DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 209.650
Expiration Date: 05/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
4.815321 ... ... 110.400 1.250 111.650 98000 0.013 0 0.013 ... ... 4.818496
4.686731 ... ... 108.400 1.250 109.650 100000 0.013 0 0.013 ... ... 4.697095
4.560739 ... ... 106.400 1.250 107.650 102000 0.013 0 0.013 ... ... 4.578069
4.437256 ... ... 104.400 1.250 105.650 104000 0.013 0 0.013 ... ... 4.461321
4.316178 ... ... 102.400 1.250 103.650 106000 0.013 0 0.013 ... ... 4.346758
4.197406 ... ... 100.400 1.250 101.650 108000 0.013 0 0.013 ... ... 4.234291
4.080852 ... ... 98.400 1.250 99.650 110000 0.013 0 0.013 ... ... 4.123801
3.966436 ... ... 96.400 1.250 97.650 112000 0.013 0 0.013 ... ... 4.015215
3.854078 ... ... 94.400 1.250 95.650 114000 0.013 0 0.013 ... ... 3.908494
3.743707 ... ... 92.400 1.250 93.650 116000 0.013 0 0.013 ... ... 3.803567
3.635253 ... ... 90.400 1.250 91.650 118000 0.013 0 0.013 ... ... 3.700368
3.528649 ... ... 88.400 1.250 89.650 120000 0.013 0 0.013 ... ... 3.598831
3.423833 ... ... 86.400 1.250 87.650 122000 0.013 0 0.013 ... ... 3.498878
3.320747 ... ... 84.400 1.250 85.650 124000 0.013 0 0.013 ... ... 3.40042
3.219332 ... ... 82.400 1.250 83.650 126000 0.013 0 0.013 ... ... 3.303453
3.119537 ... ... 80.400 1.250 81.650 128000 0.013 0 0.013 ... ... 3.207925
3.021308 ... ... 78.400 1.250 79.650 130000 0.013 0 0.013 ... ... 3.113788
2.924588 ... ... 76.400 1.250 77.650 132000 0.013 0 0.013 ... ... 3.02101
2.829332 ... ... 74.400 1.250 75.650 134000 0.013 0 0.013 ... ... 2.929497
2.735511 ... ... 72.400 1.250 73.650 136000 0.013 0 0.013 ... ... 2.839196
2.643086 ... ... 70.400 1.250 71.650 138000 0.013 0 0.013 ... ... 2.750104
2.552007 ... ... 68.400 1.250 69.650 140000 0.013 0 0.013 ... ... 2.66218
2.462234 ... ... 66.400 1.250 67.650 142000 0.013 0 0.013 ... ... 2.575382
2.373731 ... ... 64.400 1.250 65.650 144000 0.013 0 0.013 ... ... 2.489652
2.28646 ... ... 62.400 1.250 63.650 146000 0.013 0 0.013 ... ... 2.404916
2.243277 ... ... 61.400 1.250 62.650 147000 0.013 0 0.013 ... ... 2.362931
2.200389 ... ... 60.400 1.250 61.650 148000 0.013 0 0.013 ... ... 2.321196
2.157793 ... ... 59.400 1.250 60.650 149000 0.013 0 0.013 ... ... 2.279706
2.115484 ... ... 58.400 1.250 59.650 150000 0.013 0 0.013 ... ... 2.238464
2.073459 ... ... 57.400 1.250 58.650 151000 0.013 0 0.013 ... ... 2.19747
2.031714 ... ... 56.400 1.250 57.650 152000 0.013 0 0.013 ... ... 2.156709
1.990245 ... ... 55.400 1.250 56.650 153000 0.013 0 0.013 ... ... 2.11617
1.949048 ... ... 54.400 1.250 55.650 154000 0.013 0 0.013 ... ... 2.075822
