DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 247.100
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
0.926571 ... ... 153.275 1.850 155.125 92000 0.013 0 0.013 ... ... 0.467103
0.905774 ... ... 151.275 1.850 153.125 94000 0.013 0 0.013 ... ... 0.457339
0.885458 ... ... 149.275 1.850 151.125 96000 0.013 0 0.013 ... ... 0.447783
0.865602 ... ... 147.275 1.850 149.125 98000 0.013 0 0.013 ... ... 0.438426
0.846184 ... ... 145.275 1.850 147.125 100000 0.013 0 0.013 ... ... 0.429258
0.827187 ... ... 143.275 1.850 145.125 102000 0.013 0 0.013 ... ... 0.420274
0.808592 ... ... 141.275 1.850 143.125 104000 0.013 0 0.013 ... ... 0.411464
0.790382 ... ... 139.275 1.850 141.125 106000 0.013 0 0.013 ... ... 0.402823
0.772542 ... ... 137.275 1.850 139.125 108000 0.013 0 0.013 ... ... 0.394343
0.755057 ... ... 135.275 1.850 137.125 110000 0.013 0 0.013 ... ... 0.386014
0.737912 ... ... 133.275 1.850 135.125 112000 0.013 0 0.013 ... ... 0.377834
0.721096 ... ... 131.275 1.850 133.125 114000 0.013 0 0.013 ... ... 0.369798
0.704595 ... ... 129.275 1.850 131.125 116000 0.013 0 0.013 ... ... 0.3619
0.688398 ... ... 127.275 1.850 129.125 118000 0.013 0 0.013 ... ... 0.354136
0.672493 ... ... 125.275 1.850 127.125 120000 0.013 0 0.013 ... ... 0.346501
0.65687 ... ... 123.275 1.850 125.125 122000 0.025 0 0.025 ... ... 0.359156
0.64152 ... ... 121.275 1.850 123.125 124000 0.025 0 0.025 ... ... 0.351364
0.626432 ... ... 119.275 1.850 121.125 126000 0.025 0 0.025 ... ... 0.343694
0.611598 ... ... 117.275 1.850 119.125 128000 0.025 0 0.025 ... ... 0.336143
0.597009 ... ... 115.275 1.850 117.125 130000 0.025 0 0.025 ... ... 0.328705
0.582657 ... ... 113.275 1.850 115.125 132000 0.025 0 0.025 ... ... 0.321378
0.568535 ... ... 111.275 1.850 113.125 134000 0.025 0 0.025 ... ... 0.314158
0.554635 ... ... 109.275 1.850 111.125 136000 0.025 0 0.025 ... ... 0.307038
0.54095 ... ... 107.275 1.850 109.125 138000 0.025 0 0.025 ... ... 0.300017
0.527474 ... ... 105.275 1.850 107.125 140000 0.025 0 0.025 ... ... 0.293092
0.514199 ... ... 103.275 1.850 105.125 142000 0.025 0 0.025 ... ... 0.286261
0.501121 ... ... 101.275 1.850 103.125 144000 0.025 0 0.025 ... ... 0.279521
0.488233 ... ... 99.275 1.850 101.125 146000 0.050 0.025 0.025 ... ... 0.292562
0.475529 ... ... 97.275 1.850 99.125 148000 0.050 0 0.050 ... ... 0.285579
0.463005 ... ... 95.275 1.850 97.125 150000 0.050 0 0.050 ... ... 0.278684
0.450654 ... ... 93.275 1.850 95.125 152000 0.050 0 0.050 ... ... 0.271873
0.438474 ... ... 91.275 1.850 93.125 154000 0.050 0 0.050 ... ... 0.265143
0.426457 ... ... 89.275 1.850 91.125 156000 0.075 0 0.075 ... ... 0.270455
0.414601 ... ... 87.275 1.850 89.125 158000 0.075 0 0.075 ... ... 0.26362
0.402901 ... ... 85.275 1.850 87.125 160000 0.100 0.025 0.075 ... ... 0.265833
0.391353 ... ... 83.275 1.850 85.125 162000 0.100 0 0.100 ... ... 0.258952
