DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.825
Expiration Date: 06/04/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.607243 ... ... 129.025 -0.200 128.825 96000 0.025 0 0.025 ... ... 0.260819
0.59196 ... ... 127.025 -0.200 126.825 98000 0.025 0 0.025 ... ... 0.254825
0.577028 ... ... 125.025 -0.200 124.825 100000 0.025 0 0.025 ... ... 0.248952
0.562432 ... ... 123.025 -0.200 122.825 102000 0.025 0 0.025 ... ... 0.243193
0.548156 ... ... 121.025 -0.200 120.825 104000 0.025 0 0.025 ... ... 0.237545
0.534186 ... ... 119.025 -0.200 118.825 106000 0.025 0 0.025 ... ... 0.232003
0.52051 ... ... 117.025 -0.200 116.825 108000 0.025 0 0.025 ... ... 0.226563
0.507115 ... ... 115.025 -0.200 114.825 110000 0.050 0 0.050 ... ... 0.236969
0.493989 ... ... 113.025 -0.200 112.825 112000 0.050 0 0.050 ... ... 0.231387
0.481121 ... ... 111.025 -0.200 110.825 114000 0.050 0 0.050 ... ... 0.225901
0.468503 ... ... 109.025 -0.200 108.825 116000 0.050 0 0.050 ... ... 0.220508
0.456123 ... ... 107.025 -0.200 106.825 118000 0.050 0 0.050 ... ... 0.215205
0.443973 ... ... 105.025 -0.200 104.825 120000 0.075 0 0.075 ... ... 0.219538
0.432045 ... ... 103.025 -0.200 102.825 122000 0.075 0 0.075 ... ... 0.214197
0.42033 ... ... 101.025 -0.200 100.825 124000 0.100 0 0.100 ... ... 0.216097
0.408819 ... ... 99.025 -0.200 98.825 126000 0.100 0 0.100 ... ... 0.210765
0.397508 ... ... 97.025 -0.200 96.825 128000 0.100 0 0.100 ... ... 0.205513
0.386387 ... ... 95.025 -0.200 94.825 130000 0.125 0 0.125 ... ... 0.205948
0.375451 ... ... 93.025 -0.200 92.825 132000 0.125 0 0.125 ... ... 0.200723
0.364694 ... ... 91.025 -0.200 90.825 134000 0.150 0 0.150 ... ... 0.200242
0.354109 ... ... 89.025 -0.200 88.825 136000 0.175 0 0.175 ... ... 0.199134
0.343692 ... ... 87.025 -0.200 86.825 138000 0.225 0 0.225 ... ... 0.200884
0.333436 ... ... 85.025 -0.200 84.825 140000 0.275 0 0.275 ... ... 0.201464
0.323336 ... ... 83.025 -0.200 82.825 142000 0.325 0 0.325 ... ... 0.201217
0.313388 ... ... 81.025 -0.200 80.825 144000 0.375 0 0.375 ... ... 0.200347
0.303587 ... ... 79.025 -0.200 78.825 146000 0.450 0 0.450 ... ... 0.200922
0.293929 ... ... 77.025 -0.200 76.825 148000 0.500 0 0.500 ... ... 0.199011
0.284409 ... ... 75.025 -0.200 74.825 150000 0.575 0 0.575 ... ... 0.19839
0.275023 ... ... 73.025 -0.200 72.825 152000 0.675 0.025 0.650 ... ... 0.198676
0.265767 ... ... 71.025 -0.200 70.825 154000 0.750 0 0.750 ... ... 0.197021
0.257314 ... ... 69.050 -0.200 68.850 156000 0.825 0 0.825 ... ... 0.195036
0.249638 ... ... 67.075 -0.175 66.900 158000 0.925 0 0.925 ... ... 0.193877
0.242052 ... ... 65.125 -0.175 64.950 160000 1 0 1 ... ... 0.191296
0.234554 ... ... 63.175 -0.175 63 162000 1.100 0.025 1.075 ... ... 0.189474
0.227139 ... ... 61.250 -0.200 61.050 164000 1.175 0.025 1.150 ... ... 0.186447
0.220428 ... ... 59.325 -0.200 59.125 166000 1.250 0 1.250 ... ... 0.18326
0.213773 ... ... 57.375 -0.175 57.200 168000 1.325 0 1.325 ... ... 0.179926
0.207169 ... ... 55.475 -0.200 55.275 170000 1.400 0 1.400 ... ... 0.176457
0.201198 ... ... 53.550 -0.175 53.375 172000 1.500 0 1.500 ... ... 0.173602
0.195246 ... ... 51.650 -0.175 51.475 174000 1.600 0.025 1.575 ... ... 0.170558
0.189863 ... ... 49.775 -0.175 49.600 176000 1.700 0 1.700 ... ... 0.167341
