DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 250
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.415073 ... ... 124 5 129 116000 0.013 0 0.013 ... ... 0.215577
0.402036 ... ... 122 5 127 118000 0.013 0 0.013 ... ... 0.211019
0.389144 ... ... 120 5 125 120000 0.013 0 0.013 ... ... 0.206537
0.376381 ... ... 118 5 123 122000 0.013 0 0.013 ... ... 0.202128
0.363727 ... ... 116 5 121 124000 0.013 -0.013 0.025 ... ... 0.197789
0.35116 ... ... 114 5 119 126000 0.025 0 0.025 ... ... 0.205785
0.338656 ... ... 112 5 117 128000 0.025 0 0.025 ... ... 0.201339
0.326185 ... ... 110 5 115 130000 0.025 0 0.025 ... ... 0.19696
0.313715 ... ... 108 5 113 132000 0.025 0 0.025 ... ... 0.192646
0.301202 ... ... 106 5 111 134000 0.025 -0.025 0.050 ... ... 0.188394
0.288591 ... ... 104 5 109 136000 0.050 0 0.050 ... ... 0.197335
0.275809 ... ... 102 5 107 138000 0.050 0 0.050 ... ... 0.192942
0.262753 ... ... 100 5 105 140000 0.050 -0.025 0.075 ... ... 0.188609
0.249269 ... ... 98 5 103 142000 0.075 -0.025 0.100 ... ... 0.192685
0.235109 ... ... 96 5 101 144000 0.075 -0.025 0.100 ... ... 0.188299
0.219826 ... ... 94 5 99 146000 0.100 -0.025 0.125 ... ... 0.190247
0.202459 ... ... 92 5 97 148000 0.125 -0.025 0.150 ... ... 0.190992
0.180096 ... ... 90 5 95 150000 0.150 -0.025 0.175 ... ... 0.19093
0 ... ... 88 5 93 152000 0.175 -0.050 0.225 ... ... 0.190281
0 ... ... 86 5 91 154000 0.200 -0.050 0.250 ... ... 0.189186
0 ... ... 84 5 89 156000 0.225 -0.075 0.300 ... ... 0.187738
0 ... ... 82 5 87 158000 0.275 -0.075 0.350 ... ... 0.188629
0 ... ... 80 5 85 160000 0.300 -0.100 0.400 ... ... 0.186461
0 ... ... 78 5 83 162000 0.350 -0.100 0.450 ... ... 0.186266
0 ... ... 76 5 81 164000 0.425 -0.100 0.525 ... ... 0.187425
0 ... ... 74 5 79 166000 0.475 -0.125 0.600 ... ... 0.186171
0 ... ... 72 5 77 168000 0.550 -0.150 0.700 ... ... 0.186132
0 ... ... 70 5 75 170000 0.625 -0.175 0.800 ... ... 0.185592
0 ... ... 68 5 73 172000 0.725 -0.175 0.900 ... ... 0.185882
0 ... ... 66.025 4.975 71 174000 0.825 -0.200 1.025 ... ... 0.185631
0 ... ... 64.100 4.900 69 176000 0.925 -0.225 1.150 ... ... 0.184942
0 ... ... 62.175 4.850 67.025 178000 1.050 -0.250 1.300 ... ... 0.184833
0 ... ... 60.300 4.800 65.100 180000 1.175 -0.300 1.475 ... ... 0.184276
0 ... ... 58.425 4.750 63.175 182000 1.325 -0.325 1.650 ... ... 0.184149
0 ... ... 56.600 4.700 61.300 184000 1.500 -0.350 1.850 ... ... 0.184332
0 ... ... 54.800 4.625 59.425 186000 1.675 -0.375 2.050 ... ... 0.184051
0 ... ... 53 4.600 57.600 188000 1.850 -0.425 2.275 ... ... 0.183375
0 ... ... 51.250 4.525 55.775 190000 2.075 -0.450 2.525 ... ... 0.183558
0 ... ... 49.525 4.475 54 192000 2.300 -0.500 2.800 ... ... 0.183301
0 ... ... 47.850 4.400 52.250 194000 2.550 -0.550 3.100 ... ... 0.183191
0 ... ... 46.175 4.350 50.525 196000 2.800 -0.600 3.400 ... ... 0.18269
0 ... ... 44.525 4.300 48.825 198000 3.100 -0.650 3.750 ... ... 0.182783
0 ... ... 42.925 4.225 47.150 200000 3.400 -0.700 4.100 ... ... 0.182477
0 ... ... 41.350 4.150 45.500 202000 3.725 -0.750 4.475 ... ... 0.182238
0.08965 ... ... 39.800 4.075 43.875 204000 4.100 -0.800 4.900 ... ... 0.182444
