DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 202.775
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
1.117212 ... ... 107.025 -2.250 104.775 98000 0.013 0 0.013 ... ... 0.732572
1.085833 ... ... 105.025 -2.250 102.775 100000 0.013 0 0.013 ... ... 0.713313
1.055102 ... ... 103.025 -2.250 100.775 102000 0.013 0 0.013 ... ... 0.694429
1.024995 ... ... 101.025 -2.250 98.775 104000 0.013 0 0.013 ... ... 0.675899
0.995486 ... ... 99.025 -2.250 96.775 106000 0.013 0 0.013 ... ... 0.657708
0.966551 ... ... 97.025 -2.250 94.775 108000 0.013 0 0.013 ... ... 0.639847
0.938169 ... ... 95.025 -2.250 92.775 110000 0.013 0 0.013 ... ... 0.622305
0.910318 ... ... 93.025 -2.250 90.775 112000 0.013 0 0.013 ... ... 0.605069
0.882979 ... ... 91.025 -2.250 88.775 114000 0.013 0 0.013 ... ... 0.588126
0.856133 ... ... 89.025 -2.250 86.775 116000 0.013 0 0.013 ... ... 0.571461
0.829762 ... ... 87.025 -2.250 84.775 118000 0.013 0 0.013 ... ... 0.555061
0.803849 ... ... 85.025 -2.250 82.775 120000 0.013 0 0.013 ... ... 0.538924
0.77838 ... ... 83.025 -2.250 80.775 122000 0.013 0 0.013 ... ... 0.523041
0.753337 ... ... 81.025 -2.250 78.775 124000 0.013 0 0.013 ... ... 0.507403
0.728707 ... ... 79.025 -2.250 76.775 126000 0.013 0 0.013 ... ... 0.491999
0.704477 ... ... 77.025 -2.250 74.775 128000 0.013 0 0.013 ... ... 0.476813
0.680634 ... ... 75.025 -2.250 72.775 130000 0.013 0 0.013 ... ... 0.461842
0.657166 ... ... 73.025 -2.250 70.775 132000 0.013 0 0.013 ... ... 0.447082
0.63406 ... ... 71.025 -2.250 68.775 134000 0.013 0 0.013 ... ... 0.432524
0.611305 ... ... 69.025 -2.250 66.775 136000 0.013 0 0.013 ... ... 0.418162
0.588891 ... ... 67.025 -2.250 64.775 138000 0.013 0 0.013 ... ... 0.403982
0.566807 ... ... 65.025 -2.250 62.775 140000 0.025 0 0.025 ... ... 0.415585
0.545045 ... ... 63.025 -2.250 60.775 142000 0.025 0 0.025 ... ... 0.40098
0.523593 ... ... 61.025 -2.250 58.775 144000 0.025 0 0.025 ... ... 0.386542
0.502444 ... ... 59.025 -2.250 56.775 146000 0.025 0 0.025 ... ... 0.372273
0.49198 ... ... 58.025 -2.250 55.775 147000 0.025 0 0.025 ... ... 0.365201
0.481588 ... ... 57.025 -2.250 54.775 148000 0.025 0 0.025 ... ... 0.358171
0.471268 ... ... 56.025 -2.250 53.775 149000 0.025 0 0.025 ... ... 0.351181
0.461018 ... ... 55.025 -2.250 52.775 150000 0.050 0.025 0.025 ... ... 0.371819
0.450838 ... ... 54.025 -2.250 51.775 151000 0.050 0.025 0.025 ... ... 0.364438
0.440726 ... ... 53.025 -2.250 50.775 152000 0.050 0.025 0.025 ... ... 0.357094
0.430682 ... ... 52.025 -2.250 49.775 153000 0.050 0.025 0.025 ... ... 0.349785
0.420704 ... ... 51.025 -2.250 48.775 154000 0.050 0 0.050 ... ... 0.342514
0.410792 ... ... 50.025 -2.250 47.775 155000 0.050 0 0.050 ... ... 0.335278
0.400944 ... ... 49.025 -2.250 46.775 156000 0.050 0 0.050 ... ... 0.328078
0.391161 ... ... 48.025 -2.250 45.775 157000 0.050 0 0.050 ... ... 0.320912
0.381441 ... ... 47.025 -2.250 44.775 158000 0.050 0 0.050 ... ... 0.31378
0.371783 ... ... 46.025 -2.250 43.775 159000 0.050 0 0.050 ... ... 0.30668
0.362186 ... ... 45.025 -2.250 42.775 160000 0.075 0.025 0.050 ... ... 0.315444
0.352651 ... ... 44.025 -2.250 41.775 161000 0.075 0.025 0.050 ... ... 0.308103