1.90812 ... ... 53.400 1.250 54.650 155000 0.013 0 0.013 ... ... 2.035693
1.867458 ... ... 52.400 1.250 53.650 156000 0.013 0 0.013 ... ... 1.99578
1.827058 ... ... 51.400 1.250 52.650 157000 0.013 0 0.013 ... ... 1.956078
1.786916 ... ... 50.400 1.250 51.650 158000 0.013 0 0.013 ... ... 1.916585
1.747029 ... ... 49.400 1.250 50.650 159000 0.013 0 0.013 ... ... 1.877296
1.707394 ... ... 48.400 1.250 49.650 160000 0.013 0 0.013 ... ... 1.838206
1.668008 ... ... 47.400 1.250 48.650 161000 0.013 0 0.013 ... ... 1.799311
1.628868 ... ... 46.400 1.250 47.650 162000 0.013 0 0.013 ... ... 1.760572
1.58997 ... ... 45.400 1.250 46.650 163000 0.013 0 0.013 ... ... 1.722031
1.551311 ... ... 44.400 1.250 45.650 164000 0.013 0 0.013 ... ... 1.683685
1.512889 ... ... 43.400 1.250 44.650 165000 0.013 0 0.013 ... ... 1.64552
1.474701 ... ... 42.400 1.250 43.650 166000 0.013 0 0.013 ... ... 1.607532
1.436744 ... ... 41.400 1.250 42.650 167000 0.013 0 0.013 ... ... 1.569716
1.399014 ... ... 40.400 1.250 41.650 168000 0.013 0 0.013 ... ... 1.532068
1.36151 ... ... 39.400 1.250 40.650 169000 0.013 0 0.013 ... ... 1.49455
1.324228 ... ... 38.400 1.250 39.650 170000 0.013 0 0.013 ... ... 1.457181
1.287166 ... ... 37.400 1.250 38.650 171000 0.013 0 0.013 ... ... 1.419969
1.250322 ... ... 36.400 1.250 37.650 172000 0.013 0 0.013 ... ... 1.382918
1.213692 ... ... 35.400 1.250 36.650 173000 0.013 0 0.013 ... ... 1.346039
1.177274 ... ... 34.400 1.250 35.650 174000 0.013 0 0.013 ... ... 1.309304
1.141066 ... ... 33.400 1.250 34.650 175000 0.013 0 0.013 ... ... 1.272681
1.105066 ... ... 32.400 1.250 33.650 176000 0.013 0 0.013 ... ... 1.23617
1.06927 ... ... 31.400 1.250 32.650 177000 0.013 0 0.013 ... ... 1.199789
1.033677 ... ... 30.400 1.250 31.650 178000 0.013 0 0.013 ... ... 1.163536
0.998284 ... ... 29.400 1.250 30.650 179000 0.013 0 0.013 ... ... 1.127409
0.963089 ... ... 28.400 1.250 29.650 180000 0.013 0 0.013 ... ... 1.091417
0.928087 ... ... 27.400 1.250 28.650 181000 0.013 0 0.013 ... ... 1.055497
0.893281 ... ... 26.400 1.250 27.650 182000 0.013 0 0.013 ... ... 1.019681
0.858667 ... ... 25.400 1.250 26.650 183000 0.013 0 0.013 ... ... 0.983965
0.824242 ... ... 24.400 1.250 25.650 184000 0.013 0 0.013 ... ... 0.948342
0.790005 ... ... 23.400 1.250 24.650 185000 0.013 0 0.013 ... ... 0.912794
0.755952 ... ... 22.400 1.250 23.650 186000 0.013 0 0.013 ... ... 0.877327
0.722083 ... ... 21.400 1.250 22.650 187000 0.013 0 0.013 ... ... 0.841935
0.688396 ... ... 20.400 1.250 21.650 188000 0.013 0 0.013 ... ... 0.806607
