DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 266.500
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
0.696339 ... ... 152.500 0 152.500 114000 0.013 0 0.013 ... ... 0.307146
0.681629 ... ... 150.500 0 150.500 116000 0.013 0 0.013 ... ... 0.301143
0.667198 ... ... 148.500 0 148.500 118000 0.013 0 0.013 ... ... 0.295243
0.653037 ... ... 146.500 0 146.500 120000 0.013 0 0.013 ... ... 0.289442
0.639135 ... ... 144.500 0 144.500 122000 0.013 0 0.013 ... ... 0.283736
0.625483 ... ... 142.500 0 142.500 124000 0.013 0 0.013 ... ... 0.278122
0.612071 ... ... 140.500 0 140.500 126000 0.013 0 0.013 ... ... 0.272596
0.598892 ... ... 138.500 0 138.500 128000 0.013 0 0.013 ... ... 0.267154
0.585936 ... ... 136.500 0 136.500 130000 0.013 0 0.013 ... ... 0.261795
0.573198 ... ... 134.500 0 134.500 132000 0.013 0 0.013 ... ... 0.256516
0.560669 ... ... 132.500 0 132.500 134000 0.013 0 0.013 ... ... 0.251316
0.548342 ... ... 130.500 0 130.500 136000 0.013 0 0.013 ... ... 0.246191
0.536212 ... ... 128.500 0 128.500 138000 0.013 0 0.013 ... ... 0.24114
0.524271 ... ... 126.500 0 126.500 140000 0.013 0 0.013 ... ... 0.23616
0.512514 ... ... 124.500 0 124.500 142000 0.013 0 0.013 ... ... 0.231248
0.500935 ... ... 122.500 0 122.500 144000 0.013 0 0.013 ... ... 0.226401
0.489529 ... ... 120.500 0 120.500 146000 0.013 0 0.013 ... ... 0.221618
0.47829 ... ... 118.500 0 118.500 148000 0.013 0 0.013 ... ... 0.216898
0.467213 ... ... 116.500 0 116.500 150000 0.013 0 0.013 ... ... 0.212238
0.456295 ... ... 114.500 0 114.500 152000 0.013 0 0.013 ... ... 0.207638
0.44553 ... ... 112.500 0 112.500 154000 0.013 0 0.013 ... ... 0.203096
0.434914 ... ... 110.500 0 110.500 156000 0.013 0 0.013 ... ... 0.19861
0.424442 ... ... 108.500 0 108.500 158000 0.013 0 0.013 ... ... 0.194177
0.414112 ... ... 106.500 0 106.500 160000 0.013 0 0.013 ... ... 0.189796
0.403918 ... ... 104.500 0 104.500 162000 0.013 0 0.013 ... ... 0.185464
0.393857 ... ... 102.500 0 102.500 164000 0.013 0 0.013 ... ... 0.181183
0.383926 ... ... 100.500 0 100.500 166000 0.013 0 0.013 ... ... 0.17695
0.374121 ... ... 98.500 0 98.500 168000 0.013 0 0.013 ... ... 0.172765
0.36444 ... ... 96.500 0 96.500 170000 0.013 0 0.013 ... ... 0.168626
0.354878 ... ... 94.500 0 94.500 172000 0.013 0 0.013 ... ... 0.164531
0.345433 ... ... 92.500 0 92.500 174000 0.013 0 0.013 ... ... 0.160479
0.336102 ... ... 90.500 0 90.500 176000 0.013 0 0.013 ... ... 0.156467
0.326883 ... ... 88.500 0 88.500 178000 0.013 0 0.013 ... ... 0.152498
0.317771 ... ... 86.500 0 86.500 180000 0.013 0 0.013 ... ... 0.148569
0.308766 ... ... 84.500 0 84.500 182000 0.013 0 0.013 ... ... 0.144679
0.299864 ... ... 82.500 0 82.500 184000 0.025 0 0.025 ... ... 0.150243
