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
0.812867 ... ... 127.625 1.950 129.575 92000 0.025 0 0.025 ... ... 0.432821
0.792451 ... ... 125.625 1.950 127.575 94000 0.025 0 0.025 ... ... 0.422759
0.772504 ... ... 123.625 1.950 125.575 96000 0.025 0 0.025 ... ... 0.41291
0.753004 ... ... 121.625 1.950 123.575 98000 0.025 0 0.025 ... ... 0.403264
0.733932 ... ... 119.625 1.950 121.575 100000 0.050 0.025 0.025 ... ... 0.421526
0.715269 ... ... 117.625 1.950 119.575 102000 0.050 0.025 0.025 ... ... 0.411667
0.696999 ... ... 115.625 1.950 117.575 104000 0.050 0.025 0.025 ... ... 0.401998
0.679104 ... ... 113.625 1.950 115.575 106000 0.050 0.025 0.025 ... ... 0.392511
0.66157 ... ... 111.625 1.950 113.575 108000 0.050 0 0.050 ... ... 0.383195
0.644382 ... ... 109.625 1.950 111.575 110000 0.050 0 0.050 ... ... 0.374047
0.627526 ... ... 107.625 1.950 109.575 112000 0.075 0.025 0.050 ... ... 0.381493
0.61099 ... ... 105.625 1.950 107.575 114000 0.075 0.025 0.050 ... ... 0.37231
0.594762 ... ... 103.625 1.950 105.575 116000 0.075 0 0.075 ... ... 0.363283
0.578829 ... ... 101.625 1.950 103.575 118000 0.100 0.025 0.075 ... ... 0.366442
0.563183 ... ... 99.625 1.950 101.575 120000 0.100 0.025 0.075 ... ... 0.357446
0.547811 ... ... 97.625 1.950 99.575 122000 0.100 0 0.100 ... ... 0.348591
0.532705 ... ... 95.625 1.950 97.575 124000 0.125 0.025 0.100 ... ... 0.349306
0.517855 ... ... 93.625 1.950 95.575 126000 0.150 0.050 0.100 ... ... 0.348541
0.503253 ... ... 91.625 1.950 93.575 128000 0.150 0.025 0.125 ... ... 0.339705
0.48889 ... ... 89.625 1.950 91.575 130000 0.175 0.025 0.150 ... ... 0.337847
0.474759 ... ... 87.625 1.950 89.575 132000 0.200 0.050 0.150 ... ... 0.335194
0.460852 ... ... 85.625 1.950 87.575 134000 0.225 0.050 0.175 ... ... 0.331919
0.447162 ... ... 83.625 1.950 85.575 136000 0.250 0.050 0.200 ... ... 0.328143
0.433681 ... ... 81.625 1.950 83.575 138000 0.275 0.075 0.200 ... ... 0.323956
0.420404 ... ... 79.625 1.950 81.575 140000 0.300 0.075 0.225 ... ... 0.319425
0.407325 ... ... 77.625 1.950 79.575 142000 0.325 0.075 0.250 ... ... 0.314602
0.394437 ... ... 75.625 1.950 77.575 144000 0.350 0.075 0.275 ... ... 0.30953
0.381734 ... ... 73.625 1.950 75.575 146000 0.400 0.075 0.325 0.350 0.350 0.3075
0.370868 ... ... 71.625 1.975 73.600 148000 0.425 0.075 0.350 0.450 0.400 0.301831
0.360136 ... ... 69.650 1.975 71.625 150000 0.475 0.100 0.375 ... ... 0.298808
0.349535 ... ... 67.650 2 69.650 152000 0.500 0.075 0.425 ... ... 0.29271
0.339058 ... ... 65.675 2 67.675 154000 0.550 0.075 0.475 0.525 0.525 0.288947
0.330225 ... ... 63.725 2 65.725 156000 0.600 0.075 0.525 ... ... 0.284792
0.321436 ... ... 61.750 2.025 63.775 158000 0.675 0.100 0.575 ... ... 0.282361
0.312688 ... ... 59.800 2.025 61.825 160000 0.725 0.100 0.625 0.750 0.750 0.277441