0.654887 ... ... 19.400 1.250 20.650 189000 0.013 0 0.013 ... ... 0.771296
0.621556 ... ... 18.400 1.250 19.650 190000 0.013 0 0.013 ... ... 0.736064
0.5884 ... ... 17.400 1.250 18.650 191000 0.013 0 0.013 ... ... 0.700873
0.555418 ... ... 16.400 1.250 17.650 192000 0.013 0 0.013 ... ... 0.665675
0.522607 ... ... 15.425 1.225 16.650 193000 0.013 -0.012 0.025 ... ... 0.630495
0.489967 ... ... 14.425 1.225 15.650 194000 0.013 -0.012 0.025 ... ... 0.595344
0.457494 ... ... 13.425 1.225 14.650 195000 0.013 -0.012 0.025 ... ... 0.560128
0.425188 14.400 14.400 12.425 1.225 13.650 196000 0.013 -0.012 0.025 ... ... 0.524908
0.393047 ... ... 11.425 1.225 12.650 197000 0.013 -0.012 0.025 ... ... 0.489632
0.361069 ... ... 10.425 1.225 11.650 198000 0.013 -0.012 0.025 ... ... 0.45426
0.329252 ... ... 9.425 1.225 10.650 199000 0.013 -0.012 0.025 ... ... 0.418807
0.420744 10 8.500 8.425 1.250 9.675 200000 0.025 0 0.025 ... ... 0.418122
0.381957 ... ... 7.425 1.250 8.675 201000 0.025 0 0.025 ... ... 0.379784
0.342933 8.100 6.975 6.425 1.250 7.675 202000 0.025 0 0.025 ... ... 0.341162
0.303573 7 7 5.450 1.225 6.675 203000 0.025 -0.025 0.050 0.025 0.025 0.302166
0.263768 ... ... 4.475 1.200 5.675 204000 0.025 -0.050 0.075 ... ... 0.262691
0.223371 4.750 3.525 3.525 1.150 4.675 205000 0.025 -0.100 0.125 0.050 0.050 0.222585
0.182157 4 3.725 2.625 1.050 3.675 206000 0.025 -0.200 0.225 0.075 0.075 0.181623
0.160977 2.875 1.750 1.825 0.875 2.700 207000 0.050 -0.375 0.425 0.175 0.075 0.160756
0.136084 2.025 1 1.150 0.600 1.750 208000 0.100 -0.650 0.750 0.425 0.250 0.136003
0.129675 1.800 0.400 0.675 0.275 0.950 209000 0.300 -0.975 1.275 0.950 0.250 0.129656
0.133156 1.425 0.325 0.375 0.050 0.425 210000 0.775 -1.200 1.975 1.750 0.700 0.133165
0.144386 0.750 0.125 0.200 -0.025 0.175 211000 1.525 -1.275 2.800 ... ... 0.144437
0.159878 0.450 0.075 0.125 -0.050 0.075 212000 2.425 -1.300 3.725 ... ... 0.160027
0.190377 0.250 0.050 0.075 -0.025 0.050 213000 3.400 -1.275 4.675 ... ... 0.190687
0.206077 0.175 0.100 0.050 -0.025 0.025 214000 4.375 -1.275 5.650 ... ... 0.206772
0.244412 0.050 0.050 0.050 -0.025 0.025 215000 5.375 -1.275 6.650 ... ... 0.245373
0.256254 ... ... 0.025 -0.012 0.013 216000 6.350 -1.275 7.625 ... ... 0.188444
0.290187 0.013 0.013 0.025 -0.012 0.013 217000 7.350 -1.275 8.625 ... ... 0.217615
0.323482 ... ... 0.013 0 0.013 218000 8.350 -1.250 9.600 ... ... 0.246651
0.356245 ... ... 0.013 0 0.013 219000 9.350 -1.250 10.600 ... ... 0.275555
0.38846 ... ... 0.013 0 0.013 220000 10.350 -1.250 11.600 ... ... 0.304328
0.420249 ... ... 0.013 0 0.013 221000 11.350 -1.250 12.600 ... ... 0.33297
