DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.500
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.597356 ... ... ... ... 103.500 110000 0.013 ... ... ... ... 0.300586
0.580875 ... ... ... ... 101.500 112000 0.013 ... ... ... ... 0.292881
0.564706 ... ... 96.850 2.650 99.500 114000 0.013 0 0.013 ... ... 0.285308
0.548838 ... ... 94.850 2.650 97.500 116000 0.013 0 0.013 ... ... 0.27786
0.533258 ... ... 92.850 2.650 95.500 118000 0.013 0 0.013 ... ... 0.270534
0.517958 ... ... 90.850 2.650 93.500 120000 0.013 0 0.013 ... ... 0.263327
0.502926 ... ... 88.850 2.650 91.500 122000 0.013 0 0.013 ... ... 0.256234
0.488153 ... ... 86.850 2.650 89.500 124000 0.013 0 0.013 ... ... 0.249251
0.473631 ... ... 84.850 2.650 87.500 126000 0.013 0 0.013 ... ... 0.242375
0.459351 ... ... 82.850 2.650 85.500 128000 0.013 0 0.013 ... ... 0.235597
0.445304 ... ... 80.850 2.650 83.500 130000 0.013 0 0.013 ... ... 0.228918
0.431483 ... ... 78.850 2.650 81.500 132000 0.013 -0.013 0.025 ... ... 0.222334
0.417881 ... ... 76.850 2.650 79.500 134000 0.025 0 0.025 ... ... 0.230354
0.40449 ... ... 74.850 2.650 77.500 136000 0.025 0 0.025 ... ... 0.223573
0.391304 ... ... 72.850 2.650 75.500 138000 0.025 -0.025 0.050 ... ... 0.216882
0.378317 ... ... 70.850 2.650 73.500 140000 0.050 0 0.050 ... ... 0.226262
0.365523 ... ... 68.850 2.650 71.500 142000 0.050 -0.025 0.075 ... ... 0.219316
0.352916 ... ... 66.850 2.650 69.500 144000 0.075 -0.025 0.100 ... ... 0.222768
0.34049 ... ... 64.850 2.650 67.500 146000 0.100 -0.025 0.125 ... ... 0.223606
0.328239 ... ... 62.850 2.650 65.500 148000 0.125 -0.025 0.150 ... ... 0.222873
0.31616 ... ... 60.850 2.650 63.500 150000 0.150 -0.050 0.200 ... ... 0.221076
0.304247 ... ... 58.850 2.650 61.500 152000 0.175 -0.075 0.250 ... ... 0.218497
0.292495 ... ... 56.850 2.650 59.500 154000 0.225 -0.075 0.300 ... ... 0.219221
0.2809 ... ... 54.875 2.625 57.500 156000 0.300 -0.075 0.375 ... ... 0.221657
0.270958 ... ... 52.925 2.600 55.525 158000 0.350 -0.100 0.450 ... ... 0.219561
0.26258 ... ... 51 2.575 53.575 160000 0.450 -0.100 0.550 ... ... 0.221463
0.254231 ... ... 49.075 2.550 51.625 162000 0.525 -0.125 0.650 ... ... 0.219738
0.248583 ... ... 47.200 2.525 49.725 164000 0.650 -0.150 0.800 ... ... 0.220817
0.24273 ... ... 45.350 2.475 47.825 166000 0.775 -0.175 0.950 ... ... 0.220543
0.239044 ... ... 43.500 2.475 45.975 168000 0.925 -0.200 1.125 ... ... 0.220618
0.236 ... ... 41.700 2.450 44.150 170000 1.100 -0.225 1.325 ... ... 0.220841
0.23242 ... ... 39.950 2.375 42.325 172000 1.275 -0.275 1.550 ... ... 0.219971
0.230255 ... ... 38.200 2.350 40.550 174000 1.500 -0.300 1.800 ... ... 0.220242
0.228302 ... ... 36.500 2.300 38.800 176000 1.750 -0.325 2.075 ... ... 0.22037
0.22728 ... ... 34.825 2.275 37.100 178000 2.025 -0.375 2.400 ... ... 0.22032
0.226198 ... ... 33.200 2.225 35.425 180000 2.325 -0.425 2.750 ... ... 0.220074
