DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 263.500
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
0.679464 ... ... 146 1.500 147.500 116000 0.013 0 0.013 ... ... 0.294057
0.664874 ... ... 144 1.500 145.500 118000 0.013 0 0.013 ... ... 0.28822
0.650556 ... ... 142 1.500 143.500 120000 0.013 0 0.013 ... ... 0.282481
0.636501 ... ... 140 1.500 141.500 122000 0.013 0 0.013 ... ... 0.276836
0.6227 ... ... 138 1.500 139.500 124000 0.013 0 0.013 ... ... 0.271281
0.609142 ... ... 136 1.500 137.500 126000 0.013 0 0.013 ... ... 0.265812
0.59582 ... ... 134 1.500 135.500 128000 0.013 0 0.013 ... ... 0.260428
0.582725 ... ... 132 1.500 133.500 130000 0.013 0 0.013 ... ... 0.255126
0.56985 ... ... 130 1.500 131.500 132000 0.013 0 0.013 ... ... 0.249904
0.557187 ... ... 128 1.500 129.500 134000 0.013 0 0.013 ... ... 0.244759
0.544729 ... ... 126 1.500 127.500 136000 0.013 0 0.013 ... ... 0.239689
0.53247 ... ... 124 1.500 125.500 138000 0.013 0 0.013 ... ... 0.234691
0.520403 ... ... 122 1.500 123.500 140000 0.013 0 0.013 ... ... 0.229763
0.508521 ... ... 120 1.500 121.500 142000 0.013 0 0.013 ... ... 0.2249
0.496821 ... ... 118 1.500 119.500 144000 0.013 0 0.013 ... ... 0.220103
0.485295 ... ... 116 1.500 117.500 146000 0.013 0 0.013 ... ... 0.215369
0.473939 ... ... 114 1.500 115.500 148000 0.013 0 0.013 ... ... 0.210698
0.462747 ... ... 112 1.500 113.500 150000 0.013 0 0.013 ... ... 0.206087
0.451715 ... ... 110 1.500 111.500 152000 0.013 0 0.013 ... ... 0.201535
0.440838 ... ... 108 1.500 109.500 154000 0.013 0 0.013 ... ... 0.197039
0.430112 ... ... 106 1.500 107.500 156000 0.013 0 0.013 ... ... 0.192598
0.419532 ... ... 104 1.500 105.500 158000 0.013 0 0.013 ... ... 0.188208
0.409095 ... ... 102 1.500 103.500 160000 0.013 0 0.013 ... ... 0.18387
0.398796 ... ... 100 1.500 101.500 162000 0.013 0 0.013 ... ... 0.179583
0.388632 ... ... 98 1.500 99.500 164000 0.013 0 0.013 ... ... 0.175345
0.3786 ... ... 96 1.500 97.500 166000 0.013 0 0.013 ... ... 0.171155
0.368695 ... ... 94 1.500 95.500 168000 0.013 0 0.013 ... ... 0.167011
0.358914 ... ... 92 1.500 93.500 170000 0.013 0 0.013 ... ... 0.162913
0.349255 ... ... 90 1.500 91.500 172000 0.013 0 0.013 ... ... 0.158856
0.339714 ... ... 88 1.500 89.500 174000 0.013 0 0.013 ... ... 0.154843
0.330287 ... ... 86 1.500 87.500 176000 0.013 0 0.013 ... ... 0.150872
0.320974 ... ... 84 1.500 85.500 178000 0.013 0 0.013 ... ... 0.146941
0.31177 ... ... 82 1.500 83.500 180000 0.013 -0.013 0.025 ... ... 0.14305
0.302673 ... ... 80 1.500 81.500 182000 0.025 0 0.025 ... ... 0.148525
0.29368 ... ... 78 1.500 79.500 184000 0.025 0 0.025 ... ... 0.144487
0.28479 ... ... 76 1.500 77.500 186000 0.025 0 0.025 ... ... 0.140486
