DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219.725
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
0.864533 ... ... 124.700 3.025 127.725 92000 0.013 0 0.013 ... ... 0.452228
0.842663 ... ... 122.700 3.025 125.725 94000 0.013 0 0.013 ... ... 0.441571
0.821292 ... ... 120.700 3.025 123.725 96000 0.013 0 0.013 ... ... 0.431138
0.800397 ... ... 118.700 3.025 121.725 98000 0.013 0 0.013 ... ... 0.42092
0.779958 ... ... 116.700 3.025 119.725 100000 0.013 0 0.013 ... ... 0.410907
0.759954 ... ... 114.700 3.025 117.725 102000 0.013 0 0.013 ... ... 0.401092
0.740368 ... ... 112.700 3.025 115.725 104000 0.013 0 0.013 ... ... 0.391461
0.721182 ... ... 110.700 3.025 113.725 106000 0.025 0 0.025 ... ... 0.40506
0.70238 ... ... 108.700 3.025 111.725 108000 0.025 0 0.025 ... ... 0.395278
0.683947 ... ... 106.700 3.025 109.725 110000 0.025 0 0.025 ... ... 0.385672
0.665868 ... ... 104.700 3.025 107.725 112000 0.025 0 0.025 ... ... 0.376235
0.648131 ... ... 102.700 3.025 105.725 114000 0.025 0 0.025 ... ... 0.366958
0.630721 ... ... 100.700 3.025 103.725 116000 0.025 0 0.025 ... ... 0.357836
0.613627 ... ... 98.700 3.025 101.725 118000 0.050 0 0.050 ... ... 0.374051
0.596838 ... ... 96.700 3.025 99.725 120000 0.050 0 0.050 ... ... 0.364661
0.580343 ... ... 94.700 3.025 97.725 122000 0.075 0 0.075 ... ... 0.371702
0.564131 ... ... 92.700 3.025 95.725 124000 0.075 0 0.075 ... ... 0.362241
0.548193 ... ... 90.700 3.025 93.725 126000 0.100 0 0.100 ... ... 0.365106
0.532519 ... ... 88.700 3.025 91.725 128000 0.100 0 0.100 ... ... 0.355652
0.517101 ... ... 86.700 3.025 89.725 130000 0.100 0 0.100 ... ... 0.346335
0.501931 ... ... 84.700 3.025 87.725 132000 0.125 0 0.125 ... ... 0.346675
0.487 ... ... 82.700 3.025 85.725 134000 0.125 -0.025 0.150 ... ... 0.337397
0.4723 ... ... 80.700 3.025 83.725 136000 0.150 0 0.150 ... ... 0.336164
0.457825 ... ... 78.700 3.025 81.725 138000 0.175 0 0.175 ... ... 0.333856
0.443568 ... ... 76.700 3.025 79.725 140000 0.175 -0.025 0.200 ... ... 0.3246
0.429521 ... ... 74.700 3.025 77.725 142000 0.200 -0.025 0.225 ... ... 0.321448
0.415679 ... ... 72.700 3.025 75.725 144000 0.225 -0.025 0.250 ... ... 0.317662
0.402036 ... ... 70.700 3.025 73.725 146000 0.250 -0.025 0.275 ... ... 0.313363
0.388586 ... ... 68.700 3.025 71.725 148000 0.275 -0.025 0.300 ... ... 0.308641
0.375324 ... ... 66.725 3 69.725 150000 0.300 -0.050 0.350 0.325 0.325 0.303561
0.364246 ... ... 64.750 3 67.750 152000 0.325 -0.050 0.375 ... ... 0.298177
0.353291 ... ... 62.775 3 65.775 154000 0.375 -0.050 0.425 ... ... 0.295928
0.342451 ... ... 60.825 2.975 63.800 156000 0.425 -0.050 0.475 ... ... 0.292901
0.331724 ... ... 58.850 2.975 61.825 158000 0.475 -0.050 0.525 ... ... 0.289239
0.322916 ... ... 56.925 2.950 59.875 160000 0.525 -0.075 0.600 ... ... 0.28505
0.314106 ... ... 54.975 2.950 57.925 162000 0.575 -0.100 0.675 ... ... 0.280412