0.343175 ... ... 43.025 -2.250 40.775 162000 0.075 0.025 0.050 ... ... 0.300793
0.333758 ... ... 42.025 -2.250 39.775 163000 0.075 0.025 0.050 ... ... 0.293511
0.3244 ... ... 41.025 -2.250 38.775 164000 0.075 0 0.075 ... ... 0.286258
0.32213 ... ... 40.025 -2.225 37.800 165000 0.075 0 0.075 0.050 0.050 0.279033
0.312858 ... ... 39.025 -2.225 36.800 166000 0.075 0 0.075 ... ... 0.271835
0.303641 ... ... 38.025 -2.225 35.800 167000 0.100 0.025 0.075 ... ... 0.275567
0.29448 ... ... 37.025 -2.225 34.800 168000 0.100 0.025 0.075 ... ... 0.268185
0.285374 ... ... 36.025 -2.225 33.800 169000 0.100 0.025 0.075 ... ... 0.260826
0.276321 ... ... 35.050 -2.250 32.800 170000 0.100 0.025 0.075 ... ... 0.253489
0.27358 ... ... 34.050 -2.225 31.825 171000 0.125 0.050 0.075 ... ... 0.254633
0.26459 ... ... 33.050 -2.225 30.825 172000 0.125 0.025 0.100 ... ... 0.247143
0.255651 ... ... 32.050 -2.225 29.825 173000 0.125 0.025 0.100 ... ... 0.23967
0.252395 ... ... 31.050 -2.200 28.850 174000 0.150 0.050 0.100 ... ... 0.23915
0.243501 ... ... 30.075 -2.225 27.850 175000 0.150 0.050 0.100 ... ... 0.231541
0.239774 ... ... 29.075 -2.200 26.875 176000 0.175 0.050 0.125 ... ... 0.2299
0.230909 ... ... 28.075 -2.200 25.875 177000 0.175 0.050 0.125 ... ... 0.222163
0.226752 ... ... 27.100 -2.200 24.900 178000 0.200 0.075 0.125 ... ... 0.219625
0.222227 ... ... 26.100 -2.175 23.925 179000 0.225 0.075 0.150 ... ... 0.216463
0.21737 ... ... 25.125 -2.175 22.950 180000 0.250 0.075 0.175 ... ... 0.212771
0.21221 ... ... 24.150 -2.175 21.975 181000 0.275 0.100 0.175 ... ... 0.208616
0.210146 ... ... 23.150 -2.125 21.025 182000 0.300 0.100 0.200 ... ... 0.204052
0.204245 ... ... 22.175 -2.125 20.050 183000 0.350 0.125 0.225 ... ... 0.202371
0.201016 ... ... 21.200 -2.100 19.100 184000 0.400 0.150 0.250 ... ... 0.199831
0.199781 ... ... 20.250 -2.075 18.175 185000 0.450 0.175 0.275 ... ... 0.196567
0.195214 ... ... 19.275 -2.050 17.225 186000 0.525 0.200 0.325 ... ... 0.195098
0.192391 ... ... 18.325 -2.025 16.300 187000 0.600 0.250 0.350 ... ... 0.192683
0.190838 ... ... 17.375 -1.975 15.400 188000 0.675 0.275 0.400 ... ... 0.189463
0.188321 ... ... 16.425 -1.925 14.500 189000 0.775 0.300 0.475 ... ... 0.187394
0.184966 ... ... 15.500 -1.900 13.600 190000 0.875 0.350 0.525 0.900 0.450 0.184417
0.182447 ... ... 14.575 -1.850 12.725 191000 1 0.400 0.600 0.500 0.500 0.182227
0.180502 ... ... 13.675 -1.800 11.875 192000 1.125 0.425 0.700 ... ... 0.179095
0.177559 ... ... 12.775 -1.750 11.025 193000 1.300 0.500 0.800 0.900 0.900 0.177865
0.176278 ... ... 11.900 -1.675 10.225 194000 1.475 0.550 0.925 ... ... 0.175517
0.173865 ... ... 11.050 -1.625 9.425 195000 1.675 0.625 1.050 1.425 0.900 0.173368
0.17156 ... ... 10.200 -1.550 8.650 196000 1.900 0.700 1.200 ... ... 0.171296
0.170345 ... ... 9.375 -1.450 7.925 197000 2.175 0.800 1.375 2.125 1.075 0.170292
0.16792 ... ... 8.575 -1.375 7.200 198000 2.450 0.850 1.600 ... ... 0.168058
0.166353 ... ... 7.825 -1.300 6.525 199000 2.775 0.950 1.825 2 1.750 0.166668
0.165492 ... ... 7.100 -1.200 5.900 200000 3.125 1.050 2.075 3.300 2 0.165001
0.16428 ... ... 6.400 -1.100 5.300 201000 3.525 1.150 2.375 ... ... 0.163972