0.379952 ... ... 81.275 1.850 83.125 164000 0.100 0 0.100 ... ... 0.252146
0.368695 ... ... 79.275 1.850 81.125 166000 0.125 0 0.125 ... ... 0.252439
0.357578 ... ... 77.275 1.850 79.125 168000 0.150 0 0.150 0.125 0.125 0.251596
0.346598 ... ... 75.275 1.850 77.125 170000 0.150 0 0.150 ... ... 0.244703
0.335751 ... ... 73.275 1.850 75.125 172000 0.175 0 0.175 ... ... 0.242981
0.325034 ... ... 71.275 1.850 73.125 174000 0.200 0 0.200 ... ... 0.240635
0.314443 ... ... 69.275 1.850 71.125 176000 0.225 0 0.225 ... ... 0.237792
0.303977 ... ... 67.275 1.850 69.125 178000 0.250 0 0.250 ... ... 0.234542
0.293631 ... ... 65.275 1.850 67.125 180000 0.250 -0.025 0.275 0.250 0.250 0.227559
0.283404 ... ... 63.275 1.850 65.125 182000 0.300 0 0.300 ... ... 0.227074
0.274797 ... ... 61.300 1.850 63.150 184000 0.325 -0.025 0.350 0.375 0.375 0.222945
0.264788 ... ... 59.300 1.850 61.150 186000 0.375 0 0.375 ... ... 0.221178
0.256355 ... ... 57.350 1.825 59.175 188000 0.425 0 0.425 0.475 0.475 0.218802
0.249408 ... ... 55.375 1.850 57.225 190000 0.450 -0.025 0.475 0.450 0.450 0.213804
0.241078 ... ... 53.425 1.825 55.250 192000 0.525 0 0.525 0.525 0.525 0.212631
0.23415 ... ... 51.475 1.825 53.300 194000 0.575 -0.025 0.600 ... ... 0.208974
0.228482 ... ... 49.550 1.825 51.375 196000 0.650 -0.025 0.675 ... ... 0.20664
0.221473 ... ... 47.625 1.800 49.425 198000 0.725 -0.025 0.750 ... ... 0.203782
0.216786 ... ... 45.700 1.825 47.525 200000 0.800 -0.050 0.850 0.925 0.925 0.200479
0.21187 ... ... 43.825 1.800 45.625 202000 0.900 -0.050 0.950 ... ... 0.198055
0.206739 ... ... 41.950 1.775 43.725 204000 0.950 -0.050 1 0.950 0.950 0.192751
0.202389 ... ... 40.075 1.775 41.850 206000 1.125 -0.075 1.200 ... ... 0.192771
0.198665 39.400 39.400 38.250 1.750 40 208000 1.275 -0.100 1.375 ... ... 0.190866
0.195422 ... ... 36.450 1.725 38.175 210000 1.375 -0.075 1.450 1.375 1.375 0.186507
0.192533 35.600 35.600 34.650 1.725 36.375 212000 1.575 -0.050 1.625 1.575 1.525 0.185258
0.216223 35.550 35.550 34.600 0.950 35.550 214000 1.825 -0.150 1.975 1.925 1.900 0.184822
0.187401 ... ... 31.175 1.675 32.850 216000 2.050 -0.025 2.075 2.125 1.900 0.18281
0.184992 29.200 29.050 29.475 1.650 31.125 218000 2.400 0.075 2.325 2.400 2.400 0.183484
0.182602 ... ... 27.825 1.600 29.425 220000 2.725 0.100 2.625 2.800 2.475 0.182538
0.18076 ... ... 26.200 1.575 27.775 222000 2.950 -0.250 3.200 ... ... 0.178485
0.178781 ... ... 24.625 1.525 26.150 224000 3.300 -0.300 3.600 ... ... 0.176739
0.177157 ... ... 23.075 1.500 24.575 226000 3.600 -0.100 3.700 3.600 3.600 0.173239
0.17579 ... ... 21.575 1.475 23.050 228000 4.150 -0.375 4.525 4.475 4.475 0.174143
0.174133 ... ... 20.125 1.425 21.550 230000 4.425 -0.225 4.650 4.425 4.425 0.16888
0.172633 ... ... 18.725 1.375 20.100 232000 5.175 -0.450 5.625 5.925 5.925 0.171748