0.275999 ... ... 74 1.500 75.500 188000 0.025 -0.025 0.050 ... ... 0.136522
0.267305 ... ... 72 1.500 73.500 190000 0.050 0 0.050 ... ... 0.14268
0.258706 ... ... 70 1.500 71.500 192000 0.050 -0.025 0.075 ... ... 0.138533
0.250201 ... ... 68 1.500 69.500 194000 0.075 0 0.075 ... ... 0.140951
0.241786 ... ... 66 1.500 67.500 196000 0.100 0 0.100 ... ... 0.141716
0.23346 ... ... 64 1.500 65.500 198000 0.125 -0.025 0.150 ... ... 0.141483
0.225221 ... ... 62 1.500 63.500 200000 0.150 -0.025 0.175 ... ... 0.140564
0.217067 ... ... 60 1.500 61.500 202000 0.200 -0.025 0.225 ... ... 0.141915
0.208996 ... ... 58 1.500 59.500 204000 0.225 -0.050 0.275 ... ... 0.139821
0.201007 ... ... 56 1.500 57.500 206000 0.300 -0.025 0.325 ... ... 0.141594
0.193097 ... ... 54 1.500 55.500 208000 0.350 -0.050 0.400 ... ... 0.140465
0.185266 ... ... 52.025 1.475 53.500 210000 0.425 -0.050 0.475 ... ... 0.140415
0.178268 ... ... 50.050 1.475 51.525 212000 0.525 -0.050 0.575 ... ... 0.140997
0.172073 ... ... 48.125 1.450 49.575 214000 0.625 -0.075 0.700 ... ... 0.14076
0.167347 ... ... 46.225 1.450 47.675 216000 0.750 -0.075 0.825 ... ... 0.140919
0.16257 ... ... 44.350 1.425 45.775 218000 0.875 -0.100 0.975 ... ... 0.140378
0.159059 ... ... 42.525 1.400 43.925 220000 1.050 -0.100 1.150 ... ... 0.140918
0.155386 ... ... 40.700 1.375 42.075 222000 1.225 -0.125 1.350 ... ... 0.140705
0.152744 ... ... 38.925 1.350 40.275 224000 1.425 -0.150 1.575 ... ... 0.140554
0.150951 ... ... 37.175 1.350 38.525 226000 1.650 -0.175 1.825 ... ... 0.140405
0.148796 ... ... 35.475 1.300 36.775 228000 1.925 -0.175 2.100 ... ... 0.140771
0.147784 ... ... 33.800 1.300 35.100 230000 2.200 -0.200 2.400 ... ... 0.140462
0.14631 ... ... 32.175 1.250 33.425 232000 2.525 -0.225 2.750 ... ... 0.140543
0.145291 ... ... 30.575 1.225 31.800 234000 2.875 -0.250 3.125 ... ... 0.140455
0.144626 ... ... 29.025 1.200 30.225 236000 3.275 -0.275 3.550 ... ... 0.140619
0.143845 ... ... 27.500 1.175 28.675 238000 3.700 -0.300 4 ... ... 0.140567
0.14331 ... ... 26.025 1.150 27.175 240000 4.175 -0.325 4.500 ... ... 0.140684
0.142964 ... ... 24.600 1.125 25.725 242000 4.675 -0.375 5.050 ... ... 0.14057
0.142424 ... ... 23.225 1.075 24.300 244000 5.225 -0.400 5.625 ... ... 0.140575
0.142346 ... ... 21.900 1.050 22.950 246000 5.825 -0.425 6.250 ... ... 0.140669
0.142037 ... ... 20.600 1.025 21.625 248000 6.450 -0.475 6.925 ... ... 0.140515
0.141812 ... ... 19.375 0.975 20.350 250000 7.150 -0.475 7.625 ... ... 0.140733
0.141652 ... ... 18.175 0.950 19.125 252000 7.875 -0.525 8.400 ... ... 0.140692
0.141544 ... ... 17.025 0.925 17.950 254000 8.650 -0.575 9.225 ... ... 0.140695