0.162695 6.150 6.150 5.725 -1 4.725 202000 3.950 1.225 2.725 2.925 2.525 0.162562
0.161646 4.850 4.775 5.100 -0.900 4.200 203000 4.425 1.350 3.075 4.075 2.975 0.161684
0.161107 4.700 4.700 4.525 -0.800 3.725 204000 4.925 1.425 3.500 ... ... 0.160375
0.160136 5.050 3.700 3.975 -0.700 3.275 205000 5.500 1.550 3.950 4.225 3.400 0.160521
0.159694 3.875 2.975 3.475 -0.600 2.875 206000 6.075 1.625 4.450 ... ... 0.159291
0.158846 3.250 3.150 3.025 -0.525 2.500 207000 6.700 1.725 4.975 4.250 4 0.158613
0.15863 3.300 2.200 2.600 -0.425 2.175 208000 7.375 1.800 5.575 ... ... 0.158577
0.159184 2.375 2.200 2.250 -0.350 1.900 209000 8.100 1.900 6.200 ... ... 0.159327
0.158411 2.100 1.700 1.900 -0.275 1.625 210000 8.825 1.950 6.875 ... ... 0.158771
0.158604 ... ... 1.625 -0.225 1.400 211000 9.600 2.025 7.575 ... ... 0.159209
0.158752 1.575 1.250 1.375 -0.175 1.200 212000 10.400 2.075 8.325 ... ... 0.159638
0.160372 ... ... 1.150 -0.100 1.050 213000 11.225 2.125 9.100 ... ... 0.160172
0.1609 ... ... 0.975 -0.075 0.900 214000 12.075 2.150 9.925 ... ... 0.16096
0.161835 0.850 0.750 0.825 -0.050 0.775 215000 12.950 2.200 10.750 ... ... 0.162201
0.163425 ... ... 0.700 -0.025 0.675 216000 13.850 2.225 11.625 ... ... 0.164148
0.16402 ... ... 0.575 0 0.575 217000 14.750 2.225 12.525 ... ... 0.165171
0.165623 ... ... 0.500 0 0.500 218000 15.675 2.250 13.425 ... ... 0.167267
0.166298 ... ... 0.425 0 0.425 219000 16.600 2.250 14.350 ... ... 0.168544
0.16852 0.550 0.550 0.350 0.025 0.375 220000 17.550 2.275 15.275 15.650 15.650 0.171428
0.172851 ... ... 0.300 0.050 0.350 221000 18.500 2.275 16.225 ... ... 0.173715
0.173816 ... ... 0.275 0.025 0.300 222000 19.475 2.275 17.200 ... ... 0.178297
0.177242 ... ... 0.225 0.050 0.275 223000 20.425 2.275 18.150 ... ... 0.179451
0.180262 ... ... 0.200 0.050 0.250 224000 21.400 2.275 19.125 ... ... 0.183269
0.182839 ... ... 0.175 0.050 0.225 225000 22.375 2.275 20.100 ... ... 0.186765
0.184921 ... ... 0.175 0.025 0.200 226000 23.375 2.300 21.075 ... ... 0.193736
0.190967 ... ... 0.150 0.050 0.200 227000 24.350 2.275 22.075 ... ... 0.196801
0.19232 ... ... 0.125 0.050 0.175 228000 25.325 2.275 23.050 ... ... 0.199503
0.192995 ... ... 0.125 0.025 0.150 229000 26.325 2.275 24.050 ... ... 0.206272
0.198664 ... ... 0.125 0.025 0.150 230000 27.300 2.275 25.025 ... ... 0.208507
0.20428 ... ... 0.100 0.050 0.150 231000 28.300 2.275 26.025 ... ... 0.215176
0.203782 ... ... 0.100 0.025 0.125 232000 29.275 2.250 27.025 ... ... 0.216919
0.209186 ... ... 0.100 0.025 0.125 233000 30.275 2.275 28 ... ... 0.223504
0.214544 ... ... 0.100 0.025 0.125 234000 31.275 2.275 29 ... ... 0.230058
0.212574 ... ... 0.075 0.025 0.100 235000 32.250 2.250 30 ... ... 0.231236
0.217718 ... ... 0.075 0.025 0.100 236000 33.250 2.250 31 ... ... 0.237723
0.222821 ... ... 0.075 0.025 0.100 237000 34.250 2.250 32 ... ... 0.244184
0.227883 ... ... 0.075 0.025 0.100 238000 35.250 2.275 32.975 ... ... 0.250616
0.223715 ... ... 0.075 0 0.075 239000 36.250 2.275 33.975 ... ... 0.257022
0.228553 ... ... 0.075 0 0.075 240000 37.250 2.275 34.975 ... ... 0.263402
0.233356 ... ... 0.050 0.025 0.075 241000 38.225 2.250 35.975 ... ... 0.263934