0.186625 19.600 19.600 18.700 0.900 19.600 234000 5.800 0.050 5.750 5.800 5.800 0.171327
0.169888 16.050 16.050 16.075 1.275 17.350 236000 6.225 -0.150 6.375 6.225 6.225 0.166718
0.168562 ... ... 14.800 1.250 16.050 238000 6.850 -0.175 7.025 7.350 6.850 0.164749
0.166828 13.600 13.600 13.600 1.175 14.775 240000 8.100 0.350 7.750 8.100 7.350 0.171871
0.173587 14.150 14.100 13.575 0.525 14.100 242000 8.250 -0.275 8.525 8.250 8 0.160802
0.174335 13.100 13.100 12.450 0.650 13.100 244000 9.350 0 9.350 9.350 8.900 0.163717
0.158004 11.025 11.025 11.350 -0.325 11.025 246000 10.400 0.150 10.250 10.450 10.350 0.164936
0.168849 10.800 10.800 10.325 0.475 10.800 248000 10.500 -0.700 11.200 10.500 10.500 0.150993
0.166408 9.750 9.375 9.375 0.375 9.750 250000 11.475 -0.725 12.200 11.475 11.475 0.149354
0.166155 8.900 8.900 8.475 0.425 8.900 252000 13.275 -0.975 14.250 ... ... 0.159302
0.158566 6.550 6.550 6.850 0.775 7.625 254000 14.425 -1.025 15.450 ... ... 0.158605
0.158096 6.875 6.875 6.875 0 6.875 256000 14.775 -0.850 15.625 14.775 14.775 0.144479
0.161151 6.400 6.400 6.150 0.250 6.400 258000 16.100 -0.800 16.900 16.100 16.100 0.144483
0.158218 5.600 5.600 5.500 0.100 5.600 260000 18.225 -1.200 19.425 ... ... 0.15685
0.155967 4.900 4.900 4.925 -0.025 4.900 262000 19.600 -1.300 20.900 ... ... 0.15633
0.159767 4.600 4.500 4.375 0.225 4.600 264000 21.050 -1.350 22.400 ... ... 0.156271
0.156202 4.100 3.925 3.900 0.025 3.925 266000 22.550 -1.400 23.950 ... ... 0.156308
0.15582 3.075 2.850 3.075 0.400 3.475 268000 24.075 -1.450 25.525 ... ... 0.156023
0.155612 ... ... 2.725 0.350 3.075 270000 25.675 -1.475 27.150 ... ... 0.15643
0.153495 2.625 2.625 2.725 -0.100 2.625 272000 26.750 -0.550 27.300 26.750 26.050 0.144432
0.156076 ... ... 2.150 0.275 2.425 274000 29.325 0.350 28.975 29.325 29.325 0.164977
0.156374 ... ... 1.900 0.250 2.150 276000 29.575 -1.125 30.700 29.575 29.575 0.127818
0.156599 ... ... 1.675 0.225 1.900 278000 32.425 -1.625 34.050 ... ... 0.158766
0.156796 1.800 1.675 1.675 0 1.675 280000 34.200 -1.650 35.850 ... ... 0.159927
0.157775 1.500 1.500 1.325 0.175 1.500 282000 36 -1.675 37.675 ... ... 0.16125
0.158174 ... ... 1.175 0.150 1.325 284000 37.800 -1.700 39.500 ... ... 0.162053
0.157914 1.150 1.150 1.175 -0.025 1.150 286000 39.650 -1.725 41.375 ... ... 0.163928
0.158786 ... ... 0.925 0.100 1.025 288000 41.525 -1.725 43.250 ... ... 0.166265
0.160125 ... ... 0.800 0.125 0.925 290000 43.400 -1.750 45.150 ... ... 0.168273
0.15991 ... ... 0.725 0.075 0.800 292000 45.300 -1.750 47.050 ... ... 0.170897
0.161383 ... ... 0.625 0.100 0.725 294000 47.200 -1.775 48.975 ... ... 0.173261
0.161156 ... ... 0.575 0.050 0.625 296000 49.125 -1.775 50.900 ... ... 0.176412
0.163079 ... ... 0.500 0.075 0.575 298000 51.050 -1.800 52.850 ... ... 0.179384
0.163182 ... ... 0.450 0.050 0.500 300000 53 -1.800 54.800 ... ... 0.183312