0.306957 ... ... 53.050 2.950 56 164000 0.650 -0.100 0.750 ... ... 0.277538
0.299668 ... ... 51.150 2.925 54.075 166000 0.725 -0.125 0.850 ... ... 0.274005
0.292246 ... ... 49.250 2.900 52.150 168000 0.825 -0.125 0.950 ... ... 0.271704
0.286132 ... ... 47.375 2.875 50.250 170000 0.925 -0.125 1.050 ... ... 0.268647
0.281106 ... ... 45.500 2.875 48.375 172000 1.025 -0.175 1.200 ... ... 0.264952
0.275696 ... ... 43.650 2.850 46.500 174000 1.150 -0.175 1.325 ... ... 0.262102
0.269935 ... ... 41.825 2.800 44.625 176000 1.275 -0.225 1.500 ... ... 0.258574
0.266098 ... ... 40 2.800 42.800 178000 1.450 -0.225 1.675 1.500 1.300 0.256839
0.261709 ... ... 38.225 2.750 40.975 180000 1.600 -0.275 1.875 1.550 1.550 0.253159
0.257808 ... ... 36.450 2.725 39.175 182000 1.800 -0.300 2.100 ... ... 0.250946
0.254267 ... ... 34.700 2.700 37.400 184000 2 -0.325 2.325 2.100 2.100 0.247947
0.25011 ... ... 33 2.625 35.625 186000 2.225 -0.375 2.600 ... ... 0.245151
0.24703 ... ... 31.300 2.600 33.900 188000 2.500 -0.400 2.900 2.275 2.275 0.243296
0.24403 ... ... 29.650 2.550 32.200 190000 2.775 -0.450 3.225 2.900 2.900 0.240599
0.241046 ... ... 28.050 2.475 30.525 192000 3.075 -0.525 3.600 3.525 3.200 0.237887
0.238027 ... ... 26.450 2.425 28.875 194000 3.425 -0.575 4 3.550 3.425 0.235804
0.235582 ... ... 24.925 2.350 27.275 196000 3.800 -0.650 4.450 3.700 3.600 0.233545
0.232959 ... ... 23.425 2.275 25.700 198000 4.200 -0.725 4.925 ... ... 0.231088
0.230729 ... ... 21.975 2.200 24.175 200000 4.650 -0.800 5.450 5 4.525 0.229007
0.228229 ... ... 20.575 2.100 22.675 202000 5.150 -0.875 6.025 5.250 5 0.227208
0.225993 ... ... 19.200 2.025 21.225 204000 5.675 -0.975 6.650 ... ... 0.22507
0.223952 ... ... 17.900 1.925 19.825 206000 6.250 -1.050 7.300 6.925 5.850 0.223117
0.222047 ... ... 16.625 1.850 18.475 208000 6.875 -1.150 8.025 ... ... 0.221293
0.21974 16.050 15.975 15.425 1.725 17.150 210000 7.550 -1.250 8.800 8.300 8.175 0.219553
0.217992 16.400 14.775 14.250 1.650 15.900 212000 8.250 -1.350 9.600 ... ... 0.217379
0.215794 14.500 13.925 13.150 1.525 14.675 214000 9.025 -1.450 10.475 9.900 8.450 0.215716
0.214074 13.300 13.300 12.100 1.425 13.525 216000 9.850 -1.550 11.400 10.500 9.325 0.214046
0.212792 ... ... 11.075 1.375 12.450 218000 10.750 -1.625 12.375 11.750 10.725 0.212813
0.211465 11.400 11.400 10.125 1.300 11.425 220000 11.700 -1.700 13.400 12.325 11.550 0.211535
0.210546 9.700 9.500 9.225 1.250 10.475 222000 12.700 -1.775 14.475 ... ... 0.210207
0.209117 ... ... 8.375 1.175 9.550 224000 13.775 -1.825 15.600 15 15 0.209284
0.207638 ... ... 7.575 1.100 8.675 226000 14.875 -1.875 16.750 ... ... 0.207855
0.206109 7.975 7.975 6.825 1.025 7.850 228000 16.025 -1.950 17.975 ... ... 0.206379
0.204538 7 6.450 6.125 0.950 7.075 230000 17.250 -2.025 19.275 17.400 17.400 0.20534
0.202933 ... ... 5.475 0.875 6.350 232000 18.500 -2.100 20.600 18.300 18.300 0.203805