0.238127 ... ... 0.050 0.025 0.075 242000 39.225 2.250 36.975 ... ... 0.270266
0.242866 ... ... 0.050 0.025 0.075 243000 40.225 2.250 37.975 ... ... 0.276573
0.247572 ... ... 0.050 0.025 0.075 244000 41.225 2.250 38.975 ... ... 0.282854
0.252243 ... ... 0.050 0.025 0.075 245000 42.225 2.250 39.975 ... ... 0.28911
0.256883 ... ... 0.050 0.025 0.075 246000 43.225 2.250 40.975 ... ... 0.29534
0.261492 ... ... 0.050 0.025 0.075 247000 44.225 2.250 41.975 ... ... 0.301546
0.252855 ... ... 0.050 0 0.050 248000 45.225 2.250 42.975 ... ... 0.307726
0.257232 ... ... 0.050 0 0.050 249000 46.225 2.250 43.975 ... ... 0.313882
0.261579 ... ... 0.050 0 0.050 250000 47.225 2.250 44.975 ... ... 0.320014
0.2659 ... ... 0.050 0 0.050 251000 48.225 2.250 45.975 ... ... 0.326122
0.270194 ... ... 0.050 0 0.050 252000 49.225 2.250 46.975 ... ... 0.332206
0.274463 ... ... 0.025 0.025 0.050 253000 50.225 2.250 47.975 ... ... 0.338266
0.278706 ... ... 0.025 0.025 0.050 254000 51.225 2.250 48.975 ... ... 0.344302
0.282924 ... ... ... ... 0.050 255000 52.225 ... ... ... ... 0.350315
0.287119 ... ... 0.025 0.025 0.050 256000 53.225 2.250 50.975 ... ... 0.356305
0.295431 ... ... 0.025 0.025 0.050 258000 55.225 2.250 52.975 ... ... 0.368216
0.303647 ... ... 0.025 0.025 0.050 260000 57.225 2.250 54.975 ... ... 0.380037
0.289066 ... ... 0.013 0.012 0.025 262000 59.225 2.250 56.975 ... ... 0.391768
0.296638 ... ... 0.013 0.012 0.025 264000 61.225 2.250 58.975 ... ... 0.403411
0.304129 ... ... 0.013 0.012 0.025 266000 63.225 2.250 60.975 ... ... 0.414968
0.311541 ... ... 0.013 0.012 0.025 268000 65.225 2.250 62.975 ... ... 0.42644
0.29944 ... ... 0.013 0 0.013 270000 67.225 2.250 64.975 ... ... 0.437829
0.306344 ... ... 0.013 0 0.013 272000 69.225 2.250 66.975 ... ... 0.449134
0.313177 ... ... 0.013 0 0.013 274000 71.225 2.250 68.975 ... ... 0.460359
0.319945 ... ... 0.013 0 0.013 276000 73.225 2.250 70.975 ... ... 0.471503
0.32665 ... ... 0.013 0 0.013 278000 75.225 2.250 72.975 ... ... 0.482568
0.333292 ... ... 0.013 0 0.013 280000 77.225 2.250 74.975 ... ... 0.493556
0.339873 ... ... 0.013 0 0.013 282000 79.225 2.250 76.975 ... ... 0.504467
0.346394 ... ... 0.013 0 0.013 284000 81.225 2.250 78.975 ... ... 0.515303
0.352854 ... ... 0.013 0 0.013 286000 83.225 2.250 80.975 ... ... 0.526064
0.35925 ... ... 0.013 0 0.013 288000 85.225 2.250 82.975 ... ... 0.536752
0.365589 ... ... 0.013 0 0.013 290000 87.225 2.250 84.975 ... ... 0.547367
0.371874 ... ... 0.013 0 0.013 292000 89.225 2.250 86.975 ... ... 0.557911
0.378109 ... ... 0.013 0 0.013 294000 91.225 2.250 88.975 ... ... 0.568385
0.384291 ... ... 0.013 0 0.013 296000 93.225 2.250 90.975 ... ... 0.57879
0.390422 ... ... 0.013 0 0.013 298000 95.225 2.250 92.975 ... ... 0.589126
0.3965 ... ... 0.013 0 0.013 300000 97.225 2.250 94.975 ... ... 0.599395
0.402521 ... ... 0.013 0 0.013 302000 99.225 2.250 96.975 ... ... 0.609597
0.408492 ... ... ... ... 0.013 304000 101.225 ... ... ... ... 0.619734
0.414414 ... ... ... ... 0.013 306000 103.225 ... ... ... ... 0.629806
0.420288 ... ... ... ... 0.013 308000 105.225 ... ... ... ... 0.639814

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.