0.303978 ... ... 57.875 2 59.875 162000 0.800 0.100 0.700 ... ... 0.274059
0.296642 ... ... 55.925 2.025 57.950 164000 0.875 0.125 0.750 ... ... 0.270228
0.289248 ... ... 54 2.025 56.025 166000 0.950 0.100 0.850 ... ... 0.266005
0.283028 ... ... 52.100 2.025 54.125 168000 1.025 0.100 0.925 ... ... 0.261437
0.27665 ... ... 50.200 2.025 52.225 170000 1.125 0.100 1.025 1.050 1.050 0.257912
0.270124 ... ... 48.300 2.025 50.325 172000 1.225 0.100 1.125 ... ... 0.253945
0.264526 ... ... 46.425 2.025 48.450 174000 1.350 0.100 1.250 1.475 1.175 0.250762
0.258695 ... ... 44.575 2 46.575 176000 1.475 0.075 1.400 1.575 1.300 0.247083
0.253614 ... ... 42.750 1.975 44.725 178000 1.600 0.050 1.550 1.725 1.500 0.242964
0.249148 ... ... 40.925 1.975 42.900 180000 1.775 0.050 1.725 1.900 1.650 0.240379
0.244314 ... ... 39.125 1.950 41.075 182000 1.950 0.025 1.925 1.850 1.850 0.237206
0.240774 ... ... 37.375 1.925 39.300 184000 2.150 0 2.150 ... ... 0.234354
0.23675 ... ... 35.625 1.900 37.525 186000 2.375 0 2.375 2.250 2.225 0.231727
0.233741 ... ... 33.900 1.900 35.800 188000 2.600 -0.050 2.650 ... ... 0.228501
0.230173 ... ... 32.225 1.850 34.075 190000 2.875 -0.075 2.950 3.150 2.775 0.226139
0.227401 ... ... 30.550 1.850 32.400 192000 3.175 -0.100 3.275 ... ... 0.223796
0.224647 ... ... 28.925 1.825 30.750 194000 3.500 -0.125 3.625 ... ... 0.221429
0.221871 ... ... 27.350 1.775 29.125 196000 3.850 -0.175 4.025 3.800 3.800 0.219
0.218473 ... ... 25.800 1.700 27.500 198000 4.225 -0.225 4.450 4.625 4.625 0.216479
0.216113 ... ... 24.300 1.650 25.950 200000 4.650 -0.275 4.925 ... ... 0.214381
0.213591 ... ... 22.825 1.600 24.425 202000 5.100 -0.325 5.425 5.525 5.150 0.212095
0.211384 ... ... 21.400 1.550 22.950 204000 5.600 -0.375 5.975 5.925 5.925 0.210105
0.208946 ... ... 20 1.500 21.500 206000 6.150 -0.400 6.550 6.850 6.225 0.208343
0.20719 ... ... 18.675 1.450 20.125 208000 6.725 -0.475 7.200 7.200 6.700 0.206291
0.205126 18.300 18.300 17.375 1.400 18.775 210000 7.350 -0.525 7.875 7.675 7.325 0.204396
0.20275 ... ... 16.100 1.350 17.450 212000 8 -0.600 8.600 8.700 8 0.202177
0.200483 15.775 15.775 14.900 1.275 16.175 214000 8.700 -0.650 9.350 9.275 9.275 0.200059
0.19829 14.575 14.575 13.750 1.200 14.950 216000 9.450 -0.725 10.175 9.700 9.700 0.198007
0.196143 13.450 13.450 12.625 1.150 13.775 218000 10.250 -0.775 11.025 11.300 10.500 0.195996
0.194017 ... ... 11.575 1.075 12.650 220000 11.100 -0.825 11.925 11.275 11.275 0.194002
0.191892 ... ... 10.550 1.025 11.575 222000 12 -0.900 12.900 ... ... 0.192006
0.189749 ... ... 9.600 0.950 10.550 224000 12.950 -0.975 13.925 ... ... 0.189992
0.187983 ... ... 8.700 0.900 9.600 226000 13.950 -1.050 15 ... ... 0.187948
0.185767 8.300 8 7.875 0.800 8.675 228000 15.025 -1.125 16.150 ... ... 0.186275
0.184333 7.700 7.350 7.100 0.750 7.850 230000 16.150 -1.175 17.325 ... ... 0.184562