0.164359 ... ... 0.400 0.050 0.450 302000 54.950 -1.825 56.775 ... ... 0.187139
0.165149 ... ... 0.350 0.050 0.400 304000 56.925 -1.825 58.750 ... ... 0.192051
0.165489 ... ... 0.300 0.050 0.350 306000 58.900 -1.825 60.725 ... ... 0.196913
0.167485 ... ... 0.275 0.050 0.325 308000 60.875 -1.850 62.725 ... ... 0.201726
0.169264 ... ... 0.250 0.050 0.300 310000 62.875 -1.850 64.725 ... ... 0.207702
0.168282 ... ... 0.225 0.025 0.250 312000 64.875 -1.850 66.725 ... ... 0.21364
0.169355 ... ... 0.200 0.025 0.225 314000 66.875 -1.850 68.725 ... ... 0.219542
0.173083 ... ... 0.175 0.050 0.225 316000 68.875 -1.850 70.725 ... ... 0.225406
0.173742 ... ... 0.150 0.050 0.200 318000 70.875 -1.850 72.725 ... ... 0.231235
0.174011 ... ... 0.150 0.025 0.175 320000 72.875 -1.850 74.725 ... ... 0.237028
0.173809 0.125 0.125 0.125 0.025 0.150 322000 74.875 -1.850 76.725 ... ... 0.242785
0.177246 ... ... 0.125 0.025 0.150 324000 76.875 -1.850 78.725 ... ... 0.248508
0.176358 ... ... 0.100 0.025 0.125 326000 78.875 -1.850 80.725 ... ... 0.254197
0.179672 ... ... 0.100 0.025 0.125 328000 80.875 -1.850 82.725 ... ... 0.259852
0.182957 ... ... 0.100 0.025 0.125 330000 82.875 -1.850 84.725 ... ... 0.265473
0.181079 ... ... 0.075 0.025 0.100 332000 84.875 -1.850 86.725 ... ... 0.271061
0.18424 ... ... 0.075 0.025 0.100 334000 86.875 -1.850 88.725 ... ... 0.276617
0.187374 ... ... 0.075 0.025 0.100 336000 88.875 -1.850 90.725 ... ... 0.282141
0.184109 ... ... 0.075 0 0.075 338000 90.875 -1.850 92.725 ... ... 0.287632
0.187111 ... ... 0.075 0 0.075 340000 92.875 -1.850 94.725 ... ... 0.293093
0.190089 ... ... 0.050 0.025 0.075 342000 94.875 -1.850 96.725 ... ... 0.298522
0.193042 ... ... 0.050 0.025 0.075 344000 96.875 -1.850 98.725 ... ... 0.30392
0.18743 ... ... 0.050 0 0.050 346000 98.875 -1.850 100.725 ... ... 0.309289
0.19024 ... ... 0.050 0 0.050 348000 100.875 -1.850 102.725 ... ... 0.314627
0.193028 ... ... 0.050 0 0.050 350000 102.875 -1.850 104.725 ... ... 0.319936
0.195793 ... ... 0.050 0 0.050 352000 104.875 -1.850 106.725 ... ... 0.325216
0.198537 ... ... 0.050 0 0.050 354000 106.875 -1.850 108.725 ... ... 0.330467
0.201262 ... ... 0.050 0 0.050 356000 108.875 -1.850 110.725 ... ... 0.335689
0.203966 ... ... 0.050 0 0.050 358000 110.875 -1.850 112.725 ... ... 0.340883
0.20665 ... ... 0.050 0 0.050 360000 112.875 -1.850 114.725 ... ... 0.346049
0.209315 ... ... 0.050 0 0.050 362000 114.875 -1.850 116.725 ... ... 0.351188
0.211961 ... ... 0.050 0 0.050 364000 116.875 -1.850 118.725 ... ... 0.356299
0.214589 ... ... 0.050 0 0.050 366000 118.875 -1.850 120.725 ... ... 0.361383
0.217198 ... ... 0.050 0 0.050 368000 120.875 0 120.875 ... ... 0.366441
0 ... ... ... ... ... 370000 ... ... ... ... ... 0
0 ... ... ... ... ... 372000 ... ... ... ... ... 0

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.