0.22502 ... ... 31.600 2.175 33.775 182000 2.675 -0.450 3.125 ... ... 0.220339
0.22438 ... ... 30.050 2.125 32.175 184000 3.050 -0.500 3.550 ... ... 0.220292
0.223521 ... ... 28.525 2.075 30.600 186000 3.475 -0.550 4.025 ... ... 0.220576
0.223027 ... ... 27.050 2.025 29.075 188000 3.925 -0.600 4.525 ... ... 0.220505
0.222809 ... ... 25.625 1.975 27.600 190000 4.400 -0.675 5.075 ... ... 0.2201
0.222266 ... ... 24.225 1.925 26.150 192000 4.950 -0.700 5.650 ... ... 0.22045
0.221924 ... ... 22.900 1.850 24.750 194000 5.525 -0.775 6.300 ... ... 0.220407
0.221734 ... ... 21.600 1.800 23.400 196000 6.150 -0.825 6.975 ... ... 0.22049
0.221662 ... ... 20.350 1.750 22.100 198000 6.800 -0.900 7.700 ... ... 0.220194
0.221227 ... ... 19.150 1.675 20.825 200000 7.525 -0.950 8.475 ... ... 0.22046
0.220891 ... ... 18 1.600 19.600 202000 8.275 -1 9.275 ... ... 0.220338
0.221072 ... ... 16.900 1.550 18.450 204000 9.075 -1.075 10.150 ... ... 0.220286
0.220882 ... ... 15.850 1.475 17.325 206000 9.925 -1.150 11.075 ... ... 0.220296
0.220758 ... ... 14.825 1.425 16.250 208000 10.825 -1.200 12.025 ... ... 0.220364
0.2207 ... ... 13.875 1.350 15.225 210000 11.775 -1.250 13.025 ... ... 0.22049
0.220708 ... ... 12.950 1.300 14.250 212000 12.775 -1.300 14.075 ... ... 0.220677
0.220789 ... ... 12.075 1.250 13.325 214000 13.800 -1.375 15.175 ... ... 0.220527
0.220544 ... ... 11.250 1.175 12.425 216000 14.900 -1.425 16.325 ... ... 0.220867
0.220394 ... ... 10.475 1.100 11.575 218000 16.025 -1.475 17.500 ... ... 0.220893
0.220351 ... ... 9.725 1.050 10.775 220000 17.200 -1.525 18.725 ... ... 0.221029
0.220431 ... ... 9.025 1 10.025 222000 18.400 -1.600 20 ... ... 0.220881
0.22024 ... ... 8.350 0.950 9.300 224000 19.650 -1.675 21.325 ... ... 0.220875
0.220208 ... ... 7.750 0.875 8.625 226000 20.950 -1.725 22.675 ... ... 0.221035
0.220364 ... ... 7.150 0.850 8 228000 22.300 -1.750 24.050 ... ... 0.22139
0.220303 ... ... 6.600 0.800 7.400 230000 23.675 -1.800 25.475 ... ... 0.221538
0.220483 ... ... 6.100 0.750 6.850 232000 25.075 -1.875 26.950 ... ... 0.221492
0.22049 ... ... 5.625 0.700 6.325 234000 26.525 -1.925 28.450 ... ... 0.221721
0.220336 ... ... 5.175 0.650 5.825 236000 28 -1.975 29.975 ... ... 0.221804
0.22052 ... ... 4.750 0.625 5.375 238000 29.525 -2 31.525 ... ... 0.22224
0.220103 ... ... 4.375 0.550 4.925 240000 31.075 -2.050 33.125 ... ... 0.222593
0.220087 ... ... 4 0.525 4.525 242000 32.650 -2.075 34.725 ... ... 0.222886
0.220011 ... ... 3.675 0.475 4.150 244000 34.250 -2.125 36.375 ... ... 0.223143
0.220457 ... ... 3.350 0.475 3.825 246000 35.900 -2.150 38.050 ... ... 0.223945
0.22036 ... ... 3.075 0.425 3.500 248000 37.550 -2.200 39.750 ... ... 0.22424
0.220291 ... ... 2.800 0.400 3.200 250000 39.225 -2.225 41.450 ... ... 0.224597
0.220287 ... ... 2.550 0.375 2.925 252000 40.950 -2.250 43.200 ... ... 0.225676
0.220392 ... ... 2.325 0.350 2.675 254000 42.675 -2.275 44.950 ... ... 0.226309
