DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 250
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.407157 ... ... 124 5 129 116000 0.013 0 0.013 ... ... 0.221891
0.393707 ... ... 122 5 127 118000 0.013 0 0.013 ... ... 0.217199
0.380359 ... ... 120 5 125 120000 0.013 0 0.013 ... ... 0.212586
0.367088 ... ... 118 5 123 122000 0.013 0 0.013 ... ... 0.208047
0.353862 ... ... 116 5 121 124000 0.013 0 0.013 ... ... 0.203581
0.340645 ... ... 114 5 119 126000 0.013 0 0.013 ... ... 0.199186
0.327392 ... ... 112 5 117 128000 0.013 0 0.013 ... ... 0.194857
0.314045 ... ... 110 5 115 130000 0.013 0 0.013 ... ... 0.190592
0.300529 ... ... 108 5 113 132000 0.013 0 0.013 ... ... 0.186391
0.286735 ... ... 106 5 111 134000 0.013 -0.013 0.025 ... ... 0.182251
0.272508 ... ... 104 5 109 136000 0.025 0 0.025 ... ... 0.189591
0.257597 ... ... 102 5 107 138000 0.025 0 0.025 ... ... 0.185337
0.241561 ... ... 100 5 105 140000 0.025 0 0.025 ... ... 0.181141
0.223474 ... ... 98 5 103 142000 0.025 -0.025 0.050 ... ... 0.177002
0.200714 ... ... 96 5 101 144000 0.025 -0.025 0.050 ... ... 0.172918
0.147503 ... ... 94 5 99 146000 0.050 0 0.050 ... ... 0.181091
0 ... ... 92 5 97 148000 0.050 -0.025 0.075 ... ... 0.176859
0 ... ... 90 5 95 150000 0.075 -0.025 0.100 ... ... 0.180599
0 ... ... 88 5 93 152000 0.075 -0.025 0.100 ... ... 0.176309
0 ... ... 86 5 91 154000 0.100 -0.025 0.125 ... ... 0.178016
0 ... ... 84 5 89 156000 0.125 -0.050 0.175 ... ... 0.178578
0 ... ... 82 5 87 158000 0.150 -0.050 0.200 ... ... 0.178368
0 ... ... 80 5 85 160000 0.175 -0.050 0.225 ... ... 0.177596
0 ... ... 78 5 83 162000 0.200 -0.075 0.275 ... ... 0.176395
0 ... ... 76 5 81 164000 0.250 -0.075 0.325 ... ... 0.177561
0 ... ... 74 5 79 166000 0.300 -0.100 0.400 ... ... 0.177863
0 ... ... 72 5 77 168000 0.350 -0.100 0.450 ... ... 0.177533
0 ... ... 70 5 75 170000 0.400 -0.125 0.525 ... ... 0.176713
0 ... ... 68 5 73 172000 0.475 -0.150 0.625 ... ... 0.177139
0 ... ... 66 5 71 174000 0.550 -0.175 0.725 ... ... 0.176942
0 ... ... 64 5 69 176000 0.650 -0.175 0.825 ... ... 0.177554
0 ... ... 62.050 4.950 67 178000 0.750 -0.200 0.950 ... ... 0.177535
0 ... ... 60.100 4.900 65 180000 0.850 -0.250 1.100 ... ... 0.177013
0 ... ... 58.200 4.850 63.050 182000 0.975 -0.275 1.250 ... ... 0.177048
0 ... ... 56.325 4.800 61.125 184000 1.125 -0.300 1.425 ... ... 0.17747
0 ... ... 54.500 4.725 59.225 186000 1.275 -0.325 1.600 ... ... 0.177345
0 ... ... 52.675 4.675 57.350 188000 1.450 -0.375 1.825 ... ... 0.17751
0 ... ... 50.900 4.600 55.500 190000 1.650 -0.400 2.050 ... ... 0.177872
0 ... ... 49.125 4.550 53.675 192000 1.850 -0.450 2.300 ... ... 0.17773
0 ... ... 47.400 4.500 51.900 194000 2.075 -0.500 2.575 ... ... 0.177752
0 ... ... 45.725 4.400 50.125 196000 2.325 -0.550 2.875 ... ... 0.177884
0 ... ... 44.050 4.350 48.400 198000 2.600 -0.575 3.175 ... ... 0.178085
0 ... ... 42.425 4.275 46.700 200000 2.875 -0.650 3.525 ... ... 0.177842
0 ... ... 40.825 4.225 45.050 202000 3.200 -0.700 3.900 ... ... 0.178123
0 ... ... 39.250 4.150 43.400 204000 3.550 -0.750 4.300 ... ... 0.178399
