DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.175
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
0.773963 ... ... 140.325 2.850 143.175 92000 0.025 0 0.025 ... ... 0.370343
0.75557 ... ... 138.325 2.850 141.175 94000 0.025 0 0.025 ... ... 0.362252
0.73761 ... ... 136.325 2.850 139.175 96000 0.025 0 0.025 ... ... 0.354331
0.720064 ... ... 134.325 2.850 137.175 98000 0.025 0 0.025 ... ... 0.346572
0.702912 ... ... 132.325 2.850 135.175 100000 0.025 0 0.025 ... ... 0.338971
0.686138 ... ... 130.325 2.850 133.175 102000 0.025 0 0.025 ... ... 0.33152
0.669724 ... ... 128.325 2.850 131.175 104000 0.025 -0.025 0.050 ... ... 0.324214
0.653656 ... ... 126.325 2.850 129.175 106000 0.025 -0.025 0.050 ... ... 0.317046
0.637919 ... ... 124.325 2.850 127.175 108000 0.025 -0.025 0.050 ... ... 0.310012
0.622499 ... ... 122.325 2.850 125.175 110000 0.050 0 0.050 ... ... 0.324353
0.607385 ... ... 120.325 2.850 123.175 112000 0.050 0 0.050 ... ... 0.317139
0.592563 ... ... 118.325 2.850 121.175 114000 0.050 0 0.050 ... ... 0.310051
0.578024 ... ... 116.325 2.850 119.175 116000 0.050 -0.025 0.075 ... ... 0.303084
0.563755 ... ... 114.325 2.850 117.175 118000 0.050 -0.025 0.075 ... ... 0.296232
0.549747 ... ... 112.325 2.850 115.175 120000 0.075 0 0.075 ... ... 0.30243
0.53599 ... ... 110.325 2.850 113.175 122000 0.075 -0.025 0.100 ... ... 0.295536
0.522476 ... ... 108.325 2.850 111.175 124000 0.075 -0.025 0.100 ... ... 0.288751
0.509195 ... ... 106.325 2.850 109.175 126000 0.075 -0.025 0.100 ... ... 0.282071
0.49614 ... ... 104.325 2.850 107.175 128000 0.100 -0.025 0.125 ... ... 0.284804
0.483304 ... ... 102.325 2.850 105.175 130000 0.100 -0.025 0.125 ... ... 0.27813
0.470678 ... ... 100.325 2.850 103.175 132000 0.125 -0.025 0.150 ... ... 0.279024
0.458255 ... ... 98.325 2.850 101.175 134000 0.125 -0.050 0.175 ... ... 0.272386
0.44603 ... ... 96.325 2.850 99.175 136000 0.150 -0.025 0.175 ... ... 0.272071
0.433996 ... ... 94.325 2.850 97.175 138000 0.175 -0.025 0.200 ... ... 0.270927
0.422146 ... ... 92.325 2.850 95.175 140000 0.175 -0.050 0.225 ... ... 0.264316
0.410476 ... ... 90.325 2.850 93.175 142000 0.200 -0.050 0.250 ... ... 0.262527
0.398979 ... ... 88.325 2.850 91.175 144000 0.225 -0.050 0.275 ... ... 0.26025
0.38765 ... ... 86.325 2.850 89.175 146000 0.250 -0.050 0.300 ... ... 0.257582
0.376485 ... ... 84.325 2.850 87.175 148000 0.300 -0.025 0.325 ... ... 0.257945
0.365479 ... ... 82.325 2.850 85.175 150000 0.325 -0.025 0.350 ... ... 0.254439
0.354627 ... ... 80.325 2.850 83.175 152000 0.350 -0.050 0.400 ... ... 0.250734
0.343924 ... ... 78.325 2.850 81.175 154000 0.400 -0.025 0.425 ... ... 0.249462