0.21996 ... ... 2.125 0.300 2.425 256000 44.425 -2.300 46.725 ... ... 0.227145
0.220415 ... ... 1.925 0.300 2.225 258000 46.200 -2.325 48.525 ... ... 0.228242
0.220386 ... ... 1.750 0.275 2.025 260000 47.975 -2.375 50.350 ... ... 0.228933
0.220647 ... ... 1.600 0.250 1.850 262000 49.800 -2.375 52.175 ... ... 0.230727
0.220421 ... ... 1.450 0.225 1.675 264000 51.625 -2.400 54.025 ... ... 0.232201
0.220575 ... ... 1.300 0.225 1.525 266000 53.450 -2.450 55.900 ... ... 0.233341
0.220243 ... ... 1.200 0.175 1.375 268000 55.300 -2.475 57.775 ... ... 0.234996
0.220408 ... ... 1.075 0.175 1.250 270000 57.175 -2.475 59.650 ... ... 0.237258
0.220103 ... ... 0.975 0.150 1.125 272000 59.075 -2.475 61.550 ... ... 0.240218
0.220454 ... ... 0.875 0.150 1.025 274000 60.950 -2.525 63.475 ... ... 0.242042
0.220375 ... ... 0.800 0.125 0.925 276000 62.875 -2.525 65.400 ... ... 0.245613
0.219809 ... ... 0.725 0.100 0.825 278000 64.775 -2.550 67.325 ... ... 0.248044
0.220148 ... ... 0.650 0.100 0.750 280000 66.725 -2.550 69.275 ... ... 0.25239
0.220075 ... ... 0.575 0.100 0.675 282000 68.650 -2.575 71.225 ... ... 0.255599
0.219534 ... ... 0.525 0.075 0.600 284000 70.600 -2.600 73.200 ... ... 0.259777
0.220273 ... ... 0.475 0.075 0.550 286000 72.575 -2.600 75.175 ... ... 0.264977
0.220681 ... ... 0.425 0.075 0.500 288000 74.550 -2.600 77.150 ... ... 0.270131
0.220717 ... ... 0.375 0.075 0.450 290000 76.525 -2.625 79.150 ... ... 0.27524
0.220326 ... ... 0.350 0.050 0.400 292000 78.500 -2.650 81.150 ... ... 0.280304
0.219433 ... ... 0.300 0.050 0.350 294000 80.500 -2.650 83.150 ... ... 0.286437
0.220642 ... ... 0.275 0.050 0.325 296000 82.500 -2.650 85.150 ... ... 0.292529
0.22162 ... ... 0.250 0.050 0.300 298000 84.500 -2.650 87.150 ... ... 0.298583
0.219245 ... ... 0.225 0.025 0.250 300000 86.500 -2.650 89.150 ... ... 0.304597
0.219444 ... ... 0.200 0.025 0.225 302000 88.500 -2.650 91.150 ... ... 0.310573
0.219275 ... ... 0.175 0.025 0.200 304000 90.500 -2.650 93.150 ... ... 0.31651
0.21867 ... ... 0.150 0.025 0.175 306000 92.500 -2.650 95.150 ... ... 0.322411
0.221999 ... ... 0.150 0.025 0.175 308000 94.500 -2.650 97.150 ... ... 0.328274
0.220784 ... ... 0.125 0.025 0.150 310000 96.500 -2.650 99.150 ... ... 0.334101
0.218888 ... ... 0.100 0.025 0.125 312000 98.500 -2.650 101.150 ... ... 0.339892
0.222027 ... ... 0.100 0.025 0.125 314000 100.500 -2.650 103.150 ... ... 0.345647
0.219125 ... ... 0.100 0 0.100 316000 102.500 -2.650 105.150 ... ... 0.351367
0.222148 ... ... 0.075 0.025 0.100 318000 104.500 -2.650 107.150 ... ... 0.357053
0.217804 ... ... 0.075 0 0.075 320000 106.500 -2.650 109.150 ... ... 0.362705
0.220703 ... ... 0.075 0 0.075 322000 108.500 -2.650 111.150 ... ... 0.368323
0.223579 ... ... 0.050 0.025 0.075 324000 110.500 -2.650 113.150 ... ... 0.373908
0.216751 ... ... 0.050 0 0.050 326000 112.500 -2.650 115.150 ... ... 0.37946
0.219487 ... ... 0.050 0 0.050 328000 114.500 -2.650 117.150 ... ... 0.38498
