DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.275
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.533235 ... ... 123.750 0.650 124.400 108000 0.125 0 0.125 ... ... 0.262249
0.520084 ... ... 121.750 0.650 122.400 110000 0.125 -0.025 0.150 ... ... 0.256417
0.507201 ... ... 119.750 0.650 120.400 112000 0.150 0 0.150 ... ... 0.256399
0.494577 ... ... 117.750 0.650 118.400 114000 0.175 0 0.175 ... ... 0.255641
0.482199 ... ... 115.750 0.650 116.400 116000 0.200 0 0.200 ... ... 0.254329
0.470059 ... ... 113.750 0.650 114.400 118000 0.200 -0.025 0.225 ... ... 0.248595
0.458148 ... ... 111.750 0.650 112.400 120000 0.225 -0.025 0.250 ... ... 0.246867
0.446457 ... ... 109.750 0.650 110.400 122000 0.250 -0.025 0.275 ... ... 0.2448
0.434977 ... ... 107.750 0.650 108.400 124000 0.275 -0.025 0.300 ... ... 0.242457
0.423702 ... ... 105.750 0.650 106.400 126000 0.300 -0.025 0.325 ... ... 0.239887
0.412623 ... ... 103.750 0.650 104.400 128000 0.350 0 0.350 ... ... 0.239792
0.401734 ... ... 101.750 0.650 102.400 130000 0.375 -0.025 0.400 ... ... 0.236699
0.391028 ... ... 99.750 0.650 100.400 132000 0.400 -0.025 0.425 ... ... 0.233487
0.3805 ... ... 97.750 0.650 98.400 134000 0.450 -0.025 0.475 ... ... 0.232305
0.370142 ... ... 95.750 0.650 96.400 136000 0.500 -0.025 0.525 ... ... 0.230744
0.359949 ... ... 93.750 0.650 94.400 138000 0.525 -0.025 0.550 ... ... 0.227061
0.349917 ... ... 91.750 0.650 92.400 140000 0.575 -0.025 0.600 ... ... 0.225049
0.340039 ... ... 89.750 0.650 90.400 142000 0.625 -0.025 0.650 ... ... 0.222796
0.330312 ... ... 87.750 0.650 88.400 144000 0.675 -0.025 0.700 ... ... 0.220334
0.32073 ... ... 85.750 0.650 86.400 146000 0.725 -0.025 0.750 ... ... 0.217693
0.311289 ... ... 83.750 0.650 84.400 148000 0.800 -0.025 0.825 ... ... 0.216202
0.301984 ... ... 81.750 0.650 82.400 150000 0.850 -0.050 0.900 ... ... 0.213194
0.292812 ... ... 79.750 0.650 80.400 152000 0.925 -0.050 0.975 ... ... 0.211226
0.284362 ... ... 77.775 0.650 78.425 154000 1 -0.050 1.050 ... ... 0.209025
0.276026 ... ... 75.800 0.650 76.450 156000 1.100 -0.025 1.125 ... ... 0.20763
0.26838 ... ... 73.850 0.650 74.500 158000 1.200 -0.025 1.225 ... ... 0.205936
0.260828 ... ... 71.925 0.625 72.550 160000 1.300 -0.050 1.350 ... ... 0.203983
0.253928 ... ... 70 0.625 70.625 162000 1.400 -0.050 1.450 ... ... 0.201801
0.24765 ... ... 68.100 0.625 68.725 164000 1.525 -0.050 1.575 ... ... 0.200202
0.24142 ... ... 66.200 0.625 66.825 166000 1.650 -0.050 1.700 ... ... 0.198337
0.235763 ... ... 64.325 0.625 64.950 168000 1.775 -0.075 1.850 ... ... 0.196237
0.230125 ... ... 62.475 0.600 63.075 170000 1.925 -0.075 2 ... ... 0.194587
0.225009 ... ... 60.625 0.600 61.225 172000 2.075 -0.075 2.150 ... ... 0.19268
0.219884 ... ... 58.775 0.600 59.375 174000 2.225 -0.075 2.300 ... ... 0.190543
0.215226 ... ... 56.950 0.600 57.550 176000 2.400 -0.075 2.475 ... ... 0.18876
0.210534 ... ... 55.150 0.575 55.725 178000 2.575 -0.075 2.650 ... ... 0.186735
0.206254 ... ... 53.350 0.575 53.925 180000 2.750 -0.075 2.825 ... ... 0.184488
0.201913 ... ... 51.550 0.575 52.125 182000 2.925 -0.100 3.025 ... ... 0.182039
0.197512 ... ... 49.775 0.550 50.325 184000 3.125 -0.100 3.225 ... ... 0.17987
0.193461 ... ... 48 0.550 48.550 186000 3.325 -0.100 3.425 ... ... 0.177488