0.184463 ... ... 47.900 -0.175 47.725 178000 1.825 0 1.825 ... ... 0.164594
0.180081 ... ... 46.075 -0.175 45.900 180000 2 0.025 1.975 ... ... 0.162819
0.175613 ... ... 44.275 -0.200 44.075 182000 2.175 0.025 2.150 ... ... 0.160724
0.172496 ... ... 42.500 -0.175 42.325 184000 2.400 0.025 2.375 ... ... 0.15939
0.169643 ... ... 40.775 -0.175 40.600 186000 2.650 0.025 2.625 ... ... 0.158174
0.167006 ... ... 39.075 -0.175 38.900 188000 2.925 0 2.925 ... ... 0.157034
0.164961 ... ... 37.425 -0.175 37.250 190000 3.275 0.025 3.250 ... ... 0.156808
0.163412 ... ... 35.825 -0.175 35.650 192000 3.625 0.025 3.600 ... ... 0.156091
0.162278 ... ... 34.250 -0.150 34.100 194000 4.050 0.025 4.025 ... ... 0.156109
0.161126 ... ... 32.750 -0.175 32.575 196000 4.500 0.050 4.450 ... ... 0.155995
0.160289 ... ... 31.250 -0.150 31.100 198000 4.975 0.025 4.950 ... ... 0.155751
0.159382 ... ... 29.825 -0.175 29.650 200000 5.500 0.050 5.450 ... ... 0.155719
0.15872 ... ... 28.400 -0.150 28.250 202000 6.050 0.050 6 ... ... 0.155537
0.157955 ... ... 27.025 -0.150 26.875 204000 6.625 0.050 6.575 ... ... 0.155211
0.157386 ... ... 25.700 -0.150 25.550 206000 7.225 0.025 7.200 ... ... 0.154747
0.156694 ... ... 24.375 -0.125 24.250 208000 7.875 0.050 7.825 ... ... 0.154441
0.155881 ... ... 23.100 -0.125 22.975 210000 8.550 0.050 8.500 ... ... 0.153987
0.154946 ... ... 21.875 -0.150 21.725 212000 9.275 0.075 9.200 ... ... 0.153669
0.154163 ... ... 20.650 -0.125 20.525 214000 10 0.050 9.950 ... ... 0.152927
0.153247 ... ... 19.475 -0.125 19.350 216000 10.775 0.075 10.700 ... ... 0.152316
0.1522 ... ... 18.325 -0.125 18.200 218000 11.550 0.050 11.500 ... ... 0.151297
0.15102 ... ... 17.200 -0.125 17.075 220000 12.375 0.050 12.325 ... ... 0.150402
0.149704 ... ... 16.100 -0.125 15.975 222000 13.225 0.075 13.150 ... ... 0.149365
0.148508 ... ... 15.025 -0.100 14.925 224000 14.100 0.075 14.025 ... ... 0.148185
0.146911 ... ... 14 -0.125 13.875 226000 15.025 0.075 14.950 ... ... 0.147114
0.145422 ... ... 12.975 -0.100 12.875 228000 15.975 0.100 15.875 ... ... 0.145893
0.144033 ... ... 12.025 -0.100 11.925 230000 16.950 0.100 16.850 ... ... 0.144518
0.142484 ... ... 11.100 -0.100 11 232000 17.950 0.075 17.875 ... ... 0.142985
0.140767 ... ... 10.200 -0.100 10.100 234000 19.025 0.100 18.925 ... ... 0.141804
0.139397 ... ... 9.350 -0.075 9.275 236000 20.125 0.100 20.025 ... ... 0.14046
0.137853 ... ... 8.575 -0.100 8.475 238000 21.275 0.100 21.175 ... ... 0.139211
0.136666 ... ... 7.825 -0.075 7.750 240000 22.500 0.125 22.375 ... ... 0.138333
0.135308 ... ... 7.125 -0.075 7.050 242000 23.750 0.125 23.625 ... ... 0.137301
0.134336 ... ... 6.475 -0.050 6.425 244000 25.075 0.125 24.950 ... ... 0.136676
0.133206 ... ... 5.900 -0.075 5.825 246000 26.450 0.150 26.300 ... ... 0.136207
0.132515 ... ... 5.375 -0.075 5.300 248000 27.875 0.150 27.725 ... ... 0.135923
0.132008 ... ... 4.900 -0.075 4.825 250000 29.350 0.150 29.200 ... ... 0.135853
0.131721 ... ... 4.450 -0.050 4.400 252000 30.875 0.150 30.725 ... ... 0.136036
0.131699 ... ... 4.075 -0.050 4.025 254000 32.450 0.150 32.300 ... ... 0.136518
0.131644 ... ... 3.725 -0.050 3.675 256000 34.075 0.150 33.925 ... ... 0.137348
