DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 222.650
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
0.609625 ... ... 126.725 -0.075 126.650 96000 0.025 0 0.025 ... ... 0.253043
0.594075 ... ... 124.725 -0.075 124.650 98000 0.025 0 0.025 ... ... 0.247165
0.578885 ... ... 122.725 -0.075 122.650 100000 0.025 0 0.025 ... ... 0.241404
0.564039 ... ... 120.725 -0.075 120.650 102000 0.025 0 0.025 ... ... 0.235755
0.549521 ... ... 118.725 -0.075 118.650 104000 0.025 0 0.025 ... ... 0.230215
0.535316 ... ... 116.725 -0.075 116.650 106000 0.025 0 0.025 ... ... 0.224779
0.521413 ... ... 114.725 -0.075 114.650 108000 0.025 0 0.025 ... ... 0.219444
0.507796 ... ... 112.725 -0.075 112.650 110000 0.050 0 0.050 ... ... 0.229509
0.494456 ... ... 110.725 -0.075 110.650 112000 0.050 0 0.050 ... ... 0.224033
0.48138 ... ... 108.725 -0.075 108.650 114000 0.050 0 0.050 ... ... 0.218651
0.468558 ... ... 106.725 -0.075 106.650 116000 0.050 0 0.050 ... ... 0.21336
0.45598 ... ... 104.725 -0.075 104.650 118000 0.075 0 0.075 ... ... 0.217636
0.443637 ... ... 102.725 -0.075 102.650 120000 0.075 0 0.075 ... ... 0.212311
0.43152 ... ... 100.725 -0.075 100.650 122000 0.075 0 0.075 ... ... 0.20707
0.419621 ... ... 98.725 -0.075 98.650 124000 0.100 0 0.100 ... ... 0.208859
0.407931 ... ... 96.725 -0.075 96.650 126000 0.100 0 0.100 ... ... 0.203626
0.396444 ... ... 94.725 -0.075 94.650 128000 0.100 0 0.100 ... ... 0.198471
0.385152 ... ... 92.725 -0.075 92.650 130000 0.125 0 0.125 ... ... 0.198834
0.374048 ... ... 90.725 -0.075 90.650 132000 0.125 0 0.125 ... ... 0.193704
0.363127 ... ... 88.725 -0.075 88.650 134000 0.150 0 0.150 ... ... 0.193176
0.352381 ... ... 86.725 -0.075 86.650 136000 0.175 0 0.175 ... ... 0.192038
0.341805 ... ... 84.725 -0.075 84.650 138000 0.225 0 0.225 ... ... 0.193671
0.331394 ... ... 82.725 -0.075 82.650 140000 0.275 0 0.275 ... ... 0.194168
0.321143 ... ... 80.725 -0.075 80.650 142000 0.325 0 0.325 ... ... 0.19386
0.311046 ... ... 78.725 -0.075 78.650 144000 0.375 0 0.375 ... ... 0.192948
0.301099 ... ... 76.725 -0.075 76.650 146000 0.425 0 0.425 ... ... 0.191562
0.291296 ... ... 74.725 -0.075 74.650 148000 0.500 0 0.500 ... ... 0.191508
0.281635 ... ... 72.725 -0.075 72.650 150000 0.575 0 0.575 ... ... 0.190831
0.27211 ... ... 70.725 -0.075 70.650 152000 0.650 0 0.650 ... ... 0.18966
0.262718 ... ... 68.725 -0.075 68.650 154000 0.750 0 0.750 ... ... 0.189347
0.254089 ... ... 66.750 -0.075 66.675 156000 0.825 0 0.825 ... ... 0.187341
0.245574 ... ... 64.775 -0.075 64.700 158000 0.925 0 0.925 ... ... 0.186134
0.237788 ... ... 62.825 -0.075 62.750 160000 1.025 0 1.025 ... ... 0.18454
0.230703 ... ... 60.900 -0.075 60.825 162000 1.125 0 1.125 ... ... 0.182617
0.223685 ... ... 58.975 -0.075 58.900 164000 1.225 0 1.225 ... ... 0.180408
0.217317 ... ... 57.075 -0.075 57 166000 1.325 0 1.325 ... ... 0.17795
0.210987 ... ... 55.150 -0.050 55.100 168000 1.425 0 1.425 ... ... 0.175268
0.204692 ... ... 53.275 -0.075 53.200 170000 1.550 0 1.550 ... ... 0.173107
0.198972 ... ... 51.400 -0.075 51.325 172000 1.675 0 1.675 ... ... 0.170685
