DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.900
Expiration Date: 05/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.76544 ... ... 116.325 1.575 117.900 116000 0.013 0 0.013 ... ... 0.431838
0.74653 ... ... 114.325 1.575 115.900 118000 0.013 0 0.013 ... ... 0.421878
0.727956 ... ... 112.325 1.575 113.900 120000 0.013 -0.012 0.025 ... ... 0.412083
0.709707 ... ... 110.325 1.575 111.900 122000 0.025 0 0.025 ... ... 0.426749
0.69177 ... ... 108.325 1.575 109.900 124000 0.025 0 0.025 ... ... 0.416752
0.674136 ... ... 106.325 1.575 107.900 126000 0.025 0 0.025 ... ... 0.406905
0.656794 ... ... 104.325 1.575 105.900 128000 0.025 0 0.025 ... ... 0.397207
0.639735 ... ... 102.325 1.575 103.900 130000 0.025 0 0.025 ... ... 0.387653
0.62295 ... ... 100.325 1.575 101.900 132000 0.025 0 0.025 ... ... 0.37824
0.606429 ... ... 98.325 1.575 99.900 134000 0.025 0 0.025 ... ... 0.368962
0.590164 ... ... 96.325 1.575 97.900 136000 0.025 0 0.025 ... ... 0.359814
0.574147 ... ... 94.325 1.575 95.900 138000 0.025 -0.025 0.050 ... ... 0.350792
0.558372 ... ... 92.325 1.575 93.900 140000 0.050 0 0.050 ... ... 0.366839
0.542829 ... ... 90.325 1.575 91.900 142000 0.050 0 0.050 ... ... 0.357496
0.527514 ... ... 88.325 1.575 89.900 144000 0.050 0 0.050 ... ... 0.348272
0.512418 ... ... 86.325 1.575 87.900 146000 0.050 0 0.050 ... ... 0.339164
0.497536 ... ... 84.325 1.575 85.900 148000 0.050 -0.025 0.075 ... ... 0.330172
0.482861 ... ... 82.325 1.575 83.900 150000 0.075 0 0.075 ... ... 0.336362
0.468388 ... ... 80.325 1.575 81.900 152000 0.075 0 0.075 ... ... 0.327231
0.454111 ... ... 78.325 1.575 79.900 154000 0.075 -0.025 0.100 ... ... 0.318206
0.440025 ... ... 76.325 1.575 77.900 156000 0.100 0 0.100 ... ... 0.320296
0.426124 ... ... 74.325 1.575 75.900 158000 0.100 -0.025 0.125 ... ... 0.311208
0.412404 ... ... 72.325 1.575 73.900 160000 0.125 0 0.125 ... ... 0.311017
0.39886 ... ... 70.325 1.575 71.900 162000 0.125 -0.025 0.150 ... ... 0.301909
0.385487 ... ... 68.325 1.575 69.900 164000 0.150 0 0.150 ... ... 0.300191
0.372282 ... ... 66.325 1.575 67.900 166000 0.150 -0.025 0.175 ... ... 0.291082
0.359238 ... ... 64.325 1.575 65.900 168000 0.175 -0.025 0.200 ... ... 0.288265
0.346354 ... ... 62.325 1.575 63.900 170000 0.200 0 0.200 ... ... 0.284672
0.336179 ... ... 60.350 1.575 61.925 172000 0.200 -0.025 0.225 ... ... 0.275517
0.329863 ... ... 59.350 1.575 60.925 173000 0.225 -0.025 0.250 ... ... 0.275847
0.323585 ... ... 58.375 1.550 59.925 174000 0.225 -0.025 0.250 ... ... 0.271255
0.317343 ... ... 57.375 1.550 58.925 175000 0.250 -0.025 0.275 ... ... 0.271105
0.313604 ... ... 56.375 1.575 57.950 176000 0.250 -0.025 0.275 ... ... 0.266492
0.307426 ... ... 55.400 1.550 56.950 177000 0.275 -0.025 0.300 ... ... 0.265939
0.301284 ... ... 54.400 1.550 55.950 178000 0.275 -0.050 0.325 ... ... 0.261308