0.20181 5.600 5.200 4.875 0.825 5.700 234000 19.825 -2.150 21.975 20 20 0.202759
0.200721 5.325 5 4.325 0.775 5.100 236000 21.200 -2.225 23.425 22.500 22.500 0.201755
0.199162 ... ... 3.850 0.675 4.525 238000 22.600 -2.325 24.925 22.750 21.850 0.200294
0.198236 3.975 3.525 3.400 0.625 4.025 240000 24.075 -2.375 26.450 24.500 24.500 0.199476
0.197484 3.475 3.475 3.025 0.550 3.575 242000 25.600 -2.450 28.050 25.750 25.750 0.198845
0.196985 3.275 2.775 2.675 0.500 3.175 244000 27.175 -2.525 29.700 27.350 27.050 0.198482
0.196186 2.850 2.625 2.375 0.425 2.800 246000 28.800 -2.575 31.375 ... ... 0.198486
0.195785 2.350 2.350 2.100 0.375 2.475 248000 30.475 -2.625 33.100 ... ... 0.198984
0.195929 2.225 2.025 1.875 0.325 2.200 250000 32.175 -2.675 34.850 ... ... 0.199399
0.19601 ... ... 1.675 0.275 1.950 252000 33.900 -2.725 36.625 ... ... 0.199786
0.196086 1.825 1.525 1.475 0.250 1.725 254000 35.675 -2.775 38.450 ... ... 0.201024
0.19623 1.575 1.500 1.325 0.200 1.525 256000 37.475 -2.800 40.275 ... ... 0.202474
0.197504 1.350 1.275 1.200 0.175 1.375 258000 39.300 -2.825 42.125 ... ... 0.204238
0.198155 1.150 1.150 1.075 0.150 1.225 260000 41.150 -2.850 44 ... ... 0.206432
0.199225 ... ... 0.950 0.150 1.100 262000 43 -2.900 45.900 ... ... 0.20816
0.199682 0.850 0.850 0.875 0.100 0.975 264000 44.900 -2.900 47.800 ... ... 0.211552
0.200739 ... ... 0.775 0.100 0.875 266000 46.800 -2.900 49.700 ... ... 0.214652
0.202607 0.725 0.725 0.700 0.100 0.800 268000 48.700 -2.925 51.625 ... ... 0.21745
0.204041 ... ... 0.650 0.075 0.725 270000 50.625 -2.950 53.575 ... ... 0.221167
0.204995 ... ... 0.575 0.075 0.650 272000 52.550 -2.975 55.525 ... ... 0.224673
0.207124 0.575 0.575 0.525 0.075 0.600 274000 54.500 -2.975 57.475 ... ... 0.229281
0.20891 ... ... 0.500 0.050 0.550 276000 56.450 -2.975 59.425 ... ... 0.233763
0.210323 ... ... 0.450 0.050 0.500 278000 58.400 -3 61.400 ... ... 0.238122
0.211321 ... ... 0.400 0.050 0.450 280000 60.375 -3 63.375 ... ... 0.243767
0.214099 ... ... 0.375 0.050 0.425 282000 62.350 -3 65.350 ... ... 0.249348
0.214302 ... ... 0.350 0.025 0.375 284000 64.325 -3 67.325 ... ... 0.254867
0.216528 ... ... 0.325 0.025 0.350 286000 66.300 -3.025 69.325 ... ... 0.260325
0.218512 ... ... 0.300 0.025 0.325 288000 68.300 -3 71.300 ... ... 0.267179
0.220238 ... ... 0.275 0.025 0.300 290000 70.275 -3.025 73.300 ... ... 0.272537
0.22168 ... ... 0.250 0.025 0.275 292000 72.275 -3.025 75.300 ... ... 0.279304
0.222807 ... ... 0.225 0.025 0.250 294000 74.275 -3.025 77.300 ... ... 0.286027
0.227096 ... ... 0.225 0.025 0.250 296000 76.275 -3.025 79.300 ... ... 0.292705
0.22778 ... ... 0.200 0.025 0.225 298000 78.275 -3.025 81.300 ... ... 0.299339
0.228058 ... ... 0.200 0 0.200 300000 80.275 -3.025 83.300 ... ... 0.30593
0.232125 ... ... 0.175 0.025 0.200 302000 82.275 -3.025 85.300 ... ... 0.312479