0.141198 ... ... 15.925 0.875 16.800 256000 9.475 -0.600 10.075 ... ... 0.140734
0.141178 ... ... 14.900 0.825 15.725 258000 10.350 -0.625 10.975 ... ... 0.140806
0.141193 ... ... 13.900 0.800 14.700 260000 11.275 -0.650 11.925 ... ... 0.140909
0.140972 ... ... 12.950 0.750 13.700 262000 12.250 -0.700 12.950 ... ... 0.141046
0.141063 ... ... 12.025 0.750 12.775 264000 13.250 -0.750 14 ... ... 0.140948
0.140927 ... ... 11.175 0.700 11.875 266000 14.325 -0.750 15.075 ... ... 0.141166
0.140843 ... ... 10.375 0.650 11.025 268000 15.425 -0.800 16.225 ... ... 0.141164
0.140816 ... ... 9.600 0.625 10.225 270000 16.575 -0.850 17.425 ... ... 0.141223
0.14086 ... ... 8.875 0.600 9.475 272000 17.775 -0.875 18.650 ... ... 0.141355
0.140708 ... ... 8.200 0.550 8.750 274000 19.025 -0.900 19.925 ... ... 0.141573
0.140647 ... ... 7.550 0.525 8.075 276000 20.300 -0.950 21.250 ... ... 0.141612
0.140697 ... ... 6.950 0.500 7.450 278000 21.625 -0.975 22.600 ... ... 0.141767
0.140583 ... ... 6.400 0.450 6.850 280000 23 -1 24 ... ... 0.142061
0.140614 ... ... 5.875 0.425 6.300 282000 24.400 -1.025 25.425 ... ... 0.142221
0.140507 ... ... 5.375 0.400 5.775 284000 25.850 -1.050 26.900 ... ... 0.142563
0.14059 ... ... 4.925 0.375 5.300 286000 27.325 -1.075 28.400 ... ... 0.142805
0.14057 ... ... 4.500 0.350 4.850 288000 28.850 -1.100 29.950 ... ... 0.143288
0.140457 ... ... 4.100 0.325 4.425 290000 30.375 -1.150 31.525 ... ... 0.143378
0.14062 ... ... 3.750 0.300 4.050 292000 31.975 -1.150 33.125 ... ... 0.14411
0.140743 ... ... 3.400 0.300 3.700 294000 33.575 -1.200 34.775 ... ... 0.144485
0.140455 ... ... 3.100 0.250 3.350 296000 35.225 -1.200 36.425 ... ... 0.145242
0.14054 ... ... 2.800 0.250 3.050 298000 36.900 -1.225 38.125 ... ... 0.146056
0.14065 ... ... 2.550 0.225 2.775 300000 38.575 -1.250 39.825 ... ... 0.146548
0.140364 ... ... 2.300 0.200 2.500 302000 40.300 -1.275 41.575 ... ... 0.147556
0.140595 ... ... 2.075 0.200 2.275 304000 42.050 -1.300 43.350 ... ... 0.148722
0.140455 ... ... 1.875 0.175 2.050 306000 43.825 -1.300 45.125 ... ... 0.150088
0.140437 ... ... 1.700 0.150 1.850 308000 45.600 -1.350 46.950 ... ... 0.151218
0.140594 ... ... 1.525 0.150 1.675 310000 47.425 -1.350 48.775 ... ... 0.153103
0.140385 ... ... 1.375 0.125 1.500 312000 49.250 -1.375 50.625 ... ... 0.154811
0.140411 ... ... 1.225 0.125 1.350 314000 51.100 -1.375 52.475 ... ... 0.156874
0.140753 ... ... 1.100 0.125 1.225 316000 52.975 -1.400 54.375 ... ... 0.159343
0.14077 ... ... 1 0.100 1.100 318000 54.850 -1.425 56.275 ... ... 0.161698
0.140419 ... ... 0.875 0.100 0.975 320000 56.750 -1.425 58.175 ... ... 0.16452
0.140501 ... ... 0.800 0.075 0.875 322000 58.675 -1.450 60.125 ... ... 0.167851