0.101536 ... ... 38.275 4.025 42.300 206000 4.475 -0.850 5.325 ... ... 0.182261
0.10791 ... ... 36.775 3.950 40.725 208000 4.875 -0.925 5.800 ... ... 0.182094
0.113097 ... ... 35.325 3.875 39.200 210000 5.300 -1 6.300 ... ... 0.18193
0.117046 ... ... 33.900 3.800 37.700 212000 5.750 -1.075 6.825 ... ... 0.181762
0.120619 ... ... 32.500 3.750 36.250 214000 6.250 -1.125 7.375 ... ... 0.181905
0.12309 ... ... 31.150 3.650 34.800 216000 6.750 -1.200 7.950 ... ... 0.181696
0.125478 ... ... 29.825 3.575 33.400 218000 7.300 -1.250 8.550 ... ... 0.181768
0.12744 ... ... 28.525 3.500 32.025 220000 7.875 -1.325 9.200 ... ... 0.181796
0.129381 ... ... 27.275 3.425 30.700 222000 8.475 -1.400 9.875 ... ... 0.181779
0.130678 ... ... 26.025 3.350 29.375 224000 9.100 -1.500 10.600 ... ... 0.181719
0.132316 ... ... 24.850 3.275 28.125 226000 9.775 -1.550 11.325 ... ... 0.181885
0.133397 ... ... 23.700 3.175 26.875 228000 10.450 -1.650 12.100 ... ... 0.181732
0.134533 ... ... 22.575 3.100 25.675 230000 11.200 -1.725 12.925 ... ... 0.182051
0.135456 ... ... 21.475 3.025 24.500 232000 11.950 -1.800 13.750 ... ... 0.182058
0.136187 ... ... 20.425 2.925 23.350 234000 12.750 -1.875 14.625 ... ... 0.182263
0.136994 ... ... 19.400 2.850 22.250 236000 13.575 -1.975 15.550 ... ... 0.182414
0.138119 ... ... 18.450 2.775 21.225 238000 14.475 -2.050 16.525 ... ... 0.182995
0.139069 ... ... 17.550 2.675 20.225 240000 15.400 -2.150 17.550 ... ... 0.183517
0.140095 ... ... 16.675 2.600 19.275 242000 16.375 -2.225 18.600 ... ... 0.184219
0.140971 ... ... 15.825 2.525 18.350 244000 17.375 -2.325 19.700 ... ... 0.18487
0.14171 ... ... 15.025 2.425 17.450 246000 18.425 -2.400 20.825 ... ... 0.185704
0.142094 ... ... 14.200 2.350 16.550 248000 19.450 -2.475 21.925 ... ... 0.186038
0.142365 ... ... 13.425 2.250 15.675 250000 20.500 -2.575 23.075 ... ... 0.186339
0.142758 ... ... 12.675 2.175 14.850 252000 21.600 -2.650 24.250 ... ... 0.18684
0.142824 ... ... 11.950 2.075 14.025 254000 22.725 -2.725 25.450 ... ... 0.187318
0.143023 ... ... 11.250 2 13.250 256000 23.875 -2.825 26.700 ... ... 0.187777
0.143365 ... ... 10.575 1.950 12.525 258000 25.050 -2.900 27.950 ... ... 0.188224
0.143399 ... ... 9.950 1.850 11.800 260000 26.275 -2.975 29.250 ... ... 0.18889
0.143589 ... ... 9.350 1.775 11.125 262000 27.525 -3.075 30.600 ... ... 0.189556
0.143713 ... ... 8.775 1.700 10.475 264000 28.800 -3.150 31.950 ... ... 0.190227
0.143779 ... ... 8.200 1.650 9.850 266000 30.125 -3.225 33.350 ... ... 0.191142
0.143792 ... ... 7.700 1.550 9.250 268000 31.475 -3.275 34.750 ... ... 0.192078
0.143759 ... ... 7.200 1.475 8.675 270000 32.825 -3.375 36.200 ... ... 0.192811
0.143687 ... ... 6.725 1.400 8.125 272000 34.225 -3.450 37.675 ... ... 0.193813
0.143834 ... ... 6.275 1.350 7.625 274000 35.650 -3.525 39.175 ... ... 0.194861
0.143707 ... ... 5.850 1.275 7.125 276000 37.125 -3.600 40.725 ... ... 0.196201
0.143564 ... ... 5.450 1.200 6.650 278000 38.600 -3.675 42.275 ... ... 0.197368
0.143682 ... ... 5.075 1.150 6.225 280000 40.100 -3.750 43.850 ... ... 0.198607
0.143537 ... ... 4.700 1.100 5.800 282000 41.650 -3.800 45.450 ... ... 0.200174