0.333366 ... ... 76.325 2.850 79.175 156000 0.450 -0.025 0.475 ... ... 0.247647
0.32295 ... ... 74.325 2.850 77.175 158000 0.475 -0.050 0.525 ... ... 0.243216
0.312672 ... ... 72.350 2.825 75.175 160000 0.525 -0.050 0.575 ... ... 0.240752
0.303549 ... ... 70.350 2.850 73.200 162000 0.575 -0.050 0.625 ... ... 0.237948
0.293528 ... ... 68.400 2.800 71.200 164000 0.650 -0.050 0.700 ... ... 0.236589
0.285631 ... ... 66.425 2.825 69.250 166000 0.700 -0.075 0.775 ... ... 0.233132
0.276829 ... ... 64.500 2.775 67.275 168000 0.775 -0.075 0.850 ... ... 0.230965
0.26909 ... ... 62.550 2.775 65.325 170000 0.850 -0.100 0.950 1 1 0.22842
0.26235 ... ... 60.650 2.750 63.400 172000 0.925 -0.100 1.025 ... ... 0.225549
0.255625 ... ... 58.725 2.750 61.475 174000 1.025 -0.100 1.125 ... ... 0.223596
0.248915 ... ... 56.850 2.700 59.550 176000 1.100 -0.150 1.250 ... ... 0.220115
0.243072 ... ... 54.950 2.700 57.650 178000 1.225 -0.150 1.375 ... ... 0.218524
0.238008 ... ... 53.100 2.675 55.775 180000 1.325 -0.175 1.500 ... ... 0.2155
0.232844 ... ... 51.250 2.650 53.900 182000 1.450 -0.200 1.650 ... ... 0.213121
0.227584 ... ... 49.400 2.625 52.025 184000 1.600 -0.200 1.800 ... ... 0.211247
0.223687 ... ... 47.575 2.625 50.200 186000 1.750 -0.225 1.975 ... ... 0.208953
0.219582 ... ... 45.775 2.600 48.375 188000 1.925 -0.225 2.150 ... ... 0.207045
0.215282 ... ... 43.975 2.575 46.550 190000 2.100 -0.250 2.350 ... ... 0.204719
0.212065 ... ... 42.225 2.550 44.775 192000 2.300 -0.275 2.575 ... ... 0.20269
0.208564 ... ... 40.475 2.525 43 194000 2.525 -0.275 2.800 ... ... 0.200883
0.205947 ... ... 38.750 2.525 41.275 196000 2.750 -0.300 3.050 ... ... 0.19864
0.202979 ... ... 37.050 2.500 39.550 198000 3.025 -0.325 3.350 ... ... 0.197133
0.200209 ... ... 35.375 2.475 37.850 200000 3.300 -0.350 3.650 ... ... 0.195155
0.198085 ... ... 33.750 2.450 36.200 202000 3.625 -0.350 3.975 ... ... 0.193765
0.195551 ... ... 32.150 2.400 34.550 204000 3.950 -0.400 4.350 ... ... 0.191889
0.193545 ... ... 30.575 2.375 32.950 206000 4.300 -0.450 4.750 ... ... 0.190031
0.191544 ... ... 29.050 2.325 31.375 208000 4.700 -0.500 5.200 ... ... 0.188604
0.189525 ... ... 27.550 2.275 29.825 210000 5.125 -0.525 5.650 5.600 5.600 0.18711
0.187469 ... ... 26.050 2.250 28.300 212000 5.575 -0.550 6.125 ... ... 0.185536
0.185746 ... ... 24.600 2.225 26.825 214000 6.050 -0.575 6.625 ... ... 0.18387
0.183927 ... ... 23.200 2.175 25.375 216000 6.575 -0.625 7.200 ... ... 0.182477
0.182 ... ... 21.825 2.125 23.950 218000 7.125 -0.650 7.775 ... ... 0.180948
0.180309 ... ... 20.475 2.100 22.575 220000 7.725 -0.675 8.400 ... ... 0.17963
0.178818 ... ... 19.175 2.075 21.250 222000 8.350 -0.700 9.050 ... ... 0.178144