0.291062 ... ... 80.500 0 80.500 186000 0.025 0 0.025 ... ... 0.146206
0.282359 ... ... 78.500 0 78.500 188000 0.025 0 0.025 ... ... 0.142206
0.273753 ... ... 76.500 0 76.500 190000 0.025 0 0.025 ... ... 0.138242
0.26524 ... ... 74.500 0 74.500 192000 0.050 0 0.050 ... ... 0.144503
0.25682 ... ... 72.500 0 72.500 194000 0.050 0 0.050 ... ... 0.140357
0.248489 ... ... 70.500 0 70.500 196000 0.075 0 0.075 ... ... 0.142843
0.240247 ... ... 68.500 0 68.500 198000 0.075 0 0.075 ... ... 0.1386
0.23209 ... ... 66.500 0 66.500 200000 0.100 0 0.100 ... ... 0.139324
0.224018 ... ... 64.500 0 64.500 202000 0.125 0 0.125 ... ... 0.139063
0.216028 ... ... 62.500 0 62.500 204000 0.175 0 0.175 ... ... 0.141203
0.208119 ... ... 60.500 0 60.500 206000 0.200 0 0.200 ... ... 0.139419
0.200289 ... ... 58.500 0 58.500 208000 0.250 0 0.250 ... ... 0.139606
0.192536 ... ... 56.500 0 56.500 210000 0.325 0 0.325 ... ... 0.140904
0.184858 ... ... 54.500 0 54.500 212000 0.375 -0.025 0.400 ... ... 0.139544
0.178044 ... ... 52.525 0 52.525 214000 0.475 0 0.475 ... ... 0.140647
0.171287 ... ... 50.550 0 50.550 216000 0.575 0 0.575 ... ... 0.140794
0.1661 ... ... 48.625 0 48.625 218000 0.675 0 0.675 ... ... 0.140231
0.161623 ... ... 46.725 0 46.725 220000 0.800 0 0.800 ... ... 0.140082
0.157771 ... ... 44.850 0 44.850 222000 0.950 0 0.950 ... ... 0.140165
0.154451 ... ... 43 0 43 224000 1.125 0 1.125 ... ... 0.140353
0.152188 ... ... 41.200 0 41.200 226000 1.325 0 1.325 ... ... 0.140561
0.149626 ... ... 39.425 -0.025 39.400 228000 1.525 -0.025 1.550 ... ... 0.140094
0.147882 ... ... 37.675 -0.025 37.650 230000 1.775 0 1.775 ... ... 0.140241
0.146787 ... ... 35.950 0 35.950 232000 2.050 0 2.050 ... ... 0.140279
0.145238 ... ... 34.275 -0.025 34.250 234000 2.350 -0.025 2.375 ... ... 0.140192
0.144635 ... ... 32.625 0 32.625 236000 2.700 0 2.700 ... ... 0.140432
0.143941 ... ... 31.025 0 31.025 238000 3.050 -0.025 3.075 ... ... 0.140041
0.143143 ... ... 29.475 -0.025 29.450 240000 3.475 0 3.475 ... ... 0.140319
0.14261 ... ... 27.950 -0.025 27.925 242000 3.925 0 3.925 ... ... 0.140363
0.14228 ... ... 26.450 0 26.450 244000 4.400 -0.025 4.425 ... ... 0.140186
0.141759 ... ... 25.025 -0.025 25 246000 4.925 -0.025 4.950 ... ... 0.140144
0.141712 ... ... 23.625 0 23.625 248000 5.500 -0.025 5.525 ... ... 0.140204
0.141433 ... ... 22.275 0 22.275 250000 6.125 0 6.125 ... ... 0.140336
0.14124 ... ... 21 -0.025 20.975 252000 6.775 -0.025 6.800 ... ... 0.140215
0.141113 ... ... 19.725 0 19.725 254000 7.475 -0.025 7.500 ... ... 0.140152
0.141037 ... ... 18.525 0 18.525 256000 8.250 0 8.250 ... ... 0.140426
0.140719 ... ... 17.375 -0.025 17.350 258000 9.050 0 9.050 ... ... 0.140438