0.297562 ... ... 53.425 1.550 54.975 179000 0.300 -0.025 0.325 ... ... 0.26041
0.29148 ... ... 52.425 1.550 53.975 180000 0.300 -0.050 0.350 ... ... 0.255763
0.287746 ... ... 51.450 1.550 53 181000 0.325 -0.050 0.375 ... ... 0.254567
0.281723 ... ... 50.475 1.525 52 182000 0.350 -0.050 0.400 ... ... 0.253137
0.277975 ... ... 49.500 1.525 51.025 183000 0.350 -0.050 0.400 ... ... 0.248446
0.27419 ... ... 48.525 1.525 50.050 184000 0.375 -0.050 0.425 ... ... 0.24678
0.268245 ... ... 47.525 1.525 49.050 185000 0.400 -0.050 0.450 ... ... 0.244928
0.264446 ... ... 46.550 1.525 48.075 186000 0.425 -0.050 0.475 ... ... 0.242908
0.260611 ... ... 45.575 1.525 47.100 187000 0.425 -0.075 0.500 ... ... 0.238153
0.256741 ... ... 44.625 1.500 46.125 188000 0.450 -0.075 0.525 ... ... 0.235955
0.252838 ... ... 43.650 1.500 45.150 189000 0.475 -0.075 0.550 ... ... 0.233616
0.248901 ... ... 42.675 1.500 44.175 190000 0.500 -0.100 0.600 ... ... 0.231148
0.244932 ... ... 41.700 1.500 43.200 191000 0.550 -0.075 0.625 ... ... 0.230723
0.240931 ... ... 40.750 1.475 42.225 192000 0.575 -0.075 0.650 ... ... 0.227935
0.23863 ... ... 39.775 1.500 41.275 193000 0.600 -0.100 0.700 ... ... 0.225047
0.234523 ... ... 38.825 1.475 40.300 194000 0.625 -0.100 0.725 ... ... 0.222064
0.232009 ... ... 37.875 1.475 39.350 195000 0.675 -0.100 0.775 ... ... 0.220808
0.227802 ... ... 36.925 1.450 38.375 196000 0.700 -0.125 0.825 ... ... 0.217585
0.225091 ... ... 35.975 1.450 37.425 197000 0.750 -0.125 0.875 ... ... 0.215949
0.222258 ... ... 35.025 1.450 36.475 198000 0.800 -0.125 0.925 ... ... 0.214103
0.21931 ... ... 34.075 1.450 35.525 199000 0.825 -0.150 0.975 ... ... 0.210549
0.216252 ... ... 33.125 1.450 34.575 200000 0.875 -0.150 1.025 ... ... 0.208397
0.213088 ... ... 32.200 1.425 33.625 201000 0.925 -0.150 1.075 ... ... 0.206072
0.209823 ... ... 31.275 1.400 32.675 202000 1 -0.150 1.150 ... ... 0.204917
0.207683 ... ... 30.350 1.400 31.750 203000 1.050 -0.175 1.225 ... ... 0.202228
0.204185 ... ... 29.425 1.375 30.800 204000 1.100 -0.200 1.300 ... ... 0.199397
0.201735 ... ... 28.500 1.375 29.875 205000 1.175 -0.200 1.375 ... ... 0.197609
0.199119 ... ... 27.600 1.350 28.950 206000 1.250 -0.200 1.450 ... ... 0.195602
0.197394 ... ... 26.700 1.350 28.050 207000 1.325 -0.225 1.550 ... ... 0.193388
0.194431 ... ... 25.800 1.325 27.125 208000 1.425 -0.225 1.650 ... ... 0.192011
0.192297 ... ... 24.925 1.300 26.225 209000 1.500 -0.250 1.750 ... ... 0.189383
0.189956 ... ... 24.025 1.300 25.325 210000 1.600 -0.275 1.875 ... ... 0.187533
0.188314 ... ... 23.175 1.275 24.450 211000 1.725 -0.275 2 ... ... 0.186356
0.186419 ... ... 22.300 1.275 23.575 212000 1.825 -0.325 2.150 ... ... 0.184016
0.184284 ... ... 21.450 1.250 22.700 213000 1.950 -0.325 2.275 ... ... 0.182306