0.177158 ... ... 17.900 2.050 19.950 224000 9 -0.750 9.750 9.250 9.225 0.176488
0.175654 ... ... 16.700 2 18.700 226000 9.700 -0.800 10.500 ... ... 0.174986
0.173958 ... ... 15.525 1.950 17.475 228000 10.450 -0.850 11.300 ... ... 0.173616
0.172385 ... ... 14.425 1.875 16.300 230000 11.225 -0.925 12.150 ... ... 0.172037
0.170919 ... ... 13.375 1.800 15.175 232000 12.050 -1 13.050 ... ... 0.170564
0.169231 ... ... 12.350 1.725 14.075 234000 12.925 -1.075 14 ... ... 0.169182
0.16794 ... ... 11.400 1.650 13.050 236000 13.850 -1.150 15 ... ... 0.16788
0.166722 ... ... 10.500 1.575 12.075 238000 14.825 -1.225 16.050 ... ... 0.166652
0.165575 ... ... 9.650 1.500 11.150 240000 15.875 -1.300 17.175 ... ... 0.165807
0.164496 ... ... 8.875 1.400 10.275 242000 16.950 -1.400 18.350 ... ... 0.16472
0.163808 ... ... 8.125 1.350 9.475 244000 18.125 -1.450 19.575 ... ... 0.16434
0.163204 ... ... 7.450 1.275 8.725 246000 19.325 -1.525 20.850 ... ... 0.163732
0.1627 ... ... 6.825 1.200 8.025 248000 20.600 -1.600 22.200 ... ... 0.163552
0.162311 6.500 6.500 6.250 1.125 7.375 250000 21.900 -1.675 23.575 ... ... 0.163168
0.16206 6.425 6.425 5.725 1.050 6.775 252000 23.275 -1.725 25 ... ... 0.163265
0.161975 ... ... 5.225 1 6.225 254000 24.675 -1.800 26.475 ... ... 0.163198
0.16173 ... ... 4.775 0.925 5.700 256000 26.125 -1.875 28 ... ... 0.163334
0.161702 ... ... 4.375 0.850 5.225 258000 27.600 -1.950 29.550 ... ... 0.163343
0.161553 4.775 4.775 4 0.775 4.775 260000 29.125 -2.025 31.150 ... ... 0.163617
0.161691 ... ... 3.650 0.725 4.375 262000 30.700 -2.075 32.775 ... ... 0.16421
0.161763 ... ... 3.350 0.650 4 264000 32.300 -2.150 34.450 ... ... 0.164773
0.162217 ... ... 3.050 0.625 3.675 266000 33.925 -2.225 36.150 ... ... 0.16533
0.162683 ... ... 2.800 0.575 3.375 268000 35.600 -2.250 37.850 ... ... 0.166347
0.163191 ... ... 2.575 0.525 3.100 270000 37.300 -2.300 39.600 ... ... 0.167451
0.163774 ... ... 2.350 0.500 2.850 272000 39.025 -2.350 41.375 ... ... 0.168676
0.163962 ... ... 2.150 0.450 2.600 274000 40.775 -2.375 43.150 ... ... 0.170066
0.164798 ... ... 1.975 0.425 2.400 276000 42.550 -2.400 44.950 ... ... 0.171663
0.165282 ... ... 1.800 0.400 2.200 278000 44.350 -2.425 46.775 ... ... 0.173517
0.166571 ... ... 1.650 0.400 2.050 280000 46.150 -2.475 48.625 ... ... 0.175127
0.166956 ... ... 1.500 0.375 1.875 282000 47.975 -2.500 50.475 ... ... 0.177058
0.167624 ... ... 1.375 0.350 1.725 284000 49.825 -2.525 52.350 ... ... 0.179365
0.168648 ... ... 1.275 0.325 1.600 286000 51.700 -2.525 54.225 ... ... 0.1821
0.16939 1.450 1.450 1.175 0.300 1.475 288000 53.550 -2.575 56.125 ... ... 0.18407
0.170587 ... ... 1.075 0.300 1.375 290000 55.450 -2.575 58.025 ... ... 0.187148