0.140727 ... ... 16.275 -0.025 16.250 260000 9.900 0 9.900 ... ... 0.140483
0.14049 ... ... 15.200 -0.025 15.175 262000 10.775 -0.025 10.800 ... ... 0.140281
0.140563 ... ... 14.200 -0.025 14.175 264000 11.725 -0.025 11.750 ... ... 0.140388
0.140398 ... ... 13.225 -0.025 13.200 266000 12.725 -0.025 12.750 ... ... 0.140526
0.140543 ... ... 12.300 0 12.300 268000 13.750 -0.025 13.775 ... ... 0.140431
0.14046 ... ... 11.450 -0.025 11.425 270000 14.850 -0.025 14.875 ... ... 0.14065
0.140429 ... ... 10.625 -0.025 10.600 272000 15.975 -0.025 16 ... ... 0.140651
0.140459 ... ... 9.825 0 9.825 274000 17.150 -0.025 17.175 ... ... 0.140714
0.140286 ... ... 9.100 -0.025 9.075 276000 18.375 -0.025 18.400 ... ... 0.140852
0.140194 ... ... 8.400 -0.025 8.375 278000 19.625 -0.025 19.650 ... ... 0.1408
0.140199 ... ... 7.750 -0.025 7.725 280000 20.950 0 20.950 ... ... 0.141135
0.140323 ... ... 7.150 -0.025 7.125 282000 22.300 0 22.300 ... ... 0.14131
0.14029 ... ... 6.575 -0.025 6.550 284000 23.675 -0.025 23.700 ... ... 0.141335
0.140108 ... ... 6.025 -0.025 6 286000 25.100 -0.025 25.125 ... ... 0.141522
0.140095 ... ... 5.525 -0.025 5.500 288000 26.575 0 26.575 ... ... 0.141902
0.140289 ... ... 5.075 -0.025 5.050 290000 28.075 0 28.075 ... ... 0.14219
0.140393 ... ... 4.625 0 4.625 292000 29.600 -0.025 29.625 ... ... 0.142399
0.14007 ... ... 4.225 -0.025 4.200 294000 31.175 0 31.175 ... ... 0.14289
0.140386 ... ... 3.850 0 3.850 296000 32.750 -0.025 32.775 ... ... 0.142996
0.140303 ... ... 3.500 0 3.500 298000 34.400 0 34.400 ... ... 0.143819
0.140191 ... ... 3.200 -0.025 3.175 300000 36.050 0 36.050 ... ... 0.144302
0.140069 ... ... 2.900 -0.025 2.875 302000 37.725 -0.025 37.750 ... ... 0.144831
0.140404 ... ... 2.625 0 2.625 304000 39.450 0 39.450 ... ... 0.145861
0.140367 ... ... 2.375 0 2.375 306000 41.175 0 41.175 ... ... 0.146598
0.140413 ... ... 2.150 0 2.150 308000 42.925 -0.025 42.950 ... ... 0.147486
0.140065 ... ... 1.950 -0.025 1.925 310000 44.700 -0.025 44.725 ... ... 0.148568
0.140385 ... ... 1.750 0 1.750 312000 46.525 0 46.525 ... ... 0.150394
0.140355 ... ... 1.575 0 1.575 314000 48.325 -0.025 48.350 ... ... 0.151513
0.140561 ... ... 1.425 0 1.425 316000 50.175 0 50.175 ... ... 0.153478
0.140414 ... ... 1.275 0 1.275 318000 52.025 -0.025 52.050 ... ... 0.155286
0.140583 ... ... 1.150 0 1.150 320000 53.925 0 53.925 ... ... 0.158084
0.140402 ... ... 1.025 0 1.025 322000 55.800 -0.025 55.825 ... ... 0.160201
0.140651 ... ... 0.925 0 0.925 324000 57.725 0 57.725 ... ... 0.163408
0.140571 ... ... 0.825 0 0.825 326000 59.650 0 59.650 ... ... 0.166551
0.140114 ... ... 0.725 0 0.725 328000 61.600 0 61.600 ... ... 0.170258
