DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 221.575
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.773806 ... ... 129.425 0.150 129.575 92000 0.025 0 0.025 ... ... 0.395589
0.754327 ... ... 127.425 0.150 127.575 94000 0.025 0 0.025 ... ... 0.386394
0.735299 ... ... 125.425 0.150 125.575 96000 0.025 0 0.025 ... ... 0.377392
0.716701 ... ... 123.425 0.150 123.575 98000 0.025 -0.025 0.050 ... ... 0.368576
0.698514 ... ... 121.425 0.150 121.575 100000 0.025 -0.025 0.050 ... ... 0.359936
0.680719 ... ... 119.425 0.150 119.575 102000 0.025 -0.025 0.050 ... ... 0.351463
0.663301 ... ... 117.425 0.150 117.575 104000 0.025 -0.025 0.050 ... ... 0.343154
0.646244 ... ... 115.425 0.150 115.575 106000 0.050 0 0.050 ... ... 0.358761
0.629532 ... ... 113.425 0.150 113.575 108000 0.050 0 0.050 ... ... 0.350246
0.613152 ... ... 111.425 0.150 111.575 110000 0.050 -0.025 0.075 ... ... 0.341885
0.597091 ... ... 109.425 0.150 109.575 112000 0.050 -0.025 0.075 ... ... 0.333672
0.581336 ... ... 107.425 0.150 107.575 114000 0.050 -0.025 0.075 ... ... 0.3256
0.565876 ... ... 105.425 0.150 105.575 116000 0.050 -0.025 0.075 ... ... 0.317665
0.5507 ... ... 103.425 0.150 103.575 118000 0.075 -0.025 0.100 ... ... 0.323938
0.535796 ... ... 101.425 0.150 101.575 120000 0.075 -0.025 0.100 ... ... 0.315952
0.521157 ... ... 99.425 0.150 99.575 122000 0.075 -0.050 0.125 ... ... 0.308092
0.506772 ... ... 97.425 0.150 97.575 124000 0.100 -0.025 0.125 ... ... 0.310665
0.492631 ... ... 95.425 0.150 95.575 126000 0.100 -0.050 0.150 ... ... 0.302817
0.478728 ... ... 93.425 0.150 93.575 128000 0.100 -0.050 0.150 ... ... 0.295085
0.465054 ... ... 91.425 0.150 91.575 130000 0.125 -0.050 0.175 ... ... 0.295539
0.451601 ... ... 89.425 0.150 89.575 132000 0.125 -0.075 0.200 ... ... 0.287846
0.438362 ... ... 87.425 0.150 87.575 134000 0.150 -0.050 0.200 0.200 0.200 0.286974
0.42533 ... ... 85.425 0.150 85.575 136000 0.175 -0.050 0.225 0.225 0.225 0.285197
0.4125 ... ... 83.425 0.150 83.575 138000 0.175 -0.075 0.250 ... ... 0.277531
0.399863 ... ... 81.425 0.150 81.575 140000 0.200 -0.075 0.275 0.275 0.275 0.275048
0.387416 ... ... 79.425 0.150 79.575 142000 0.225 -0.075 0.300 0.300 0.300 0.272032
0.375151 ... ... 77.425 0.150 77.575 144000 0.250 -0.075 0.325 ... ... 0.268587
0.363063 ... ... 75.425 0.150 75.575 146000 0.275 -0.100 0.375 ... ... 0.264786
0.351148 ... ... 73.425 0.150 73.575 148000 0.300 -0.100 0.400 0.375 0.375 0.260687
0.3394 ... ... 71.450 0.125 71.575 150000 0.325 -0.100 0.425 0.475 0.475 0.256333
0.327814 ... ... 69.450 0.125 69.575 152000 0.350 -0.125 0.475 ... ... 0.251761
0.316386 ... ... 67.475 0.100 67.575 154000 0.400 -0.125 0.525 ... ... 0.249709
0.30646 ... ... 65.500 0.100 65.600 156000 0.450 -0.125 0.575 ... ... 0.247074
0.296653 ... ... 63.550 0.075 63.625 158000 0.500 -0.125 0.625 ... ... 0.24396