0.189725 ... ... 46.250 0.550 46.800 188000 3.525 -0.125 3.650 ... ... 0.174909
0.186267 ... ... 44.525 0.550 45.075 190000 3.775 -0.125 3.900 ... ... 0.172966
0.183055 ... ... 42.825 0.550 43.375 192000 4.050 -0.125 4.175 ... ... 0.171177
0.180056 ... ... 41.175 0.525 41.700 194000 4.350 -0.125 4.475 ... ... 0.169512
0.177588 ... ... 39.550 0.525 40.075 196000 4.675 -0.150 4.825 ... ... 0.167942
0.17559 ... ... 38 0.500 38.500 198000 5.075 -0.150 5.225 ... ... 0.167139
0.174328 ... ... 36.500 0.500 37 200000 5.525 -0.150 5.675 ... ... 0.166666
0.173404 ... ... 35.050 0.500 35.550 202000 6.025 -0.175 6.200 ... ... 0.166474
0.172776 ... ... 33.675 0.475 34.150 204000 6.600 -0.175 6.775 ... ... 0.166833
0.172701 ... ... 32.350 0.475 32.825 206000 7.200 -0.200 7.400 ... ... 0.167082
0.172838 ... ... 31.100 0.450 31.550 208000 7.875 -0.200 8.075 ... ... 0.167804
0.172889 ... ... 29.875 0.425 30.300 210000 8.575 -0.225 8.800 ... ... 0.168395
0.173397 ... ... 28.700 0.425 29.125 212000 9.350 -0.200 9.550 ... ... 0.169408
0.173538 ... ... 27.550 0.400 27.950 214000 10.125 -0.225 10.350 ... ... 0.170021
0.173853 ... ... 26.425 0.400 26.825 216000 10.925 -0.250 11.175 ... ... 0.170522
0.174078 ... ... 25.325 0.400 25.725 218000 11.775 -0.250 12.025 ... ... 0.171172
0.173971 ... ... 24.225 0.400 24.625 220000 12.600 -0.275 12.875 ... ... 0.171221
0.173303 ... ... 23.150 0.350 23.500 222000 13.425 -0.275 13.700 ... ... 0.170943
0.172579 ... ... 22.050 0.350 22.400 224000 14.275 -0.275 14.550 ... ... 0.170596
0.171321 ... ... 20.925 0.350 21.275 226000 15.075 -0.300 15.375 ... ... 0.169463
0.169542 ... ... 19.800 0.325 20.125 228000 15.875 -0.300 16.175 ... ... 0.16804
0.167485 ... ... 18.650 0.325 18.975 230000 16.650 -0.325 16.975 ... ... 0.166096
0.165382 ... ... 17.550 0.300 17.850 232000 17.275 -0.200 17.475 17.275 17.275 0.162463
0.163693 ... ... 16.500 0.300 16.800 234000 18.350 -0.325 18.675 ... ... 0.162751
0.16171 ... ... 15.475 0.275 15.750 236000 19.250 -0.350 19.600 ... ... 0.161102
0.159659 ... ... 14.450 0.275 14.725 238000 20.150 -0.350 20.500 ... ... 0.159151
0.157066 ... ... 13.425 0.250 13.675 240000 21.050 -0.350 21.400 ... ... 0.156891
0.154387 ... ... 12.425 0.225 12.650 242000 21.950 -0.400 22.350 ... ... 0.154312
0.151845 ... ... 11.425 0.250 11.675 244000 22.900 -0.400 23.300 ... ... 0.151871
0.149193 ... ... 10.500 0.225 10.725 246000 23.900 -0.400 24.300 ... ... 0.149561
0.146418 ... ... 9.600 0.200 9.800 248000 24.925 -0.425 25.350 ... ... 0.147137
0.144241 ... ... 8.775 0.200 8.975 250000 26.025 -0.425 26.450 ... ... 0.145078
0.142183 ... ... 8.025 0.175 8.200 252000 27.200 -0.425 27.625 ... ... 0.143395
0.140505 ... ... 7.325 0.175 7.500 254000 28.450 -0.450 28.900 ... ... 0.142109
0.139494 ... ... 6.750 0.150 6.900 256000 29.800 -0.450 30.250 ... ... 0.141511
0.139206 ... ... 6.250 0.150 6.400 258000 31.225 -0.475 31.700 ... ... 0.141386
0.139153 ... ... 5.825 0.125 5.950 260000 32.750 -0.475 33.225 ... ... 0.142056
0.139934 ... ... 5.450 0.150 5.600 262000 34.350 -0.475 34.825 ... ... 0.143308
0.140757 ... ... 5.150 0.125 5.275 264000 35.975 -0.500 36.475 ... ... 0.144627
0.142236 ... ... 4.900 0.125 5.025 266000 37.675 -0.500 38.175 ... ... 0.146615