0.18272 ... ... 20.625 1.225 21.850 214000 2.100 -0.350 2.450 ... ... 0.181141
0.180883 ... ... 19.800 1.200 21 215000 2.250 -0.350 2.600 2.375 2.375 0.179671
0.178786 ... ... 18.975 1.175 20.150 216000 2.400 -0.375 2.775 ... ... 0.177915
0.17716 ... ... 18.175 1.150 19.325 217000 2.550 -0.425 2.975 ... ... 0.175888
0.175941 ... ... 17.375 1.150 18.525 218000 2.750 -0.425 3.175 ... ... 0.174991
0.174405 ... ... 16.600 1.125 17.725 219000 2.925 -0.450 3.375 ... ... 0.173085
0.17257 ... ... 15.825 1.100 16.925 220000 3.125 -0.475 3.600 ... ... 0.171551
0.171076 ... ... 15.075 1.075 16.150 221000 3.350 -0.500 3.850 ... ... 0.17034
0.169268 ... ... 14.350 1.025 15.375 222000 3.575 -0.525 4.100 ... ... 0.168797
0.167752 ... ... 13.625 1 14.625 223000 3.825 -0.550 4.375 ... ... 0.167533
0.166491 ... ... 12.900 1 13.900 224000 4.075 -0.575 4.650 ... ... 0.165929
0.164886 ... ... 12.225 0.950 13.175 225000 4.350 -0.600 4.950 4.500 4.500 0.164565
0.163502 ... ... 11.550 0.925 12.475 226000 4.650 -0.625 5.275 ... ... 0.16341
0.162312 ... ... 10.900 0.900 11.800 227000 4.950 -0.650 5.600 ... ... 0.161896
0.160758 ... ... 10.250 0.875 11.125 228000 5.275 -0.700 5.975 ... ... 0.160564
0.159373 ... ... 9.650 0.825 10.475 229000 5.600 -0.750 6.350 ... ... 0.158866
0.157617 ... ... 9.050 0.775 9.825 230000 5.975 -0.750 6.725 ... ... 0.157844
0.156518 ... ... 8.475 0.750 9.225 231000 6.350 -0.800 7.150 ... ... 0.156435
0.155029 ... ... 7.900 0.725 8.625 232000 6.750 -0.825 7.575 ... ... 0.15515
0.153653 ... ... 7.375 0.675 8.050 233000 7.175 -0.875 8.050 ... ... 0.153977
0.152884 ... ... 6.875 0.650 7.525 234000 7.600 -0.925 8.525 ... ... 0.152399
0.151198 ... ... 6.375 0.600 6.975 235000 8.075 -0.950 9.025 ... ... 0.15142
0.150104 ... ... 5.900 0.575 6.475 236000 8.575 -0.975 9.550 ... ... 0.150529
0.149092 ... ... 5.475 0.525 6 237000 9.075 -1.025 10.100 ... ... 0.149215
0.14816 ... ... 5.050 0.500 5.550 238000 9.600 -1.075 10.675 ... ... 0.147977
0.146792 ... ... 4.650 0.450 5.100 239000 10.175 -1.100 11.275 ... ... 0.147333
0.14602 ... ... 4.275 0.425 4.700 240000 10.750 -1.150 11.900 ... ... 0.146254
0.144803 ... ... 3.925 0.375 4.300 241000 11.350 -1.200 12.550 ... ... 0.145256
0.144211 ... ... 3.600 0.350 3.950 242000 11.975 -1.225 13.200 ... ... 0.144345
0.14317 ... ... 3.300 0.300 3.600 243000 12.650 -1.250 13.900 ... ... 0.144093
0.142805 ... ... 3.025 0.275 3.300 244000 13.325 -1.275 14.600 ... ... 0.143408
0.141997 ... ... 2.775 0.225 3 245000 14.025 -1.325 15.350 ... ... 0.142856
0.141329 ... ... 2.525 0.200 2.725 246000 14.750 -1.350 16.100 ... ... 0.142463
0.14083 ... ... 2.325 0.150 2.475 247000 15.475 -1.400 16.875 ... ... 0.141625
0.140533 ... ... 2.125 0.125 2.250 248000 16.250 -1.425 17.675 ... ... 0.141624
0.140483 ... ... 1.925 0.125 2.050 249000 17.025 -1.450 18.475 ... ... 0.141208