0.286961 ... ... 61.575 0.075 61.650 160000 0.550 -0.125 0.675 ... ... 0.240442
0.278648 ... ... 59.650 0.050 59.700 162000 0.600 -0.125 0.725 ... ... 0.236579
0.270385 ... ... 57.700 0.050 57.750 164000 0.675 -0.125 0.800 ... ... 0.23417
0.262169 ... ... 55.775 0.025 55.800 166000 0.750 -0.125 0.875 ... ... 0.231244
0.255155 ... ... 53.850 0.025 53.875 168000 0.825 -0.150 0.975 ... ... 0.22788
0.249214 ... ... 51.950 0.025 51.975 170000 0.900 -0.175 1.075 ... ... 0.224135
0.24315 ... ... 50.075 0 50.075 172000 1 -0.175 1.175 1.125 1.125 0.221337
0.236969 ... ... 48.200 -0.025 48.175 174000 1.125 -0.175 1.300 1.100 1.100 0.219247
0.23164 ... ... 46.325 -0.025 46.300 176000 1.250 -0.200 1.450 ... ... 0.216583
0.22703 ... ... 44.500 -0.050 44.450 178000 1.400 -0.200 1.600 ... ... 0.214429
0.223009 ... ... 42.675 -0.050 42.625 180000 1.550 -0.225 1.775 ... ... 0.211705
0.218646 ... ... 40.900 -0.100 40.800 182000 1.725 -0.225 1.950 ... ... 0.209352
0.215505 ... ... 39.125 -0.100 39.025 184000 1.925 -0.250 2.175 ... ... 0.207255
0.211908 ... ... 37.375 -0.125 37.250 186000 2.125 -0.275 2.400 ... ... 0.204569
0.207895 ... ... 35.650 -0.175 35.475 188000 2.350 -0.325 2.675 ... ... 0.20207
0.204797 ... ... 33.950 -0.200 33.750 190000 2.600 -0.350 2.950 ... ... 0.199682
0.201822 ... ... 32.275 -0.225 32.050 192000 2.875 -0.400 3.275 ... ... 0.197348
0.198916 ... ... 30.650 -0.275 30.375 194000 3.175 -0.425 3.600 ... ... 0.195018
0.196031 ... ... 29.025 -0.300 28.725 196000 3.525 -0.450 3.975 ... ... 0.193209
0.193652 ... ... 27.475 -0.350 27.125 198000 3.900 -0.475 4.375 ... ... 0.191272
0.191671 ... ... 25.925 -0.350 25.575 200000 4.325 -0.500 4.825 4.750 4.750 0.189692
0.189997 ... ... 24.450 -0.375 24.075 202000 4.800 -0.500 5.300 4.750 4.725 0.188382
0.188559 ... ... 22.975 -0.350 22.625 204000 5.325 -0.500 5.825 ... ... 0.187274
0.187297 ... ... 21.575 -0.350 21.225 206000 5.875 -0.500 6.375 ... ... 0.185872
0.186165 ... ... 20.200 -0.325 19.875 208000 6.500 -0.475 6.975 ... ... 0.185032
0.184712 ... ... 18.875 -0.325 18.550 210000 7.175 -0.450 7.625 7.125 7.125 0.184262
0.183748 ... ... 17.600 -0.300 17.300 212000 7.875 -0.450 8.325 7.900 7.650 0.183137
0.18243 ... ... 16.375 -0.300 16.075 214000 8.625 -0.425 9.050 8.575 8.575 0.182058
0.18115 ... ... 15.175 -0.275 14.900 216000 9.425 -0.425 9.850 9.500 9.500 0.181005
0.179891 ... ... 14.050 -0.275 13.775 218000 10.250 -0.425 10.675 10.100 10.100 0.179585
0.178264 ... ... 12.975 -0.300 12.675 220000 11.125 -0.450 11.575 ... ... 0.178175
0.177012 ... ... 11.950 -0.300 11.650 222000 12.075 -0.450 12.525 ... ... 0.177137
0.175749 10.550 10.550 10.975 -0.300 10.675 224000 13.075 -0.450 13.525 ... ... 0.176087
0.174846 9.625 9.625 10.075 -0.300 9.775 226000 14.125 -0.450 14.575 ... ... 0.175024
0.173933 9.525 9.525 9.225 -0.300 8.925 228000 15.250 -0.450 15.700 ... ... 0.174328