0.193255 ... ... 49.525 -0.075 49.450 174000 1.800 0 1.800 ... ... 0.168029
0.188561 ... ... 47.675 -0.050 47.625 176000 1.950 0 1.950 ... ... 0.165766
0.183805 ... ... 45.875 -0.075 45.800 178000 2.125 0 2.125 ... ... 0.163817
0.179464 ... ... 44.075 -0.075 44 180000 2.325 0 2.325 ... ... 0.162111
0.175947 ... ... 42.325 -0.075 42.250 182000 2.550 0 2.550 ... ... 0.160588
0.172712 ... ... 40.600 -0.075 40.525 184000 2.800 0 2.800 ... ... 0.159199
0.170136 ... ... 38.900 -0.050 38.850 186000 3.100 0 3.100 ... ... 0.15835
0.167722 ... ... 37.275 -0.075 37.200 188000 3.425 0 3.425 ... ... 0.157511
0.165821 ... ... 35.650 -0.050 35.600 190000 3.775 0 3.775 ... ... 0.156659
0.163986 ... ... 34.100 -0.075 34.025 192000 4.200 0.025 4.175 ... ... 0.156543
0.162548 ... ... 32.575 -0.075 32.500 194000 4.625 0 4.625 ... ... 0.155948
0.161445 ... ... 31.100 -0.075 31.025 196000 5.100 0 5.100 ... ... 0.155621
0.160626 ... ... 29.650 -0.050 29.600 198000 5.625 0 5.625 ... ... 0.155512
0.15973 ... ... 28.250 -0.050 28.200 200000 6.175 0 6.175 ... ... 0.155264
0.158753 ... ... 26.900 -0.075 26.825 202000 6.775 0.025 6.750 ... ... 0.155191
0.157989 ... ... 25.575 -0.075 25.500 204000 7.400 0.025 7.375 ... ... 0.154969
0.15712 ... ... 24.275 -0.075 24.200 206000 8.050 0.025 8.025 ... ... 0.154604
0.156428 ... ... 23.025 -0.075 22.950 208000 8.725 0 8.725 ... ... 0.154101
0.155616 ... ... 21.800 -0.075 21.725 210000 9.450 0 9.450 ... ... 0.153741
0.154955 ... ... 20.600 -0.050 20.550 212000 10.200 0 10.200 ... ... 0.153239
0.153901 ... ... 19.450 -0.075 19.375 214000 11 0.025 10.975 ... ... 0.152864
0.152989 ... ... 18.325 -0.075 18.250 216000 11.800 0 11.800 ... ... 0.152084
0.151949 ... ... 17.225 -0.075 17.150 218000 12.650 0.025 12.625 ... ... 0.151429
0.151038 ... ... 16.150 -0.050 16.100 220000 13.525 0.025 13.500 ... ... 0.150637
0.149738 ... ... 15.100 -0.050 15.050 222000 14.425 0.025 14.400 ... ... 0.149708
0.148306 ... ... 14.075 -0.050 14.025 224000 15.350 0.025 15.325 ... ... 0.148642
0.146989 ... ... 13.100 -0.050 13.050 226000 16.300 0.025 16.275 ... ... 0.147437
0.14553 ... ... 12.150 -0.050 12.100 228000 17.275 0.025 17.250 ... ... 0.146092
0.143924 ... ... 11.225 -0.050 11.175 230000 18.300 0.025 18.275 ... ... 0.144856
0.142419 ... ... 10.325 -0.025 10.300 232000 19.375 0.050 19.325 ... ... 0.143729
0.140755 ... ... 9.500 -0.050 9.450 234000 20.475 0.050 20.425 ... ... 0.142454
0.139186 ... ... 8.700 -0.050 8.650 236000 21.625 0.050 21.575 ... ... 0.14129
0.137716 ... ... 7.950 -0.050 7.900 238000 22.800 0.025 22.775 ... ... 0.139975
0.136349 ... ... 7.250 -0.050 7.200 240000 24.050 0.025 24.025 ... ... 0.139049
0.135094 ... ... 6.600 -0.050 6.550 242000 25.350 0.025 25.325 ... ... 0.138263
0.133967 ... ... 6 -0.050 5.950 244000 26.700 0.025 26.675 ... ... 0.137636
0.132985 ... ... 5.450 -0.050 5.400 246000 28.100 0.025 28.075 ... ... 0.137192
0.132483 ... ... 4.950 -0.025 4.925 248000 29.575 0.050 29.525 ... ... 0.137262
0.131887 ... ... 4.500 -0.025 4.475 250000 31.075 0.050 31.025 ... ... 0.137286
0.131534 ... ... 4.100 -0.025 4.075 252000 32.650 0.050 32.600 ... ... 0.137922