0.170738 1.200 1.125 0.975 0.275 1.250 292000 57.350 -2.600 59.950 ... ... 0.190119
0.172227 ... ... 0.900 0.275 1.175 294000 59.250 -2.625 61.875 ... ... 0.192984
0.172628 ... ... 0.825 0.250 1.075 296000 61.175 -2.650 63.825 ... ... 0.196434
0.17366 ... ... 0.750 0.250 1 298000 63.100 -2.675 65.775 ... ... 0.199809
0.174461 ... ... 0.700 0.225 0.925 300000 65.025 -2.725 67.750 ... ... 0.203113
0.175012 ... ... 0.650 0.200 0.850 302000 66.975 -2.750 69.725 ... ... 0.207069
0.176399 ... ... 0.600 0.200 0.800 304000 68.925 -2.775 71.700 ... ... 0.210976
0.176448 ... ... 0.550 0.175 0.725 306000 70.900 -2.775 73.675 ... ... 0.21557
0.17742 ... ... 0.500 0.175 0.675 308000 72.875 -2.800 75.675 ... ... 0.220129
0.178188 ... ... 0.475 0.150 0.625 310000 74.850 -2.825 77.675 ... ... 0.224654
0.178736 ... ... 0.425 0.150 0.575 312000 76.825 -2.850 79.675 ... ... 0.229147
0.179041 ... ... 0.400 0.125 0.525 314000 78.825 -2.850 81.675 ... ... 0.234344
0.180651 ... ... 0.375 0.125 0.500 316000 80.825 -2.850 83.675 ... ... 0.23951
0.180499 ... ... 0.350 0.100 0.450 318000 82.825 -2.850 85.675 ... ... 0.244645
0.1818 ... ... 0.325 0.100 0.425 320000 84.825 -2.850 87.675 ... ... 0.249749
0.18297 ... ... 0.300 0.100 0.400 322000 86.825 -2.850 89.675 ... ... 0.254822
0.183998 ... ... 0.275 0.100 0.375 324000 88.825 -2.850 91.675 ... ... 0.259864
0.184877 ... ... 0.275 0.075 0.350 326000 90.825 -2.850 93.675 ... ... 0.264877
0.185592 ... ... 0.250 0.075 0.325 328000 92.825 -2.850 95.675 ... ... 0.269861
0.186129 ... ... 0.225 0.075 0.300 330000 94.825 -2.850 97.675 ... ... 0.274816
0.18647 ... ... 0.225 0.050 0.275 332000 96.825 -2.850 99.675 ... ... 0.279742
0.186588 ... ... 0.200 0.050 0.250 334000 98.825 -2.850 101.675 ... ... 0.284639
0.187912 ... ... 0.200 0.050 0.250 335000 99.825 -2.850 102.675 ... ... 0.287078
0.186454 ... ... 0.200 0.025 0.225 336000 100.825 -2.850 103.675 ... ... 0.289509
0.189047 ... ... 0.175 0.050 0.225 338000 102.825 -2.850 105.675 ... ... 0.294351
0.188568 ... ... 0.175 0.025 0.200 340000 104.825 -2.850 107.675 ... ... 0.299166
0.191089 ... ... 0.175 0.025 0.200 342000 106.825 -2.850 109.675 ... ... 0.303954
0.19359 ... ... 0.150 0.050 0.200 344000 108.825 -2.850 111.675 ... ... 0.308715
0.192654 ... ... 0.150 0.025 0.175 346000 110.825 -2.850 113.675 ... ... 0.31345
0.195084 ... ... 0.150 0.025 0.175 348000 112.825 -2.850 115.675 ... ... 0.318159
0.193657 ... ... 0.125 0.025 0.150 350000 114.825 -2.850 117.675 ... ... 0.322843
0.211624 ... ... 0.075 0.025 0.100 375000 139.825 -2.850 142.675 ... ... 0.379339
0.220161 0.075 0.075 0.050 0 0.050 400000 164.825 -2.850 167.675 ... ... 0.432396

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.