0.140265 ... ... 0.650 0 0.650 330000 63.550 0 63.550 ... ... 0.173923
0.140085 ... ... 0.575 0 0.575 332000 65.525 0 65.525 ... ... 0.178182
0.140749 ... ... 0.525 0 0.525 334000 67.500 0 67.500 ... ... 0.182412
0.139848 ... ... 0.475 -0.025 0.450 336000 69.500 0 69.500 ... ... 0.187247
0.139894 ... ... 0.400 0 0.400 338000 71.500 0 71.500 ... ... 0.192054
0.139604 ... ... 0.375 -0.025 0.350 340000 73.500 0 73.500 ... ... 0.196833
0.140671 ... ... 0.325 0 0.325 342000 75.500 0 75.500 ... ... 0.201586
0.1397 ... ... 0.275 0 0.275 344000 77.500 0 77.500 ... ... 0.206311
0.140302 ... ... 0.250 0 0.250 346000 79.500 0 79.500 ... ... 0.21101
0.140689 ... ... 0.225 0 0.225 348000 81.500 0 81.500 ... ... 0.215683
0.14083 ... ... 0.200 0 0.200 350000 83.500 0 83.500 ... ... 0.22033
0.140679 ... ... 0.175 0 0.175 352000 85.500 0 85.500 ... ... 0.224951
0.140174 ... ... 0.150 0 0.150 354000 87.500 0 87.500 ... ... 0.229547
0.139218 ... ... 0.125 0 0.125 356000 89.500 0 89.500 ... ... 0.234119
0.141519 ... ... 0.125 0 0.125 358000 91.500 0 91.500 ... ... 0.238665
0.139893 ... ... 0.100 0 0.100 360000 93.500 0 93.500 ... ... 0.243188
0.14211 ... ... 0.100 0 0.100 362000 95.500 0 95.500 ... ... 0.247686
0.13953 ... ... 0.075 0 0.075 364000 97.500 0 97.500 ... ... 0.25216
0.141657 ... ... 0.075 0 0.075 366000 99.500 0 99.500 ... ... 0.256611
0.137516 ... ... 0.075 -0.025 0.050 368000 101.500 0 101.500 ... ... 0.261039
0.139541 ... ... 0.050 0 0.050 370000 103.500 0 103.500 ... ... 0.265443
0.14155 ... ... 0.050 0 0.050 372000 105.500 0 105.500 ... ... 0.269825
0.143544 ... ... 0.050 0 0.050 374000 107.500 0 107.500 ... ... 0.274185
0.135846 ... ... 0.025 0 0.025 376000 109.500 0 109.500 ... ... 0.278522
0.137707 ... ... 0.025 0 0.025 378000 111.500 0 111.500 ... ... 0.282838
0.139555 ... ... 0.025 0 0.025 380000 113.500 0 113.500 ... ... 0.287131
0.14139 ... ... 0.025 0 0.025 382000 115.500 0 115.500 ... ... 0.291403
0.143213 ... ... 0.025 0 0.025 384000 117.500 0 117.500 ... ... 0.295654
0.145024 ... ... 0.025 0 0.025 386000 119.500 0 119.500 ... ... 0.299884
0.146823 ... ... 0.025 0 0.025 388000 121.500 0 121.500 ... ... 0.304093
0.148611 ... ... 0.025 0 0.025 390000 123.500 0 123.500 ... ... 0.308281
0.150388 ... ... 0.025 0 0.025 392000 125.500 0 125.500 ... ... 0.312449
0.143171 ... ... 0.013 0 0.013 394000 127.500 0 127.500 ... ... 0.316597
0.144839 ... ... 0.013 0 0.013 396000 129.500 0 129.500 ... ... 0.320725
0.146496 ... ... 0.013 0 0.013 398000 131.500 0 131.500 ... ... 0.324833
0.148145 ... ... 0.013 0 0.013 400000 133.500 0 133.500 ... ... 0.328922
0.149783 ... ... 0.013 0 0.013 402000 135.500 0 135.500 ... ... 0.332991

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.