0.173016 8.650 8 8.425 -0.300 8.125 230000 16.425 -0.425 16.850 ... ... 0.173633
0.172106 7.725 7.725 7.675 -0.300 7.375 232000 17.625 -0.450 18.075 18.050 18.050 0.172567
0.171217 7.175 6.500 6.975 -0.300 6.675 234000 18.900 -0.450 19.350 19.750 19.750 0.171913
0.170366 6.075 6.075 6.325 -0.300 6.025 236000 20.225 -0.475 20.700 ... ... 0.171312
0.169578 5.375 5.350 5.750 -0.325 5.425 238000 21.600 -0.475 22.075 ... ... 0.170791
0.169318 5.500 4.875 5.200 -0.300 4.900 240000 23.050 -0.450 23.500 ... ... 0.170819
0.169226 4.650 4.550 4.700 -0.275 4.425 242000 24.550 -0.400 24.950 ... ... 0.171037
0.169357 4.450 4.300 4.225 -0.225 4 244000 26.100 -0.375 26.475 ... ... 0.171506
0.169296 ... ... 3.800 -0.200 3.600 246000 27.675 -0.350 28.025 ... ... 0.171816
0.169567 ... ... 3.425 -0.175 3.250 248000 29.300 -0.325 29.625 ... ... 0.172492
0.16919 3.100 2.925 3.075 -0.175 2.900 250000 30.925 -0.325 31.250 ... ... 0.172572
0.16924 2.625 2.625 2.775 -0.175 2.600 252000 32.600 -0.325 32.925 ... ... 0.173122
0.168636 ... ... 2.475 -0.175 2.300 254000 34.300 -0.325 34.625 ... ... 0.173677
0.168586 ... ... 2.225 -0.175 2.050 256000 36.025 -0.325 36.350 ... ... 0.174283
0.168569 ... ... 1.975 -0.150 1.825 258000 37.775 -0.325 38.100 ... ... 0.174995
0.168644 1.650 1.650 1.775 -0.150 1.625 260000 39.575 -0.300 39.875 ... ... 0.176565
0.169667 1.525 1.475 1.575 -0.100 1.475 262000 41.400 -0.275 41.675 ... ... 0.178451
0.17022 ... ... 1.400 -0.075 1.325 264000 43.250 -0.225 43.475 ... ... 0.180739
0.17025 ... ... 1.250 -0.075 1.175 266000 45.100 -0.225 45.325 ... ... 0.18273
0.170651 1.125 1.125 1.100 -0.050 1.050 268000 46.975 -0.200 47.175 ... ... 0.185237
0.170526 ... ... 0.975 -0.050 0.925 270000 48.850 -0.200 49.050 ... ... 0.187499
0.170926 0.950 0.950 0.875 -0.050 0.825 272000 50.750 -0.200 50.950 ... ... 0.190404
0.170821 ... ... 0.775 -0.050 0.725 274000 52.675 -0.175 52.850 ... ... 0.194046
0.17146 ... ... 0.700 -0.050 0.650 276000 54.600 -0.175 54.775 ... ... 0.197564
0.171656 ... ... 0.625 -0.050 0.575 278000 56.550 -0.175 56.725 ... ... 0.201925
0.172901 0.550 0.525 0.550 -0.025 0.525 280000 58.500 -0.175 58.675 ... ... 0.20621
0.173826 0.550 0.550 0.475 0 0.475 282000 60.475 -0.150 60.625 ... ... 0.211414
0.174393 0.425 0.425 0.425 0 0.425 284000 62.450 -0.150 62.600 ... ... 0.21657
0.174548 0.375 0.375 0.375 0 0.375 286000 64.425 -0.150 64.575 ... ... 0.221681
0.176353 0.400 0.400 0.350 0 0.350 288000 66.425 -0.150 66.575 ... ... 0.227749
0.175688 0.350 0.300 0.300 0 0.300 290000 68.425 -0.150 68.575 ... ... 0.233776
0.176928 ... ... 0.275 0 0.275 292000 70.425 -0.150 70.575 ... ... 0.239763
0.177914 ... ... 0.250 0 0.250 294000 72.425 -0.150 72.575 ... ... 0.245711
0.178613 ... ... 0.225 0 0.225 296000 74.425 -0.150 74.575 ... ... 0.251619
0.178984 ... ... 0.200 0 0.200 298000 76.425 -0.150 76.575 ... ... 0.257489