0 ... ... 37.725 4.075 41.800 206000 3.925 -0.800 4.725 ... ... 0.178654
0.086449 ... ... 36.225 4 40.225 208000 4.300 -0.900 5.200 ... ... 0.178492
0.098931 ... ... 34.750 3.950 38.700 210000 4.725 -0.950 5.675 ... ... 0.1787
0.105675 ... ... 33.325 3.850 37.175 212000 5.175 -1.025 6.200 ... ... 0.178865
0.111039 ... ... 31.925 3.775 35.700 214000 5.675 -1.075 6.750 ... ... 0.179322
0.115577 ... ... 30.575 3.700 34.275 216000 6.175 -1.175 7.350 ... ... 0.179378
0.119144 ... ... 29.250 3.625 32.875 218000 6.725 -1.225 7.950 ... ... 0.179699
0.122012 ... ... 27.950 3.550 31.500 220000 7.300 -1.300 8.600 ... ... 0.179948
0.124345 ... ... 26.700 3.450 30.150 222000 7.900 -1.400 9.300 ... ... 0.180128
0.126577 ... ... 25.475 3.375 28.850 224000 8.550 -1.475 10.025 ... ... 0.180527
0.128728 ... ... 24.300 3.300 27.600 226000 9.225 -1.550 10.775 ... ... 0.180846
0.130518 ... ... 23.150 3.225 26.375 228000 9.925 -1.625 11.550 ... ... 0.18109
0.131999 ... ... 22.050 3.125 25.175 230000 10.675 -1.700 12.375 ... ... 0.181528
0.133214 ... ... 20.975 3.025 24 232000 11.450 -1.800 13.250 ... ... 0.181888
0.134458 ... ... 19.950 2.925 22.875 234000 12.250 -1.900 14.150 ... ... 0.182176
0.135991 ... ... 18.950 2.875 21.825 236000 13.125 -1.975 15.100 ... ... 0.182897
0.137045 ... ... 18 2.775 20.775 238000 14.025 -2.050 16.075 ... ... 0.18354
0.138153 ... ... 17.100 2.675 19.775 240000 14.950 -2.150 17.100 ... ... 0.184112
0.139319 ... ... 16.225 2.600 18.825 242000 15.925 -2.225 18.150 ... ... 0.184861
0.140073 ... ... 15.375 2.500 17.875 244000 16.925 -2.325 19.250 ... ... 0.185546
0.141148 ... ... 14.575 2.425 17 246000 17.950 -2.425 20.375 ... ... 0.186176
0.14184 ... ... 13.775 2.350 16.125 248000 19 -2.500 21.500 ... ... 0.186757
0.1424 ... ... 13.025 2.250 15.275 250000 20.100 -2.575 22.675 ... ... 0.187529
0.142838 ... ... 12.300 2.150 14.450 252000 21.225 -2.650 23.875 ... ... 0.188262
0.143396 ... ... 11.600 2.075 13.675 254000 22.375 -2.750 25.125 ... ... 0.188963
0.14385 ... ... 10.925 2 12.925 256000 23.575 -2.825 26.400 ... ... 0.189873
0.144442 ... ... 10.300 1.925 12.225 258000 24.775 -2.925 27.700 ... ... 0.19053
0.144714 ... ... 9.675 1.850 11.525 260000 26.025 -3 29.025 ... ... 0.19141
0.145142 ... ... 9.100 1.775 10.875 262000 27.325 -3.075 30.400 ... ... 0.19252
0.145502 ... ... 8.550 1.700 10.250 264000 28.625 -3.150 31.775 ... ... 0.1934
0.145801 ... ... 8.025 1.625 9.650 266000 29.975 -3.225 33.200 ... ... 0.194528
0.146293 ... ... 7.550 1.550 9.100 268000 31.350 -3.300 34.650 ... ... 0.195679
0.146499 ... ... 7.075 1.475 8.550 270000 32.725 -3.400 36.125 ... ... 0.19662
0.146668 ... ... 6.625 1.400 8.025 272000 34.175 -3.450 37.625 ... ... 0.19808
0.14707 ... ... 6.200 1.350 7.550 274000 35.625 -3.525 39.150 ... ... 0.199348
0.147199 ... ... 5.800 1.275 7.075 276000 37.100 -3.600 40.700 ... ... 0.200674
0.14732 ... ... 5.425 1.200 6.625 278000 38.600 -3.675 42.275 ... ... 0.202068
0.147444 ... ... 5.050 1.150 6.200 280000 40.150 -3.725 43.875 ... ... 0.203788
0.147867 ... ... 4.725 1.100 5.825 282000 41.700 -3.800 45.500 ... ... 0.205347
0.14804 ... ... 4.400 1.050 5.450 284000 43.275 -3.875 47.150 ... ... 0.207004