0.140734 ... ... 1.775 0.100 1.875 250000 17.850 -1.450 19.300 ... ... 0.141776
0.140594 ... ... 1.600 0.100 1.700 251000 18.675 -1.475 20.150 ... ... 0.141986
0.140026 ... ... 1.475 0.050 1.525 252000 19.500 -1.500 21 ... ... 0.141808
0.140661 ... ... 1.350 0.050 1.400 253000 20.350 -1.525 21.875 ... ... 0.142033
0.140956 ... ... 1.225 0.050 1.275 254000 21.225 -1.525 22.750 ... ... 0.142746
0.140881 ... ... 1.125 0.025 1.150 255000 22.100 -1.525 23.625 ... ... 0.143139
0.141378 ... ... 1.025 0.025 1.050 256000 23 -1.525 24.525 ... ... 0.14414
0.141538 ... ... 0.925 0.025 0.950 257000 23.900 -1.550 25.450 ... ... 0.144865
0.142426 ... ... 0.850 0.025 0.875 258000 24.800 -1.550 26.350 ... ... 0.145291
0.143035 ... ... 0.775 0.025 0.800 259000 25.725 -1.550 27.275 ... ... 0.146509
0.143338 0.700 0.700 0.700 0.025 0.725 260000 26.650 -1.550 28.200 ... ... 0.147495
0.1433 ... ... 0.650 0 0.650 261000 27.600 -1.525 29.125 ... ... 0.149459
0.144285 ... ... 0.575 0.025 0.600 262000 28.525 -1.550 30.075 ... ... 0.149998
0.14503 ... ... 0.525 0.025 0.550 263000 29.475 -1.550 31.025 ... ... 0.151609
0.14551 ... ... 0.475 0.025 0.500 264000 30.425 -1.550 31.975 ... ... 0.153056
0.147369 ... ... 0.450 0.025 0.475 265000 31.400 -1.525 32.925 ... ... 0.155795
0.14735 ... ... 0.425 0 0.425 266000 32.350 -1.550 33.900 ... ... 0.156962
0.148867 ... ... 0.375 0.025 0.400 267000 33.325 -1.550 34.875 ... ... 0.159525
0.150237 ... ... 0.375 0 0.375 268000 34.300 -1.550 35.850 ... ... 0.162018
0.151451 ... ... 0.350 0 0.350 269000 35.275 -1.550 36.825 ... ... 0.164443
0.152496 ... ... 0.325 0 0.325 270000 36.250 -1.575 37.825 ... ... 0.166799
0.153358 ... ... 0.300 0 0.300 271000 37.225 -1.575 38.800 ... ... 0.169086
0.154018 ... ... 0.275 0 0.275 272000 38.200 -1.575 39.775 ... ... 0.171303
0.154455 ... ... 0.250 0 0.250 273000 39.175 -1.575 40.750 ... ... 0.173449
0.157425 ... ... 0.225 0.025 0.250 274000 40.175 -1.550 41.725 ... ... 0.177413
0.15755 ... ... 0.225 0 0.225 275000 41.150 -1.575 42.725 ... ... 0.179473
0.160442 ... ... 0.200 0.025 0.225 276000 42.150 -1.550 43.700 ... ... 0.183408
0.160213 ... ... 0.175 0.025 0.200 277000 43.125 -1.575 44.700 ... ... 0.185385
0.163028 ... ... 0.175 0.025 0.200 278000 44.125 -1.575 45.700 ... ... 0.189293
0.162386 ... ... 0.150 0.025 0.175 279000 45.125 -1.550 46.675 ... ... 0.193187
0.165123 ... ... 0.150 0.025 0.175 280000 46.125 -1.550 47.675 ... ... 0.197067
0.163984 ... ... 0.150 0 0.150 281000 47.100 -1.575 48.675 ... ... 0.198942
0.166642 ... ... 0.150 0 0.150 282000 48.100 -1.575 49.675 ... ... 0.202798
0.169284 ... ... 0.125 0.025 0.150 283000 49.100 -1.575 50.675 ... ... 0.20664
0.171911 ... ... 0.125 0.025 0.150 284000 50.100 -1.575 51.675 ... ... 0.210469
0.170018 ... ... 0.125 0 0.125 285000 51.100 -1.575 52.675 ... ... 0.214285
