ... ... 0.250 0 0.250 320000 78.650 -1.775 80.425 ... ... 0.243777
0.17846 ... ... 0.225 0.025 0.250 322000 80.650 -1.775 82.425 ... ... 0.249178
0.178873 ... ... 0.200 0.025 0.225 324000 82.650 -1.775 84.425 ... ... 0.254546
0.178974 ... ... 0.200 0 0.200 326000 84.650 -1.775 86.425 ... ... 0.259883
0.182025 ... ... 0.175 0.025 0.200 328000 86.650 -1.775 88.425 ... ... 0.265188
0.181692 ... ... 0.175 0 0.175 330000 88.650 -1.775 90.425 ... ... 0.270462
0.184649 ... ... 0.175 0 0.175 332000 90.650 -1.775 92.425 ... ... 0.275706
0.183795 ... ... 0.150 0 0.150 334000 92.650 -1.775 94.425 ... ... 0.280919
0.186659 ... ... 0.150 0 0.150 336000 94.650 -1.775 96.425 ... ... 0.286102
0.185155 ... ... 0.150 -0.025 0.125 338000 96.650 -1.775 98.425 ... ... 0.291255
0.187923 ... ... 0.125 0 0.125 340000 98.650 -1.775 100.425 ... ... 0.296379
0.190668 ... ... 0.125 0 0.125 342000 100.650 -1.775 102.425 ... ... 0.301474
0.188229 ... ... 0.125 -0.025 0.100 344000 102.650 -1.775 104.425 ... ... 0.306541
0.190876 ... ... 0.125 -0.025 0.100 346000 104.650 -1.775 106.425 ... ... 0.311579
0.193502 ... ... 0.125 -0.025 0.100 348000 106.650 -1.775 108.425 ... ... 0.31659
0.196108 ... ... 0.125 -0.025 0.100 350000 108.650 -1.775 110.425 ... ... 0.321573
0.198694 ... ... 0.100 0 0.100 352000 110.650 -1.775 112.425 ... ... 0.326528
0.20126 ... ... 0.100 0 0.100 354000 112.650 -1.775 114.425 ... ... 0.331457
0.203807 ... ... 0.100 0 0.100 356000 114.650 -1.775 116.425 ... ... 0.33636
0.206335 ... ... 0.100 0 0.100 358000 116.650 -1.775 118.425 ... ... 0.341236
0.208843 ... ... 0.100 0 0.100 360000 118.650 -1.775 120.425 ... ... 0.346086

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.