0.131938 ... ... 3.425 -0.050 3.375 258000 35.750 0.175 35.575 ... ... 0.138584
0.132271 ... ... 3.125 -0.025 3.100 260000 37.425 0.150 37.275 ... ... 0.139564
0.132668 ... ... 2.875 -0.025 2.850 262000 39.150 0.150 39 ... ... 0.141029
0.133163 ... ... 2.650 -0.025 2.625 264000 40.925 0.175 40.750 ... ... 0.143046
0.13379 ... ... 2.450 -0.025 2.425 266000 42.700 0.175 42.525 ... ... 0.14489
0.134592 ... ... 2.275 -0.025 2.250 268000 44.500 0.175 44.325 ... ... 0.146969
0.135139 ... ... 2.100 -0.025 2.075 270000 46.325 0.175 46.150 ... ... 0.149316
0.135913 ... ... 1.950 -0.025 1.925 272000 48.150 0.175 47.975 ... ... 0.151536
0.136967 ... ... 1.825 -0.025 1.800 274000 50 0.175 49.825 ... ... 0.154069
0.137815 ... ... 1.700 -0.025 1.675 276000 51.875 0.175 51.700 ... ... 0.156948
0.138446 ... ... 1.575 -0.025 1.550 278000 53.750 0.175 53.575 ... ... 0.159744
0.139443 ... ... 1.475 -0.025 1.450 280000 55.650 0.175 55.475 ... ... 0.162924
0.140252 ... ... 1.375 -0.025 1.350 282000 57.550 0.175 57.375 ... ... 0.166043
0.140862 ... ... 1.275 -0.025 1.250 284000 59.475 0.175 59.300 ... ... 0.169577
0.141948 ... ... 1.200 -0.025 1.175 286000 61.400 0.175 61.225 ... ... 0.173064
0.142876 ... ... 1.125 -0.025 1.100 288000 63.350 0.200 63.150 ... ... 0.176991
0.143635 ... ... 1.050 -0.025 1.025 290000 65.300 0.200 65.100 ... ... 0.180881
0.145007 ... ... 0.975 0 0.975 292000 67.250 0.175 67.075 ... ... 0.184737
0.145436 ... ... 0.925 -0.025 0.900 294000 69.225 0.200 69.025 ... ... 0.189048
0.146537 ... ... 0.875 -0.025 0.850 296000 71.200 0.200 71 ... ... 0.193329
0.147507 ... ... 0.825 -0.025 0.800 298000 73.175 0.175 73 ... ... 0.197581
0.149288 ... ... 0.775 0 0.775 300000 75.175 0.200 74.975 ... ... 0.202292
0.150026 ... ... 0.750 -0.025 0.725 302000 77.175 0.200 76.975 ... ... 0.206973
0.151641 ... ... 0.700 0 0.700 304000 79.175 0.200 78.975 ... ... 0.211624
0.152124 ... ... 0.675 -0.025 0.650 306000 81.175 0.200 80.975 ... ... 0.216247
0.15356 ... ... 0.650 -0.025 0.625 308000 83.175 0.200 82.975 ... ... 0.220841
0.154922 ... ... 0.625 -0.025 0.600 310000 85.175 0.200 84.975 ... ... 0.225406
0.156206 ... ... 0.600 -0.025 0.575 312000 87.175 0.200 86.975 ... ... 0.229944
0.157411 ... ... 0.575 -0.025 0.550 314000 89.175 0.200 88.975 ... ... 0.234454
0.158533 ... ... 0.550 -0.025 0.525 316000 91.175 0.200 90.975 ... ... 0.238937
0.160887 ... ... 0.525 0 0.525 318000 93.175 0.200 92.975 ... ... 0.243394
0.161889 ... ... 0.500 0 0.500 320000 95.175 0.200 94.975 ... ... 0.247824
0.162804 ... ... 0.500 -0.025 0.475 322000 97.175 0.200 96.975 ... ... 0.252228
0.165067 ... ... 0.475 0 0.475 324000 99.175 0.200 98.975 ... ... 0.256606
0.165854 ... ... 0.450 0 0.450 326000 101.175 0.200 100.975 ... ... 0.260959
0.166544 ... ... 0.425 0 0.425 328000 103.175 0.200 102.975 ... ... 0.265287
0.167129 ... ... 0.425 -0.025 0.400 330000 105.175 0.200 104.975 ... ... 0.26959
0.169273 ... ... 0.400 0 0.400 332000 107.175 0.200 106.975 ... ... 0.273869
0.169714 ... ... 0.375 0 0.375 334000 109.175 0.200 108.975 ... ... 0.278123
0.171808 ... ... 0.375 0 0.375 336000 111.175 0.200 110.975 ... ... 0.282354
0.172095 ... ... 0.350 0 0.350 338000 113.175 0.200 112.975 ... ... 0.286561

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.