0.143404 ... ... 4.375 1.025 5.400 284000 43.200 -3.875 47.075 ... ... 0.201589
0.143296 ... ... 4.050 0.975 5.025 286000 44.775 -3.950 48.725 ... ... 0.203105
0.143224 ... ... 3.750 0.925 4.675 288000 46.400 -4 50.400 ... ... 0.204986
0.143205 ... ... 3.475 0.875 4.350 290000 48.025 -4.075 52.100 ... ... 0.206738
0.142932 ... ... 3.200 0.825 4.025 292000 49.675 -4.150 53.825 ... ... 0.208623
0.142724 ... ... 2.975 0.750 3.725 294000 51.350 -4.200 55.550 ... ... 0.210652
0.142603 ... ... 2.725 0.725 3.450 296000 53.050 -4.275 57.325 ... ... 0.212834
0.142591 ... ... 2.525 0.675 3.200 298000 54.775 -4.325 59.100 ... ... 0.215182
0.142336 ... ... 2.325 0.625 2.950 300000 56.525 -4.375 60.900 ... ... 0.217704
0.142215 ... ... 2.125 0.600 2.725 302000 58.300 -4.425 62.725 ... ... 0.220412
0.141846 ... ... 1.950 0.550 2.500 304000 60.075 -4.500 64.575 ... ... 0.22304
0.141641 ... ... 1.800 0.500 2.300 306000 61.875 -4.550 66.425 ... ... 0.225868
0.141639 ... ... 1.650 0.475 2.125 308000 63.700 -4.625 68.325 ... ... 0.228905
0.141408 ... ... 1.500 0.450 1.950 310000 65.550 -4.675 70.225 ... ... 0.23216
0.141428 ... ... 1.375 0.425 1.800 312000 67.425 -4.700 72.125 ... ... 0.235641
0.141225 ... ... 1.250 0.400 1.650 314000 69.300 -4.775 74.075 ... ... 0.239069
0.140775 ... ... 1.150 0.350 1.500 316000 71.200 -4.825 76.025 ... ... 0.242734
0.140646 ... ... 1.025 0.350 1.375 318000 73.125 -4.875 78 ... ... 0.246642
0.140282 ... ... 0.950 0.300 1.250 320000 75.075 -4.925 80 ... ... 0.250797
0.140324 ... ... 0.850 0.300 1.150 322000 77.025 -4.975 82 ... ... 0.254914
0.140155 ... ... 0.775 0.275 1.050 324000 79 -5 84 ... ... 0.259285
0.139752 ... ... 0.700 0.250 0.950 326000 81 -5 86 ... ... 0.263914
0.139083 ... ... 0.625 0.225 0.850 328000 83 -5 88 ... ... 0.26851
0.138974 ... ... 0.575 0.200 0.775 330000 85 -5 90 ... ... 0.273074
0.138642 ... ... 0.525 0.175 0.700 332000 87 -5 92 ... ... 0.277607
0.139041 ... ... 0.475 0.175 0.650 334000 89 -5 94 ... ... 0.282109
0.138243 ... ... 0.425 0.150 0.575 336000 91 -5 96 ... ... 0.286581
0.138254 ... ... 0.375 0.150 0.525 338000 93 -5 98 ... ... 0.291024
0.138067 ... ... 0.350 0.125 0.475 340000 95 -5 100 ... ... 0.295439
0.137653 ... ... 0.300 0.125 0.425 342000 97 -5 102 ... ... 0.299825
0.13838 ... ... 0.275 0.125 0.400 344000 99 -5 104 ... ... 0.304183
0.139006 ... ... 0.250 0.125 0.375 346000 101 -5 106 ... ... 0.308514
0.137957 ... ... 0.250 0.075 0.325 348000 103 -5 108 ... ... 0.312819
0.138261 ... ... 0.225 0.075 0.300 350000 105 -5 110 ... ... 0.317097
0.138424 ... ... 0.200 0.075 0.275 352000 107 -5 112 ... ... 0.32135
0.138426 ... ... 0.175 0.075 0.250 354000 109 -5 114 ... ... 0.325578
0.138245 ... ... 0.175 0.050 0.225 356000 111 -5 116 ... ... 0.32978
0.140079 ... ... 0.150 0.075 0.225 358000 113 -5 118 ... ... 0.333959
0.139649 ... ... 0.125 0.075 0.200 360000 115 -5 120 ... ... 0.338113
0.138962 ... ... ... ... 0.175 362000 117 ... ... ... ... 0.342243
0.137959 ... ... ... ... 0.150 364000 119 ... ... ... ... 0.346351
0.139669 ... ... ... ... 0.150 366000 121 ... ... ... ... 0.350435

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.