0.182442 6.500 6.500 6.375 0.675 7.050 232000 17.350 -1.250 18.600 17.650 17.650 0.183235
0.180941 6.175 5.950 5.725 0.600 6.325 234000 18.600 -1.300 19.900 ... ... 0.181891
0.179427 ... ... 5.100 0.550 5.650 236000 19.900 -1.375 21.275 ... ... 0.180545
0.178376 4.800 4.800 4.550 0.500 5.050 238000 21.250 -1.450 22.700 22.350 22.350 0.179217
0.176905 4.500 4.125 4.050 0.425 4.475 240000 22.675 -1.500 24.175 ... ... 0.178411
0.175997 ... ... 3.600 0.375 3.975 242000 24.150 -1.550 25.700 ... ... 0.177727
0.175241 3.400 3.250 3.200 0.325 3.525 244000 25.675 -1.600 27.275 ... ... 0.177221
0.174708 ... ... 2.825 0.300 3.125 246000 27.250 -1.625 28.875 ... ... 0.176965
0.174485 ... ... 2.500 0.275 2.775 248000 28.875 -1.675 30.550 ... ... 0.177051
0.174064 2.500 2.325 2.225 0.225 2.450 250000 30.550 -1.700 32.250 ... ... 0.177591
0.174128 ... ... 1.975 0.200 2.175 252000 32.250 -1.725 33.975 ... ... 0.178075
0.174132 ... ... 1.750 0.175 1.925 254000 34 -1.750 35.750 ... ... 0.179237
0.174882 ... ... 1.550 0.175 1.725 256000 35.775 -1.775 37.550 ... ... 0.180532
0.174989 ... ... 1.400 0.125 1.525 258000 37.575 -1.800 39.375 ... ... 0.182039
0.176107 1.325 1.250 1.250 0.125 1.375 260000 39.400 -1.800 41.200 ... ... 0.183849
0.17667 ... ... 1.125 0.100 1.225 262000 41.250 -1.825 43.075 ... ... 0.186061
0.177608 ... ... 1 0.100 1.100 264000 43.125 -1.825 44.950 ... ... 0.188784
0.179064 ... ... 0.900 0.100 1 266000 45 -1.850 46.850 ... ... 0.191201
0.180073 ... ... 0.825 0.075 0.900 268000 46.900 -1.875 48.775 ... ... 0.194275
0.1818 ... ... 0.750 0.075 0.825 270000 48.825 -1.875 50.700 ... ... 0.198121
0.183153 ... ... 0.675 0.075 0.750 272000 50.750 -1.875 52.625 ... ... 0.201803
0.184094 ... ... 0.625 0.050 0.675 274000 52.675 -1.900 54.575 ... ... 0.205324
0.186069 0.575 0.575 0.575 0.050 0.625 276000 54.625 -1.900 56.525 ... ... 0.209788
0.187751 ... ... 0.525 0.050 0.575 278000 56.575 -1.925 58.500 ... ... 0.214155
0.189115 ... ... 0.475 0.050 0.525 280000 58.550 -1.925 60.475 ... ... 0.219568
0.190131 ... ... 0.450 0.025 0.475 282000 60.500 -1.950 62.450 ... ... 0.223773
0.19269 ... ... 0.425 0.025 0.450 284000 62.475 -1.950 64.425 ... ... 0.229066
0.193042 ... ... 0.400 0 0.400 286000 64.450 -1.950 66.400 ... ... 0.234307
0.195139 ... ... 0.375 0 0.375 288000 66.450 -1.950 68.400 ... ... 0.240683
0.197037 ... ... 0.350 0 0.350 290000 68.425 -1.950 70.375 ... ... 0.245834
0.19872 ... ... 0.325 0 0.325 292000 70.425 -1.950 72.375 ... ... 0.252129
0.200172 ... ... 0.300 0 0.300 294000 72.425 -1.950 74.375 ... ... 0.258382
0.204105 ... ... 0.300 0 0.300 296000 74.425 -1.950 76.375 ... ... 0.264594
0.205229 ... ... 0.275 0 0.275 298000 76.425 -1.950 78.375 ... ... 0.270765
0.206072 ... ... 0.250 0 0.250 300000 78.425 -1.950 80.375 ... ... 0.276896
