DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 255
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
0.693145 ... ... 139.500 -0.500 139 116000 0.013 0 0.013 ... ... 0.313985
0.677712 ... ... 137.500 -0.500 137 118000 0.013 0 0.013 ... ... 0.307505
0.662565 ... ... 135.500 -0.500 135 120000 0.013 0 0.013 ... ... 0.301131
0.647692 ... ... 133.500 -0.500 133 122000 0.013 0 0.013 ... ... 0.294861
0.633084 ... ... 131.500 -0.500 131 124000 0.013 0 0.013 ... ... 0.288692
0.618731 ... ... 129.500 -0.500 129 126000 0.013 0 0.013 ... ... 0.28262
0.604624 ... ... 127.500 -0.500 127 128000 0.013 0 0.013 ... ... 0.276643
0.590756 ... ... 125.500 -0.500 125 130000 0.013 0 0.013 ... ... 0.270756
0.577117 ... ... 123.500 -0.500 123 132000 0.013 0 0.013 ... ... 0.264957
0.563701 ... ... 121.500 -0.500 121 134000 0.013 0 0.013 ... ... 0.259242
0.5505 ... ... 119.500 -0.500 119 136000 0.013 0 0.013 ... ... 0.253607
0.537507 ... ... 117.500 -0.500 117 138000 0.013 0 0.013 ... ... 0.248052
0.524716 ... ... 115.500 -0.500 115 140000 0.013 0 0.013 ... ... 0.242574
0.51212 ... ... 113.500 -0.500 113 142000 0.013 0 0.013 ... ... 0.237172
0.499713 ... ... 111.500 -0.500 111 144000 0.013 0 0.013 ... ... 0.231842
0.48749 ... ... 109.500 -0.500 109 146000 0.013 0 0.013 ... ... 0.226582
0.475444 ... ... 107.500 -0.500 107 148000 0.013 0 0.013 ... ... 0.221391
0.463572 ... ... 105.500 -0.500 105 150000 0.013 0 0.013 ... ... 0.216264
0.451867 ... ... 103.500 -0.500 103 152000 0.013 0 0.013 ... ... 0.2112
0.440326 ... ... 101.500 -0.500 101 154000 0.013 0 0.013 ... ... 0.206199
0.428943 ... ... 99.500 -0.500 99 156000 0.013 0 0.013 ... ... 0.201258
0.417714 ... ... 97.500 -0.500 97 158000 0.013 0 0.013 ... ... 0.196377
0.406635 ... ... 95.500 -0.500 95 160000 0.013 0 0.013 ... ... 0.191553
0.395701 ... ... 93.500 -0.500 93 162000 0.013 0 0.013 ... ... 0.186785
0.38491 ... ... 91.500 -0.500 91 164000 0.013 0 0.013 ... ... 0.182069
0.374256 ... ... 89.500 -0.500 89 166000 0.013 0 0.013 ... ... 0.177406
0.363737 ... ... 87.500 -0.500 87 168000 0.013 0 0.013 ... ... 0.172793
0.353349 ... ... 85.500 -0.500 85 170000 0.013 0 0.013 ... ... 0.16823
0.343088 ... ... 83.500 -0.500 83 172000 0.013 0 0.013 ... ... 0.163716
0.332952 ... ... 81.500 -0.500 81 174000 0.013 0 0.013 ... ... 0.159249
0.322938 ... ... 79.500 -0.500 79 176000 0.013 0 0.013 ... ... 0.154826
0.313042 ... ... 77.500 -0.500 77 178000 0.013 0 0.013 ... ... 0.150444
0.303262 ... ... 75.500 -0.500 75 180000 0.013 0 0.013 ... ... 0.146106
0.293594 ... ... 73.500 -0.500 73 182000 0.013 0 0.013 ... ... 0.14181
0.284037 ... ... 71.500 -0.500 71 184000 0.025 0 0.025 ... ... 0.146963
0.274587 ... ... 69.500 -0.500 69 186000 0.025 0 0.025 ... ... 0.142498