0.147953 ... ... 4.100 0.975 5.075 286000 44.875 -3.950 48.825 ... ... 0.208769
0.148217 ... ... 3.825 0.925 4.750 288000 46.500 -4 50.500 ... ... 0.210652
0.148235 ... ... 3.550 0.875 4.425 290000 48.150 -4.075 52.225 ... ... 0.212664
0.148327 ... ... 3.300 0.825 4.125 292000 49.825 -4.125 53.950 ... ... 0.214817
0.148512 ... ... 3.075 0.775 3.850 294000 51.525 -4.175 55.700 ... ... 0.217122
0.148459 ... ... 2.850 0.725 3.575 296000 53.225 -4.250 57.475 ... ... 0.219316
0.148522 ... ... 2.650 0.675 3.325 298000 54.950 -4.300 59.250 ... ... 0.221679
0.148728 ... ... 2.450 0.650 3.100 300000 56.700 -4.350 61.050 ... ... 0.22422
0.148707 ... ... 2.275 0.600 2.875 302000 58.475 -4.400 62.875 ... ... 0.22695
0.14886 ... ... 2.100 0.575 2.675 304000 60.275 -4.450 64.725 ... ... 0.229879
0.14879 ... ... 1.950 0.525 2.475 306000 62.075 -4.500 66.575 ... ... 0.232731
0.148932 ... ... 1.800 0.500 2.300 308000 63.900 -4.550 68.450 ... ... 0.235798
0.148856 ... ... 1.650 0.475 2.125 310000 65.725 -4.600 70.325 ... ... 0.238797
0.149041 ... ... 1.525 0.450 1.975 312000 67.575 -4.675 72.250 ... ... 0.242022
0.149017 ... ... 1.400 0.425 1.825 314000 69.450 -4.725 74.175 ... ... 0.245483
0.149313 ... ... 1.300 0.400 1.700 316000 71.350 -4.750 76.100 ... ... 0.249186
0.149418 ... ... 1.200 0.375 1.575 318000 73.250 -4.800 78.050 ... ... 0.252842
0.149317 ... ... 1.100 0.350 1.450 320000 75.175 -4.850 80.025 ... ... 0.256749
0.148989 ... ... 1.025 0.300 1.325 322000 77.100 -4.900 82 ... ... 0.260613
0.14908 ... ... 0.925 0.300 1.225 324000 79.050 -4.950 84 ... ... 0.264738
0.14897 ... ... 0.850 0.275 1.125 326000 81.025 -4.975 86 ... ... 0.269127
0.149385 ... ... 0.775 0.275 1.050 328000 83 -5 88 ... ... 0.273481
0.148854 ... ... 0.725 0.225 0.950 330000 85 -5 90 ... ... 0.278104
0.148892 ... ... 0.650 0.225 0.875 332000 87 -5 92 ... ... 0.282695
0.148731 ... ... 0.600 0.200 0.800 334000 89 -5 94 ... ... 0.287255
0.149291 ... ... 0.550 0.200 0.750 336000 91 -5 96 ... ... 0.291784
0.148727 ... ... 0.500 0.175 0.675 338000 93 -5 98 ... ... 0.296283
0.148956 ... ... 0.475 0.150 0.625 340000 95 -5 100 ... ... 0.300752
0.149021 ... ... 0.425 0.150 0.575 342000 97 -5 102 ... ... 0.305193
0.148903 ... ... 0.375 0.150 0.525 344000 99 -5 104 ... ... 0.309605
0.148578 ... ... 0.350 0.125 0.475 346000 101 -5 106 ... ... 0.313989
0.149386 ... ... 0.325 0.125 0.450 348000 103 -5 108 ... ... 0.318346
0.150103 ... ... 0.300 0.125 0.425 350000 105 -5 110 ... ... 0.322677
0.149218 ... ... 0.275 0.100 0.375 352000 107 -5 112 ... ... 0.326981
0.149656 ... ... 0.250 0.100 0.350 354000 109 -5 114 ... ... 0.331259
0.149972 ... ... 0.225 0.100 0.325 356000 111 -5 116 ... ... 0.335512
0.150156 ... ... 0.225 0.075 0.300 358000 113 -5 118 ... ... 0.33974
0.15019 ... ... 0.200 0.075 0.275 360000 115 -5 120 ... ... 0.343943
0.152087 ... ... ... ... 0.275 362000 117 ... ... ... ... 0.348122
0.151922 ... ... ... ... 0.250 364000 119 ... ... ... ... 0.352278
0.153771 ... ... ... ... 0.250 366000 121 ... ... ... ... 0.35641

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.