0.451595 ... ... 0.013 0 0.013 222000 12.350 -1.250 13.600 ... ... 0.361483
0.482578 ... ... 0.013 0 0.013 223000 13.350 -1.250 14.600 ... ... 0.389868
0.513152 ... ... 0.013 0 0.013 224000 14.350 -1.250 15.600 ... ... 0.418126
0.54345 ... ... 0.013 0 0.013 225000 15.350 -1.250 16.600 ... ... 0.446259
0.573366 ... ... 0.013 0 0.013 226000 16.350 -1.250 17.600 ... ... 0.474267
0.602988 ... ... 0.013 0 0.013 227000 17.350 -1.250 18.600 ... ... 0.502151
0.632361 ... ... 0.013 0 0.013 228000 18.350 -1.250 19.600 ... ... 0.529914
0.661402 ... ... 0.013 0 0.013 229000 19.350 -1.250 20.600 ... ... 0.557555
0.690179 ... ... 0.013 0 0.013 230000 20.350 -1.250 21.600 ... ... 0.585076
0.718741 ... ... 0.013 0 0.013 231000 21.350 -1.250 22.600 ... ... 0.612478
0.747031 ... ... 0.013 0 0.013 232000 22.350 -1.250 23.600 ... ... 0.639762
0.775069 ... ... 0.013 0 0.013 233000 23.350 -1.250 24.600 ... ... 0.666929
0.802882 ... ... 0.013 0 0.013 234000 24.350 -1.250 25.600 ... ... 0.69398
0.830493 ... ... 0.013 0 0.013 235000 25.350 -1.250 26.600 ... ... 0.720916
0.857875 ... ... 0.013 0 0.013 236000 26.350 -1.250 27.600 ... ... 0.747738
0.885038 ... ... 0.013 0 0.013 237000 27.350 -1.250 28.600 ... ... 0.774447
0.912 ... ... 0.013 0 0.013 238000 28.350 -1.250 29.600 ... ... 0.801044
0.938767 ... ... 0.013 0 0.013 239000 29.350 -1.250 30.600 ... ... 0.827529
0.96534 ... ... 0.013 0 0.013 240000 30.350 -1.250 31.600 ... ... 0.853905
0.991718 ... ... 0.013 0 0.013 241000 31.350 -1.250 32.600 ... ... 0.880171
1.017914 ... ... 0.013 0 0.013 242000 32.350 -1.250 33.600 ... ... 0.906329
1.043934 ... ... 0.013 0 0.013 243000 33.350 -1.250 34.600 ... ... 0.93238
1.069779 ... ... 0.013 0 0.013 244000 34.350 -1.250 35.600 ... ... 0.958326
1.095454 ... ... 0.013 0 0.013 245000 35.350 -1.250 36.600 ... ... 0.984164
1.120938 ... ... 0.013 0 0.013 246000 36.350 -1.250 37.600 ... ... 1.009898
1.146251 ... ... 0.013 0 0.013 247000 37.350 -1.250 38.600 ... ... 1.035527
1.171423 ... ... 0.013 0 0.013 248000 38.350 -1.250 39.600 ... ... 1.061054
1.196441 ... ... 0.013 0 0.013 249000 39.350 -1.250 40.600 ... ... 1.086478
1.221304 ... ... 0.013 0 0.013 250000 40.350 -1.250 41.600 ... ... 1.1118
1.246017 ... ... 0.013 0 0.013 251000 41.350 -1.250 42.600 ... ... 1.137022
1.270579 ... ... 0.013 0 0.013 252000 42.350 -1.250 43.600 ... ... 1.162145
1.294956 ... ... 0.013 0 0.013 253000 43.350 -1.250 44.600 ... ... 1.187168
1.319187 ... ... 0.013 0 0.013 254000 44.350 -1.250 45.600 ... ... 1.212093
1.343278 ... ... 0.013 0 0.013 255000 45.350 -1.250 46.600 ... ... 1.23692