0.231829 ... ... 0.175 0 0.175 304000 84.275 -3.025 87.300 ... ... 0.318986
0.235765 ... ... 0.150 0.025 0.175 306000 86.275 -3.025 89.300 ... ... 0.325451
0.234788 ... ... 0.150 0 0.150 308000 88.275 -3.025 91.300 ... ... 0.331876
0.238594 ... ... 0.150 0 0.150 310000 90.275 -3.025 93.300 ... ... 0.338261
0.242365 0.125 0.125 0.150 0 0.150 312000 92.275 -3.025 95.300 ... ... 0.344605
0.240441 ... ... 0.125 0 0.125 314000 94.275 -3.025 97.300 ... ... 0.350911
0.244083 ... ... 0.125 0 0.125 316000 96.275 -3.025 99.300 ... ... 0.357178
0.247693 ... ... 0.125 0 0.125 318000 98.275 -3.025 101.300 ... ... 0.363407
0.244541 ... ... 0.100 0 0.100 320000 100.275 -3.025 103.300 ... ... 0.369598
0.248018 ... ... 0.100 0 0.100 322000 102.275 -3.025 105.300 ... ... 0.375752
0.251466 ... ... 0.100 0 0.100 324000 104.275 -3.025 107.300 ... ... 0.381869
0.254886 ... ... 0.100 0 0.100 326000 106.275 -3.025 109.300 ... ... 0.38795
0.258278 ... ... 0.100 0 0.100 328000 108.275 -3.025 111.300 ... ... 0.393995
0.253165 ... ... 0.100 -0.025 0.075 330000 110.275 -3.025 113.300 ... ... 0.400005
0.25642 ... ... 0.075 0 0.075 332000 112.275 -3.025 115.300 ... ... 0.40598
0.25965 ... ... 0.075 0 0.075 334000 114.275 -3.025 117.300 ... ... 0.411921
0.262855 ... ... 0.075 0 0.075 336000 116.275 -3.025 119.300 ... ... 0.417827
0.266034 ... ... 0.075 0 0.075 338000 118.275 -3.025 121.300 ... ... 0.4237
0.26919 ... ... 0.075 0 0.075 340000 120.275 -3.025 123.300 ... ... 0.42954
0.260833 ... ... 0.075 -0.025 0.050 342000 122.275 -3.025 125.300 ... ... 0.435347
0.263839 ... ... 0.075 -0.025 0.050 344000 124.275 -3.025 127.300 ... ... 0.441122
0.266822 ... ... 0.050 0 0.050 346000 126.275 -3.025 129.300 ... ... 0.446864
0.269784 ... ... 0.050 0 0.050 348000 128.275 -3.025 131.300 ... ... 0.452575
0.272725 ... ... 0.050 0 0.050 350000 130.275 -3.025 133.300 ... ... 0.458254
0.275645 ... ... 0.050 0 0.050 352000 132.275 -3.025 135.300 ... ... 0.463903
0.278544 ... ... 0.050 0 0.050 354000 134.275 -3.025 137.300 ... ... 0.469521
0.281422 ... ... 0.050 0 0.050 356000 136.275 -3.025 139.300 ... ... 0.475109
0.284278 ... ... 0.050 0 0.050 358000 138.275 -3.025 141.300 ... ... 0.480667
0.287115 ... ... 0.050 0 0.050 360000 140.275 -3.025 143.300 ... ... 0.486196
0.289932 ... ... 0.050 0 0.050 362000 142.275 -3.025 145.300 ... ... 0.491695
0.292729 ... ... 0.050 0 0.050 364000 144.275 -3.025 147.300 ... ... 0.497166
0.295508 ... ... 0.050 0 0.050 366000 146.275 -3.025 149.300 ... ... 0.502608
0.298268 ... ... 0.050 0 0.050 368000 148.275 -3.025 151.300 ... ... 0.508022
0.301009 ... ... 0.050 0 0.050 370000 150.275 -3.025 153.300 ... ... 0.513408
0.303732 ... ... 0.050 0 0.050 372000 152.275 -3.025 155.300 ... ... 0.518766
0.306438 ... ... 0.050 0 0.050 374000 154.275 -3.025 157.300 ... ... 0.524097

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.