0.265242 ... ... 67.500 -0.500 67 188000 0.025 0 0.025 ... ... 0.138073
0.256 ... ... 65.500 -0.500 65 190000 0.050 0 0.050 ... ... 0.144061
0.246858 ... ... 63.500 -0.500 63 192000 0.050 0 0.050 ... ... 0.139428
0.237814 ... ... 61.500 -0.500 61 194000 0.075 0 0.075 ... ... 0.141528
0.228866 ... ... 59.500 -0.500 59 196000 0.100 0 0.100 ... ... 0.141913
0.220012 ... ... 57.500 -0.500 57 198000 0.125 0 0.125 ... ... 0.141256
0.21125 ... ... 55.500 -0.500 55 200000 0.150 0 0.150 ... ... 0.139881
0.202578 ... ... 53.500 -0.500 53 202000 0.200 0 0.200 ... ... 0.140808
0.193994 ... ... 51.500 -0.500 51 204000 0.250 0 0.250 ... ... 0.140566
0.185495 ... ... 49.500 -0.500 49 206000 0.300 0 0.300 ... ... 0.139509
0.178003 ... ... 47.525 -0.500 47.025 208000 0.375 0 0.375 ... ... 0.139572
0.171472 ... ... 45.550 -0.475 45.075 210000 0.475 0.025 0.450 ... ... 0.140215
0.164965 ... ... 43.625 -0.500 43.125 212000 0.575 0 0.575 ... ... 0.139848
0.160981 ... ... 41.725 -0.475 41.250 214000 0.700 0 0.700 ... ... 0.13983
0.156811 ... ... 39.850 -0.475 39.375 216000 0.850 0.025 0.825 ... ... 0.139958
0.153202 ... ... 38 -0.475 37.525 218000 1.025 0.025 1 ... ... 0.140099
0.150725 ... ... 36.200 -0.475 35.725 220000 1.225 0.025 1.200 ... ... 0.14017
0.149131 ... ... 34.425 -0.450 33.975 222000 1.450 0.025 1.425 ... ... 0.14012
0.147018 ... ... 32.700 -0.475 32.225 224000 1.725 0.050 1.675 ... ... 0.140543
0.146102 ... ... 31 -0.450 30.550 226000 2 0.050 1.950 ... ... 0.140114
0.145076 ... ... 29.325 -0.425 28.900 228000 2.325 0.050 2.275 ... ... 0.140035
0.143921 ... ... 27.700 -0.425 27.275 230000 2.700 0.050 2.650 ... ... 0.140183
0.143519 ... ... 26.125 -0.400 25.725 232000 3.125 0.075 3.050 ... ... 0.140468
0.142854 ... ... 24.600 -0.400 24.200 234000 3.575 0.100 3.475 ... ... 0.140399
0.142337 ... ... 23.125 -0.400 22.725 236000 4.075 0.100 3.975 ... ... 0.140408
0.141914 ... ... 21.700 -0.400 21.300 238000 4.625 0.100 4.525 ... ... 0.140455
0.141546 ... ... 20.325 -0.400 19.925 240000 5.225 0.125 5.100 ... ... 0.140509
0.141556 ... ... 18.975 -0.350 18.625 242000 5.850 0.125 5.725 ... ... 0.140198
0.141203 ... ... 17.700 -0.350 17.350 244000 6.575 0.150 6.425 ... ... 0.140564
0.141171 ... ... 16.500 -0.350 16.150 246000 7.325 0.150 7.175 ... ... 0.140542
0.141099 ... ... 15.325 -0.325 15 248000 8.125 0.175 7.950 ... ... 0.140478
0.140984 ... ... 14.200 -0.300 13.900 250000 8.975 0.175 8.800 ... ... 0.140368
0.140827 ... ... 13.150 -0.300 12.850 252000 9.900 0.175 9.725 ... ... 0.140524
0.140627 ... ... 12.150 -0.300 11.850 254000 10.875 0.200 10.675 ... ... 0.140631
0.140697 ... ... 11.200 -0.275 10.925 256000 11.900 0.225 11.675 ... ... 0.140694