0.209812 ... ... 0.250 0 0.250 302000 80.425 -1.950 82.375 ... ... 0.282988
0.210262 ... ... 0.225 0 0.225 304000 82.425 -1.950 84.375 ... ... 0.28904
0.21389 ... ... 0.225 0 0.225 306000 84.425 -1.950 86.375 ... ... 0.295055
0.213896 ... ... 0.200 0 0.200 308000 86.425 -1.950 88.375 ... ... 0.301031
0.217414 ... ... 0.200 0 0.200 310000 88.425 -1.950 90.375 ... ... 0.30697
0.2209 ... ... 0.200 0 0.200 312000 90.425 -1.950 92.375 ... ... 0.312873
0.220316 ... ... 0.175 0 0.175 314000 92.425 -1.950 94.375 ... ... 0.318738
0.223694 ... ... 0.175 0 0.175 316000 94.425 -1.950 96.375 ... ... 0.324568
0.227043 ... ... 0.175 0 0.175 318000 96.425 -1.950 98.375 ... ... 0.330363
0.225764 ... ... 0.150 0 0.150 320000 98.425 -1.950 100.375 ... ... 0.336123
0.229007 ... ... 0.150 0 0.150 322000 100.425 -1.950 102.375 ... ... 0.341848
0.232222 ... ... 0.150 0 0.150 324000 102.425 -1.950 104.375 ... ... 0.347539
0.235408 ... ... 0.150 0 0.150 326000 104.425 -1.950 106.375 ... ... 0.353196
0.238568 ... ... 0.125 0.025 0.150 328000 106.425 -1.950 108.375 ... ... 0.35882
0.236276 ... ... 0.125 0 0.125 330000 108.425 -1.950 110.375 ... ... 0.364412
0.239333 ... ... 0.125 0 0.125 332000 110.425 -1.950 112.375 ... ... 0.369971
0.242366 ... ... 0.125 0 0.125 334000 112.425 -1.950 114.375 ... ... 0.375498
0.243873 ... ... 0.125 0 0.125 335000 113.425 -1.950 115.375 ... ... 0.37825
0.245375 ... ... 0.125 0 0.125 336000 114.425 -1.950 116.375 ... ... 0.380993
0.24836 ... ... 0.100 0.025 0.125 338000 116.425 -1.950 118.375 ... ... 0.386458
0.244774 ... ... 0.100 0 0.100 340000 118.425 -1.950 120.375 ... ... 0.391891
0.247654 ... ... 0.100 0 0.100 342000 120.425 -1.950 122.375 ... ... 0.397294
0.250512 ... ... 0.100 0 0.100 344000 122.425 -1.950 124.375 ... ... 0.402667
0.253349 ... ... 0.100 0 0.100 346000 124.425 -1.950 126.375 ... ... 0.40801
0.256165 ... ... 0.100 0 0.100 348000 126.425 -1.950 128.375 ... ... 0.413324
0.258961 ... ... 0.100 0 0.100 350000 128.425 -1.950 130.375 ... ... 0.418609
0.261736 ... ... 0.100 0 0.100 352000 130.425 -1.950 132.375 ... ... 0.423865
0.26449 ... ... 0.100 0 0.100 354000 132.425 -1.950 134.375 ... ... 0.429093
0.258835 ... ... 0.075 0 0.075 356000 134.425 -1.950 136.375 ... ... 0.434292
0.261485 ... ... 0.075 0 0.075 358000 136.425 -1.950 138.375 ... ... 0.439464
0.264116 ... ... 0.075 0 0.075 360000 138.425 -1.950 140.375 ... ... 0.444609
0.266729 ... ... 0.075 0 0.075 362000 140.425 -1.950 142.375 ... ... 0.449727
0.269322 ... ... 0.075 0 0.075 364000 142.425 -1.950 144.375 ... ... 0.454818
0.271897 ... ... 0.075 0 0.075 366000 144.425 -1.950 146.375 ... ... 0.459882
0.271726 ... ... 0.050 0 0.050 375000 153.425 -1.950 155.375 ... ... 0.482353
0.300683 ... ... 0.050 0 0.050 400000 178.425 -1.950 180.375 ... ... 0.542201

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.