0.172563 ... ... 0.125 0 0.125 286000 52.100 -1.575 53.675 ... ... 0.218088
0.175093 ... ... 0.125 0 0.125 287000 53.100 -1.575 54.675 ... ... 0.221878
0.17761 ... ... 0.100 0.025 0.125 288000 54.100 -1.575 55.675 ... ... 0.225655
0.174739 ... ... 0.100 0 0.100 289000 55.100 -1.575 56.675 ... ... 0.229418
0.177171 ... ... 0.100 0 0.100 290000 56.100 -1.575 57.675 ... ... 0.23317
0.17959 ... ... 0.100 0 0.100 291000 57.100 -1.575 58.675 ... ... 0.236908
0.181996 ... ... 0.100 0 0.100 292000 58.100 -1.575 59.675 ... ... 0.240634
0.180055 ... ... 0.075 0 0.075 294000 60.100 -1.575 61.675 ... ... 0.248048
0.184649 ... ... 0.075 0 0.075 296000 62.100 -1.575 63.675 ... ... 0.255413
0.189196 ... ... 0.075 0 0.075 298000 64.100 -1.575 65.675 ... ... 0.26273
0.193698 ... ... 0.075 0 0.075 300000 66.100 -1.575 67.675 ... ... 0.269998
0.198154 ... ... 0.050 0.025 0.075 302000 68.100 -1.575 69.675 ... ... 0.277219
0.193231 ... ... 0.050 0 0.050 304000 70.100 -1.575 71.675 ... ... 0.284394
0.197446 ... ... 0.050 0 0.050 306000 72.100 -1.575 73.675 ... ... 0.291523
0.201622 ... ... 0.050 0 0.050 308000 74.100 -1.575 75.675 ... ... 0.298606
0.205757 ... ... 0.050 0 0.050 310000 76.100 -1.575 77.675 ... ... 0.305644
0.209855 ... ... 0.050 0 0.050 312000 78.100 -1.575 79.675 ... ... 0.312638
0.213918 ... ... 0.050 0 0.050 314000 80.100 -1.575 81.675 ... ... 0.319589
0.217946 ... ... 0.050 0 0.050 316000 82.100 -1.575 83.675 ... ... 0.326496
0.221938 ... ... 0.025 0.025 0.050 318000 84.100 -1.575 85.675 ... ... 0.333362
0.210356 ... ... 0.025 0 0.025 320000 86.100 -1.575 87.675 ... ... 0.340185
0.214065 ... ... 0.025 0 0.025 322000 88.100 -1.575 89.675 ... ... 0.346966
0.217744 ... ... 0.025 0 0.025 324000 90.100 -1.575 91.675 ... ... 0.353707
0.22139 ... ... 0.025 0 0.025 326000 92.100 -1.575 93.675 ... ... 0.360408
0.225005 ... ... 0.025 0 0.025 328000 94.100 -1.575 95.675 ... ... 0.367069
0.228592 ... ... 0.025 0 0.025 330000 96.100 -1.575 97.675 ... ... 0.37369
0.232151 ... ... 0.025 0 0.025 332000 98.100 -1.575 99.675 ... ... 0.380273
0.235685 ... ... 0.025 0 0.025 334000 100.100 -1.575 101.675 ... ... 0.386817
0.239191 ... ... 0.025 0 0.025 336000 102.100 -1.575 103.675 ... ... 0.393323
0.242671 ... ... 0.025 0 0.025 338000 104.100 -1.575 105.675 ... ... 0.399792
0.246124 ... ... 0.025 0 0.025 340000 106.100 -1.575 107.675 ... ... 0.406224
0.249548 ... ... 0.025 0 0.025 342000 108.100 -1.575 109.675 ... ... 0.412619
0.252947 ... ... 0.025 0 0.025 344000 110.100 -1.575 111.675 ... ... 0.418979
0.25632 ... ... 0.025 0 0.025 346000 112.100 -1.575 113.675 ... ... 0.425302
0.259668 ... ... 0.025 0 0.025 348000 114.100 -1.575 115.675 ... ... 0.431591
0.262993 ... ... 0.025 0 0.025 350000 116.100 -1.575 117.675 ... ... 0.437844

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.