0.222203 ... ... 0.050 0 0.050 330000 116.500 -2.650 119.150 ... ... 0.390467
0.224895 ... ... 0.025 0.025 0.050 332000 118.500 -2.650 121.150 ... ... 0.395923
0.212649 ... ... 0.025 0 0.025 334000 120.500 -2.650 123.150 ... ... 0.401348
0.215164 ... ... 0.025 0 0.025 336000 122.500 -2.650 125.150 ... ... 0.406742
0.217659 ... ... 0.025 0 0.025 338000 124.500 -2.650 127.150 ... ... 0.412106
0.220134 ... ... 0.025 0 0.025 340000 126.500 -2.650 129.150 ... ... 0.417439
0.222592 ... ... 0.025 0 0.025 342000 128.500 -2.650 131.150 ... ... 0.422743
0.225033 ... ... 0.025 0 0.025 344000 130.500 -2.650 133.150 ... ... 0.428018
0.227457 ... ... 0.025 0 0.025 346000 132.500 -2.650 135.150 ... ... 0.433263
0.229864 ... ... 0.025 0 0.025 348000 134.500 -2.650 137.150 ... ... 0.43848
0.232254 ... ... 0.013 0.013 0.025 350000 136.500 -2.650 139.150 ... ... 0.443668
0.234628 ... ... 0.013 0.013 0.025 352000 138.500 -2.650 141.150 ... ... 0.448829
0.223181 ... ... 0.013 0 0.013 354000 140.500 -2.650 143.150 ... ... 0.453962
0.22541 ... ... 0.013 0 0.013 356000 142.500 -2.650 145.150 ... ... 0.459067
0.227625 ... ... 0.013 0 0.013 358000 144.500 -2.650 147.150 ... ... 0.464146
0.229825 ... ... 0.013 0 0.013 360000 146.500 -2.650 149.150 ... ... 0.469198
0.23201 ... ... 0.013 0 0.013 362000 148.500 -2.650 151.150 ... ... 0.474223
0.234182 ... ... 0.013 0 0.013 364000 150.500 -2.650 153.150 ... ... 0.479222
0.236339 ... ... 0.013 0 0.013 366000 152.500 -2.650 155.150 ... ... 0.484196
0.238482 ... ... 0.013 0 0.013 368000 154.500 -2.650 157.150 ... ... 0.489144
0.240611 ... ... 0.013 0 0.013 370000 156.500 -2.650 159.150 ... ... 0.494067
0.242725 ... ... 0.013 0 0.013 372000 158.500 -2.650 161.150 ... ... 0.498965
0.244825 ... ... 0.013 0 0.013 374000 160.500 -2.650 163.150 ... ... 0.503838
0.246911 ... ... 0.013 0 0.013 376000 162.500 -2.650 165.150 ... ... 0.508687
0.248984 ... ... 0.013 0 0.013 378000 164.500 -2.650 167.150 ... ... 0.513511
0.251045 ... ... 0.013 0 0.013 380000 166.500 -2.650 169.150 ... ... 0.518312
0.253093 ... ... 0.013 0 0.013 382000 168.500 -2.650 171.150 ... ... 0.523089
0.255128 ... ... 0.013 0 0.013 384000 170.500 -2.650 173.150 ... ... 0.527843
0.257151 ... ... 0.013 0 0.013 386000 172.500 -2.650 175.150 ... ... 0.532574
0.259161 ... ... 0.013 0 0.013 388000 174.500 -2.650 177.150 ... ... 0.537281
0.26116 ... ... 0.013 0 0.013 390000 176.500 -2.650 179.150 ... ... 0.541967
0.263146 ... ... 0.013 0 0.013 392000 178.500 -2.650 181.150 ... ... 0.546629
0.265121 ... ... 0.013 0 0.013 394000 180.500 -2.650 183.150 ... ... 0.55127
0.267085 ... ... 0.013 0 0.013 396000 182.500 -2.650 185.150 ... ... 0.555889
0.269037 ... ... 0.013 0 0.013 398000 184.500 -2.650 187.150 ... ... 0.560486
0.270976 ... ... 0.013 0 0.013 400000 186.500 -2.650 189.150 ... ... 0.565062
0.272904 ... ... 0.013 0 0.013 402000 188.500 -2.650 191.150 ... ... 0.569616

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.