0.178968 ... ... 0.175 0 0.175 300000 78.425 -0.150 78.575 ... ... 0.263321
0.182262 ... ... 0.175 0 0.175 302000 80.425 -0.150 80.575 ... ... 0.269116
0.181697 ... ... 0.150 0 0.150 304000 82.425 -0.150 82.575 ... ... 0.274873
0.18488 ... ... 0.125 0.025 0.150 306000 84.425 -0.150 84.575 ... ... 0.280595
0.183634 ... ... 0.125 0 0.125 308000 86.425 -0.150 86.575 ... ... 0.28628
0.186705 ... ... 0.125 0 0.125 310000 88.425 -0.150 88.575 ... ... 0.29193
0.184566 ... ... 0.100 0 0.100 312000 90.425 -0.150 90.575 ... ... 0.297545
0.187519 ... ... 0.100 0 0.100 314000 92.425 -0.150 92.575 ... ... 0.303125
0.190447 ... ... 0.100 0 0.100 316000 94.425 -0.150 94.575 ... ... 0.308672
0.186937 ... ... 0.075 0 0.075 318000 96.425 -0.150 96.575 ... ... 0.314185
0.189742 ... ... 0.075 0 0.075 320000 98.425 -0.150 98.575 ... ... 0.319665
0.192523 ... ... 0.075 0 0.075 322000 100.425 -0.150 100.575 ... ... 0.325112
0.195282 ... ... 0.075 0 0.075 324000 102.425 -0.150 102.575 ... ... 0.330526
0.198018 ... ... 0.075 0 0.075 326000 104.425 -0.150 104.575 ... ... 0.335909
0.20073 ... ... 0.075 0 0.075 328000 106.425 -0.150 106.575 ... ... 0.34126
0.194672 ... ... 0.050 0 0.050 330000 108.425 -0.150 108.575 ... ... 0.346581
0.197253 ... ... 0.050 0 0.050 332000 110.425 -0.150 110.575 ... ... 0.35187
0.199814 ... ... 0.050 0 0.050 334000 112.425 -0.150 112.575 ... ... 0.357129
0.201087 ... ... 0.050 0 0.050 335000 113.425 -0.150 113.575 ... ... 0.359748
0.202355 ... ... 0.050 0 0.050 336000 114.425 -0.150 114.575 ... ... 0.362358
0.204877 ... ... 0.050 0 0.050 338000 116.425 -0.150 116.575 ... ... 0.367558
0.207379 ... ... 0.050 0 0.050 340000 118.425 -0.150 118.575 ... ... 0.372728
0.209861 ... ... 0.050 0 0.050 342000 120.425 -0.150 120.575 ... ... 0.37787
0.212325 ... ... 0.050 0 0.050 344000 122.425 -0.150 122.575 ... ... 0.382983
0.214771 ... ... 0.050 0 0.050 346000 124.425 -0.150 124.575 ... ... 0.388068
0.2172 ... ... 0.050 0 0.050 348000 126.425 -0.150 126.575 ... ... 0.393125
0.219612 ... ... 0.050 0 0.050 350000 128.425 -0.150 128.575 ... ... 0.398155
0.222006 ... ... 0.050 0 0.050 352000 130.425 -0.150 130.575 ... ... 0.403157
0.224383 ... ... 0.050 0 0.050 354000 132.425 -0.150 132.575 ... ... 0.408132
0.226743 ... ... 0.050 0 0.050 356000 134.425 -0.150 134.575 ... ... 0.413081
0.229087 ... ... 0.050 0 0.050 358000 136.425 -0.150 136.575 ... ... 0.418004
0.231413 ... ... 0.050 0 0.050 360000 138.425 -0.150 138.575 ... ... 0.422901
0.233722 ... ... 0.050 0 0.050 362000 140.425 -0.150 140.575 ... ... 0.427772
0.236016 ... ... 0.050 0 0.050 364000 142.425 -0.150 142.575 ... ... 0.432618
0.223069 ... ... 0.025 0 0.025 366000 144.425 -0.150 144.575 ... ... 0.437439
0.232621 ... ... 0.025 0 0.025 375000 153.425 -0.150 153.575 ... ... 0.45883
0.257766 ... ... 0.025 0 0.025 400000 178.425 -0.150 178.575 ... ... 0.515814

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.