1.367257 ... ... 0.013 0 0.013 256000 46.350 -1.250 47.600 ... ... 1.261651
1.391102 ... ... 0.013 0 0.013 257000 47.350 -1.250 48.600 ... ... 1.286286
1.414814 ... ... 0.013 0 0.013 258000 48.350 -1.250 49.600 ... ... 1.310826
1.438392 ... ... 0.013 0 0.013 259000 49.350 -1.250 50.600 ... ... 1.335271
1.461831 ... ... 0.013 0 0.013 260000 50.350 -1.250 51.600 ... ... 1.359623
1.485112 ... ... 0.013 0 0.013 261000 51.350 -1.250 52.600 ... ... 1.383882
1.508265 ... ... 0.013 0 0.013 262000 52.350 -1.250 53.600 ... ... 1.408048
1.554197 ... ... 0.013 0 0.013 264000 54.350 -1.250 55.600 ... ... 1.456108
1.599655 ... ... 0.013 0 0.013 266000 56.350 -1.250 57.600 ... ... 1.503806
1.64468 ... ... 0.013 0 0.013 268000 58.350 -1.250 59.600 ... ... 1.55115
1.689209 ... ... 0.013 0 0.013 270000 60.350 -1.250 61.600 ... ... 1.598144
1.733255 ... ... 0.013 0 0.013 272000 62.350 -1.250 63.600 ... ... 1.644793
1.776863 ... ... 0.013 0 0.013 274000 64.350 -1.250 65.600 ... ... 1.691104
1.820044 ... ... 0.013 0 0.013 276000 66.350 -1.250 67.600 ... ... 1.737079
1.862808 ... ... 0.013 0 0.013 278000 68.350 -1.250 69.600 ... ... 1.782725
1.905166 ... ... 0.013 0 0.013 280000 70.350 -1.250 71.600 ... ... 1.828047
1.947101 ... ... 0.013 0 0.013 282000 72.350 -1.250 73.600 ... ... 1.873048
1.988646 ... ... 0.013 0 0.013 284000 74.350 -1.250 75.600 ... ... 1.917734
2.02981 ... ... 0.013 0 0.013 286000 76.350 -1.250 77.600 ... ... 1.962109
2.070601 ... ... 0.013 0 0.013 288000 78.350 -1.250 79.600 ... ... 2.006177
2.111027 ... ... 0.013 0 0.013 290000 80.350 -1.250 81.600 ... ... 2.049943
2.151093 ... ... 0.013 0 0.013 292000 82.350 -1.250 83.600 ... ... 2.093411
2.19076 ... ... 0.013 0 0.013 294000 84.350 -1.250 85.600 ... ... 2.136585
2.230072 ... ... 0.013 0 0.013 296000 86.350 -1.250 87.600 ... ... 2.179469
2.269057 ... ... 0.013 0 0.013 298000 88.350 -1.250 89.600 ... ... 2.222066
2.307734 ... ... 0.013 0 0.013 300000 90.350 -1.250 91.600 ... ... 2.264382
2.346087 ... ... 0.013 0 0.013 302000 92.350 -1.250 93.600 ... ... 2.306419
2.384123 ... ... 0.013 0 0.013 304000 94.350 -1.250 95.600 ... ... 2.348181
2.421845 ... ... 0.013 0 0.013 306000 96.350 -1.250 97.600 ... ... 2.389672
2.459236 ... ... 0.013 0 0.013 308000 98.350 -1.250 99.600 ... ... 2.430896
2.496295 ... ... 0.013 0 0.013 310000 100.350 -1.250 101.600 ... ... 2.471856
2.533055 ... ... 0.013 0 0.013 312000 102.350 -1.250 103.600 ... ... 2.512555
2.569524 ... ... 0.013 0 0.013 314000 104.350 -1.250 105.600 ... ... 2.552997

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.