0.143826 ... ... 4.675 0.125 4.800 268000 39.400 -0.500 39.900 ... ... 0.148734
0.145547 ... ... 4.475 0.125 4.600 270000 41.175 -0.500 41.675 ... ... 0.151307
0.147424 ... ... 4.325 0.100 4.425 272000 42.950 -0.525 43.475 ... ... 0.153754
0.149151 ... ... 4.150 0.100 4.250 274000 44.750 -0.525 45.275 ... ... 0.156392
0.151064 ... ... 4 0.100 4.100 276000 46.550 -0.525 47.075 ... ... 0.15892
0.152502 ... ... 3.850 0.075 3.925 278000 48.350 -0.525 48.875 ... ... 0.161341
0.154142 ... ... 3.700 0.075 3.775 280000 50.150 -0.550 50.700 ... ... 0.163658
0.15529 ... ... 3.525 0.075 3.600 282000 51.950 -0.550 52.500 ... ... 0.165872
0.156284 ... ... 3.350 0.075 3.425 284000 53.750 -0.550 54.300 ... ... 0.167985
0.157121 ... ... 3.175 0.075 3.250 286000 55.550 -0.550 56.100 ... ... 0.17
0.157401 ... ... 3 0.050 3.050 288000 57.350 -0.550 57.900 ... ... 0.171916
0.157897 ... ... 2.825 0.050 2.875 290000 59.150 -0.550 59.700 ... ... 0.173735
0.158217 ... ... 2.650 0.050 2.700 292000 60.950 -0.575 61.525 ... ... 0.175458
0.158794 ... ... 2.475 0.075 2.550 294000 62.775 -0.575 63.350 ... ... 0.177466
0.158751 ... ... 2.325 0.050 2.375 296000 64.625 -0.575 65.200 ... ... 0.179779
0.158978 ... ... 2.175 0.050 2.225 298000 66.475 -0.575 67.050 ... ... 0.182025
0.15952 ... ... 2.050 0.050 2.100 300000 68.350 -0.575 68.925 ... ... 0.184603
0.159908 ... ... 1.950 0.025 1.975 302000 70.225 -0.600 70.825 ... ... 0.18713
0.160669 ... ... 1.825 0.050 1.875 304000 72.125 -0.600 72.725 ... ... 0.190011
0.161301 ... ... 1.750 0.025 1.775 306000 74.050 -0.600 74.650 ... ... 0.19326
0.162369 ... ... 1.650 0.050 1.700 308000 75.975 -0.600 76.575 ... ... 0.196476
0.163337 ... ... 1.575 0.050 1.625 310000 77.900 -0.600 78.500 ... ... 0.199659
0.164201 ... ... 1.500 0.050 1.550 312000 79.850 -0.600 80.450 ... ... 0.203227
0.164958 ... ... 1.450 0.025 1.475 314000 81.800 -0.600 82.400 ... ... 0.206767
0.165604 ... ... 1.375 0.025 1.400 316000 83.750 -0.625 84.375 ... ... 0.210281
0.166807 ... ... 1.325 0.025 1.350 318000 85.700 -0.625 86.325 ... ... 0.213769
0.167934 ... ... 1.275 0.025 1.300 320000 87.675 -0.625 88.300 ... ... 0.217652
0.168984 ... ... 1.225 0.025 1.250 322000 89.650 -0.625 90.275 ... ... 0.22151
0.169954 ... ... 1.175 0.025 1.200 324000 91.625 -0.650 92.275 ... ... 0.225345
0.170842 ... ... 1.125 0.025 1.150 326000 93.625 -0.625 94.250 ... ... 0.229575
0.171646 ... ... 1.075 0.025 1.100 328000 95.600 -0.650 96.250 ... ... 0.233363
0.172362 ... ... 1.025 0.025 1.050 330000 97.600 -0.650 98.250 ... ... 0.237546
0.17382 ... ... 1 0.025 1.025 332000 99.600 -0.650 100.250 ... ... 0.241704
0.174381 ... ... 0.950 0.025 0.975 334000 101.600 -0.650 102.250 ... ... 0.24584
0.175728 ... ... 0.925 0.025 0.950 336000 103.600 -0.650 104.250 ... ... 0.249952
0.176123 ... ... 0.900 0 0.900 338000 105.600 -0.650 106.250 ... ... 0.254041
0.177354 ... ... 0.850 0.025 0.875 340000 107.600 -0.650 108.250 ... ... 0.258107
0.178536 ... ... 0.825 0.025 0.850 342000 109.600 -0.650 110.250 ... ... 0.262152
0.179669 ... ... 0.800 0.025 0.825 344000 111.600 -0.650 112.250 ... ... 0.266174
0.180752 ... ... ... ... 0.800 346000 113.600 ... ... ... ... 0.270174
0.18074 ... ... ... ... 0.750 348000 115.600 ... ... ... ... 0.274153

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.