0.140425 ... ... 10.300 -0.275 10.025 258000 12.975 0.225 12.750 ... ... 0.140724
0.140437 ... ... 9.450 -0.250 9.200 260000 14.100 0.225 13.875 ... ... 0.14073
0.140438 ... ... 8.675 -0.250 8.425 262000 15.300 0.250 15.050 ... ... 0.141041
0.140443 ... ... 7.925 -0.225 7.700 264000 16.525 0.275 16.250 ... ... 0.141048
0.140472 ... ... 7.225 -0.200 7.025 266000 17.800 0.275 17.525 ... ... 0.141081
0.140216 ... ... 6.575 -0.200 6.375 268000 19.150 0.300 18.850 ... ... 0.141493
0.140356 ... ... 5.975 -0.175 5.800 270000 20.525 0.300 20.225 ... ... 0.141659
0.14025 ... ... 5.425 -0.175 5.250 272000 21.950 0.325 21.625 ... ... 0.141936
0.140263 ... ... 4.925 -0.175 4.750 274000 23.400 0.325 23.075 ... ... 0.142
0.140441 ... ... 4.450 -0.150 4.300 276000 24.925 0.350 24.575 ... ... 0.142609
0.140442 ... ... 4 -0.125 3.875 278000 26.450 0.350 26.100 ... ... 0.142692
0.140274 ... ... 3.600 -0.125 3.475 280000 28.050 0.375 27.675 ... ... 0.143434
0.140382 ... ... 3.250 -0.125 3.125 282000 29.650 0.375 29.275 ... ... 0.143685
0.140391 ... ... 2.900 -0.100 2.800 284000 31.300 0.375 30.925 ... ... 0.144301
0.140322 ... ... 2.600 -0.100 2.500 286000 33 0.400 32.600 ... ... 0.145374
0.1402 ... ... 2.325 -0.100 2.225 288000 34.700 0.400 34.300 ... ... 0.146029
0.140058 ... ... 2.075 -0.100 1.975 290000 36.450 0.425 36.025 ... ... 0.147268
0.140518 ... ... 1.850 -0.075 1.775 292000 38.200 0.400 37.800 ... ... 0.148134
0.140505 ... ... 1.625 -0.050 1.575 294000 40 0.425 39.575 ... ... 0.149743
0.139958 ... ... 1.450 -0.075 1.375 296000 41.825 0.450 41.375 ... ... 0.151643
0.140244 ... ... 1.275 -0.050 1.225 298000 43.650 0.450 43.200 ... ... 0.153281
0.140054 ... ... 1.125 -0.050 1.075 300000 45.500 0.450 45.050 ... ... 0.155297
0.140164 ... ... 1 -0.050 0.950 302000 47.375 0.450 46.925 ... ... 0.157766
0.140704 ... ... 0.875 -0.025 0.850 304000 49.275 0.450 48.825 ... ... 0.16076
0.139832 ... ... 0.775 -0.050 0.725 306000 51.200 0.475 50.725 ... ... 0.164344
0.140493 ... ... 0.675 -0.025 0.650 308000 53.125 0.475 52.650 ... ... 0.167842
0.140785 ... ... 0.600 -0.025 0.575 310000 55.075 0.475 54.600 ... ... 0.172
0.140646 ... ... 0.525 -0.025 0.500 312000 57.025 0.475 56.550 ... ... 0.176105
0.13999 ... ... 0.450 -0.025 0.425 314000 59 0.475 58.525 ... ... 0.180916
0.140322 ... ... 0.400 -0.025 0.375 316000 61 0.500 60.500 ... ... 0.186446
0.140251 ... ... 0.350 -0.025 0.325 318000 63 0.500 62.500 ... ... 0.191941
0.139689 ... ... 0.300 -0.025 0.275 320000 65 0.500 64.500 ... ... 0.197403
0.14074 ... ... 0.250 0 0.250 322000 67 0.500 66.500 ... ... 0.202832
0.141553 ... ... 0.225 0 0.225 324000 69 0.500 68.500 ... ... 0.208229