0.140234 ... ... 0.700 0.075 0.775 324000 60.625 -1.450 62.075 ... ... 0.171721
0.140561 ... ... 0.625 0.075 0.700 326000 62.550 -1.475 64.025 ... ... 0.174947
0.140587 ... ... 0.575 0.050 0.625 328000 64.525 -1.475 66 ... ... 0.179342
0.140266 ... ... 0.500 0.050 0.550 330000 66.500 -1.500 68 ... ... 0.183706
0.140808 ... ... 0.450 0.050 0.500 332000 68.500 -1.500 70 ... ... 0.18865
0.141101 ... ... 0.400 0.050 0.450 334000 70.500 -1.500 72 ... ... 0.193566
0.141106 ... ... 0.350 0.050 0.400 336000 72.500 -1.500 74 ... ... 0.198453
0.140776 ... ... 0.300 0.050 0.350 338000 74.500 -1.500 76 ... ... 0.203312
0.140039 ... ... 0.275 0.025 0.300 340000 76.500 -1.500 78 ... ... 0.208143
0.140799 ... ... 0.250 0.025 0.275 342000 78.500 -1.500 80 ... ... 0.212947
0.14137 ... ... 0.225 0.025 0.250 344000 80.500 -1.500 82 ... ... 0.217724
0.141726 ... ... 0.200 0.025 0.225 346000 82.500 -1.500 84 ... ... 0.222475
0.141835 ... ... 0.175 0.025 0.200 348000 84.500 -1.500 86 ... ... 0.227199
0.141653 ... ... 0.150 0.025 0.175 350000 86.500 -1.500 88 ... ... 0.231897
0.141114 ... ... 0.125 0.025 0.150 352000 88.500 -1.500 90 ... ... 0.236569
0.140125 ... ... 0.125 0 0.125 354000 90.500 -1.500 92 ... ... 0.241216
0.142408 ... ... 0.100 0.025 0.125 356000 92.500 -1.500 94 ... ... 0.245837
0.140747 ... ... 0.100 0 0.100 358000 94.500 -1.500 96 ... ... 0.250434
0.142948 ... ... 0.075 0.025 0.100 360000 96.500 -1.500 98 ... ... 0.255006
0.14033 ... ... 0.075 0 0.075 362000 98.500 -1.500 100 ... ... 0.259554
0.142441 ... ... 0.050 0.025 0.075 364000 100.500 -1.500 102 ... ... 0.264078
0.138259 ... ... 0.050 0 0.050 366000 102.500 -1.500 104 ... ... 0.268579
0.140269 ... ... 0.050 0 0.050 368000 104.500 -1.500 106 ... ... 0.273056
0.142263 ... ... 0.050 0 0.050 370000 106.500 -1.500 108 ... ... 0.277509
0.144243 ... ... 0.025 0.025 0.050 372000 108.500 -1.500 110 ... ... 0.28194
0.136493 ... ... 0.025 0 0.025 374000 110.500 -1.500 112 ... ... 0.286348
0.13834 ... ... 0.025 0 0.025 376000 112.500 -1.500 114 ... ... 0.290734
0.140175 ... ... 0.025 0 0.025 378000 114.500 -1.500 116 ... ... 0.295098
0.141996 ... ... 0.025 0 0.025 380000 116.500 -1.500 118 ... ... 0.29944
0.143806 ... ... 0.025 0 0.025 382000 118.500 -1.500 120 ... ... 0.30376
0.145604 ... ... 0.025 0 0.025 384000 120.500 -1.500 122 ... ... 0.308058
0.14739 ... ... 0.025 0 0.025 386000 122.500 -1.500 124 ... ... 0.312336
0.149165 ... ... 0.013 0.013 0.025 388000 124.500 -1.500 126 ... ... 0.316593
0.142007 ... ... 0.013 0 0.013 390000 126.500 -1.500 128 ... ... 0.320828
0.143673 ... ... 0.013 0 0.013 392000 128.500 -1.500 130 ... ... 0.325044

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.