0.131475 ... ... 3.750 -0.025 3.725 254000 34.250 0.050 34.200 ... ... 0.138585
0.131405 ... ... 3.425 -0.025 3.400 256000 35.900 0.050 35.850 ... ... 0.139639
0.131721 ... ... 3.125 0 3.125 258000 37.575 0.050 37.525 ... ... 0.140789
0.131712 ... ... 2.875 -0.025 2.850 260000 39.300 0.050 39.250 ... ... 0.142428
0.132177 ... ... 2.650 -0.025 2.625 262000 41.050 0.050 41 ... ... 0.144242
0.132775 ... ... 2.450 -0.025 2.425 264000 42.825 0.050 42.775 ... ... 0.146264
0.133547 ... ... 2.275 -0.025 2.250 266000 44.625 0.050 44.575 ... ... 0.148524
0.134068 ... ... 2.100 -0.025 2.075 268000 46.450 0.075 46.375 ... ... 0.151055
0.134814 ... ... 1.950 -0.025 1.925 270000 48.275 0.050 48.225 ... ... 0.153471
0.135838 ... ... 1.800 0 1.800 272000 50.150 0.075 50.075 ... ... 0.156621
0.13666 ... ... 1.675 0 1.675 274000 52 0.050 51.950 ... ... 0.159265
0.137267 ... ... 1.550 0 1.550 276000 53.900 0.075 53.825 ... ... 0.162695
0.138237 ... ... 1.450 0 1.450 278000 55.775 0.050 55.725 ... ... 0.165623
0.139022 ... ... 1.350 0 1.350 280000 57.700 0.075 57.625 ... ... 0.16938
0.139609 ... ... 1.275 -0.025 1.250 282000 59.625 0.075 59.550 ... ... 0.173092
0.14067 ... ... 1.175 0 1.175 284000 61.550 0.075 61.475 ... ... 0.17676
0.141574 ... ... 1.100 0 1.100 286000 63.500 0.075 63.425 ... ... 0.180845
0.14231 ... ... 1.025 0 1.025 288000 65.450 0.075 65.375 ... ... 0.184895
0.142869 ... ... 0.975 -0.025 0.950 290000 67.400 0.050 67.350 ... ... 0.188911
0.144067 ... ... 0.900 0 0.900 292000 69.375 0.075 69.300 ... ... 0.193357
0.145143 ... ... 0.850 0 0.850 294000 71.375 0.075 71.300 ... ... 0.198232
0.146091 ... ... 0.800 0 0.800 296000 73.350 0.075 73.275 ... ... 0.202617
0.146905 ... ... 0.775 -0.025 0.750 298000 75.350 0.075 75.275 ... ... 0.207431
0.148561 ... ... 0.725 0 0.725 300000 77.350 0.075 77.275 ... ... 0.212215
0.14913 ... ... 0.700 -0.025 0.675 302000 79.350 0.075 79.275 ... ... 0.216968
0.150614 ... ... 0.650 0 0.650 304000 81.350 0.075 81.275 ... ... 0.221692
0.152025 ... ... 0.625 0 0.625 306000 83.350 0.075 83.275 ... ... 0.226387
0.153361 ... ... 0.600 0 0.600 308000 85.350 0.075 85.275 ... ... 0.231052
0.154622 ... ... 0.575 0 0.575 310000 87.350 0.075 87.275 ... ... 0.23569
0.155804 ... ... 0.550 0 0.550 312000 89.350 0.075 89.275 ... ... 0.240299
0.156905 ... ... 0.550 -0.025 0.525 314000 91.350 0.075 91.275 ... ... 0.24488
0.159224 ... ... 0.525 0 0.525 316000 93.350 0.075 93.275 ... ... 0.249434
0.160207 ... ... 0.500 0 0.500 318000 95.350 0.075 95.275 ... ... 0.253961
0.161101 ... ... 0.500 -0.025 0.475 320000 97.350 0.075 97.275 ... ... 0.258461
0.163332 ... ... 0.475 0 0.475 322000 99.350 0.075 99.275 ... ... 0.262935
0.164101 ... ... 0.450 0 0.450 324000 101.350 0.075 101.275 ... ... 0.267383
0.166279 ... ... 0.450 0 0.450 326000 103.350 0.075 103.275 ... ... 0.271805
0.16692 ... ... 0.425 0 0.425 328000 105.350 0.075 105.275 ... ... 0.276203
0.167456 ... ... 0.400 0 0.400 330000 107.350 0.075 107.275 ... ... 0.280575
0.169551 ... ... 0.400 0 0.400 332000 109.350 0.075 109.275 ... ... 0.284922

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.