0.139399 ... ... 0.200 -0.025 0.175 326000 71 0.500 70.500 ... ... 0.213593
0.139307 ... ... 0.175 -0.025 0.150 328000 73 0.500 72.500 ... ... 0.218925
0.138734 ... ... 0.150 -0.025 0.125 330000 75 0.500 74.500 ... ... 0.224226
0.141502 ... ... 0.125 0 0.125 332000 77 0.500 76.500 ... ... 0.229496
0.140205 ... ... 0.100 0 0.100 334000 79 0.500 78.500 ... ... 0.234736
0.137983 ... ... 0.100 -0.025 0.075 336000 81 0.500 80.500 ... ... 0.239945
0.14055 ... ... 0.075 0 0.075 338000 83 0.500 82.500 ... ... 0.245125
0.143096 ... ... 0.075 0 0.075 340000 85 0.500 84.500 ... ... 0.250274
0.139131 ... ... 0.050 0 0.050 342000 87 0.500 86.500 ... ... 0.255395
0.141549 ... ... 0.050 0 0.050 344000 89 0.500 88.500 ... ... 0.260487
0.143945 ... ... 0.050 0 0.050 346000 91 0.500 90.500 ... ... 0.265551
0.136355 ... ... 0.025 0 0.025 348000 93 0.500 92.500 ... ... 0.270587
0.138585 ... ... 0.025 0 0.025 350000 95 0.500 94.500 ... ... 0.275594
0.140798 ... ... 0.025 0 0.025 352000 97 0.500 96.500 ... ... 0.280575
0.142995 ... ... 0.025 0 0.025 354000 99 0.500 98.500 ... ... 0.285528
0.145177 ... ... 0.025 0 0.025 356000 101 0.500 100.500 ... ... 0.290455
0.147343 ... ... 0.025 0 0.025 358000 103 0.500 102.500 ... ... 0.295355
0.149494 ... ... 0.025 0 0.025 360000 105 0.500 104.500 ... ... 0.300229
0.142464 ... ... 0.013 0 0.013 362000 107 0.500 106.500 ... ... 0.305077
0.144479 ... ... 0.013 0 0.013 364000 109 0.500 108.500 ... ... 0.309899
0.146479 ... ... 0.013 0 0.013 366000 111 0.500 110.500 ... ... 0.314697
0.148466 ... ... 0.013 0 0.013 368000 113 0.500 112.500 ... ... 0.319469
0.15044 ... ... 0.013 0 0.013 370000 115 0.500 114.500 ... ... 0.324217
0.1524 ... ... 0.013 0 0.013 372000 117 0.500 116.500 ... ... 0.32894
0.154345 ... ... 0.013 0 0.013 374000 119 0.500 118.500 ... ... 0.33364
0.156276 ... ... 0.013 0 0.013 376000 121 0.500 120.500 ... ... 0.338315
0.158194 ... ... 0.013 0 0.013 378000 123 0.500 122.500 ... ... 0.342967
0.1601 ... ... 0.013 0 0.013 380000 125 0.500 124.500 ... ... 0.347595
0.161994 ... ... 0.013 0 0.013 382000 127 0.500 126.500 ... ... 0.352201
0.163875 ... ... 0.013 0 0.013 384000 129 0.500 128.500 ... ... 0.356784
0.165745 ... ... 0.013 0 0.013 386000 131 0.500 130.500 ... ... 0.361344
0.167603 ... ... 0.013 0 0.013 388000 133 0.500 132.500 ... ... 0.365881
0.16945 ... ... 0.013 0 0.013 390000 135 0.500 134.500 ... ... 0.370397
0.171286 ... ... 0.013 0 0.013 392000 137 0.500 136.500 ... ... 0.374891
0.17311 ... ... 0.013 0 0.013 394000 139 0.500 138.500 ... ... 0.379363
0.174921 ... ... 0.013 0 0.013 396000 141 0.500 140.500 ... ... 0.383814
0.176721 ... ... 0.013 0 0.013 398000 143 0.500 142.500 ... ... 0.388243

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.