DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 264
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.657961 ... ... 149 1 150 114000 0.013 0 0.013 ... ... 0.273212
0.643859 ... ... 147 1 148 116000 0.013 0 0.013 ... ... 0.267816
0.630028 ... ... 145 1 146 118000 0.013 0 0.013 ... ... 0.262512
0.616459 ... ... 143 1 144 120000 0.013 0 0.013 ... ... 0.257297
0.60314 ... ... 141 1 142 122000 0.013 0 0.013 ... ... 0.252168
0.590064 ... ... 139 1 140 124000 0.013 0 0.013 ... ... 0.247119
0.57722 ... ... 137 1 138 126000 0.013 0 0.013 ... ... 0.242149
0.564602 ... ... 135 1 136 128000 0.013 0 0.013 ... ... 0.237257
0.5522 ... ... 133 1 134 130000 0.013 0 0.013 ... ... 0.232439
0.540008 ... ... 131 1 132 132000 0.013 0 0.013 ... ... 0.227694
0.528018 ... ... 129 1 130 134000 0.013 0 0.013 ... ... 0.223019
0.516225 ... ... 127 1 128 136000 0.013 0 0.013 ... ... 0.218411
0.50462 ... ... 125 1 126 138000 0.013 0 0.013 ... ... 0.21387
0.493199 ... ... 123 1 124 140000 0.013 0 0.013 ... ... 0.209392
0.481955 ... ... 121 1 122 142000 0.013 0 0.013 ... ... 0.204973
0.470883 ... ... 119 1 120 144000 0.013 0 0.013 ... ... 0.200614
0.459978 ... ... 117 1 118 146000 0.013 0 0.013 ... ... 0.196313
0.449234 ... ... 115 1 116 148000 0.013 0 0.013 ... ... 0.192068
0.438646 ... ... 113 1 114 150000 0.013 0 0.013 ... ... 0.187878
0.428211 ... ... 111 1 112 152000 0.013 0 0.013 ... ... 0.183741
0.417923 ... ... 109 1 110 154000 0.013 0 0.013 ... ... 0.179656
0.407779 ... ... 107 1 108 156000 0.013 0 0.013 ... ... 0.175621
0.397774 ... ... 105 1 106 158000 0.013 0 0.013 ... ... 0.171632
0.387905 ... ... 103 1 104 160000 0.013 0 0.013 ... ... 0.16769
0.378167 ... ... 101 1 102 162000 0.013 0 0.013 ... ... 0.163795
0.368557 ... ... 99 1 100 164000 0.013 0 0.013 ... ... 0.159944
0.359072 ... ... 97 1 98 166000 0.013 0 0.013 ... ... 0.156137
0.349708 ... ... 95 1 96 168000 0.013 0 0.013 ... ... 0.152372
0.340463 ... ... 93 1 94 170000 0.013 0 0.013 ... ... 0.148648
0.331333 ... ... 91 1 92 172000 0.013 0 0.013 ... ... 0.144962
0.322315 ... ... 89 1 90 174000 0.025 0 0.025 ... ... 0.150658
0.313406 ... ... 87 1 88 176000 0.025 0 0.025 ... ... 0.146842
0.304604 ... ... 85 1 86 178000 0.025 0 0.025 ... ... 0.143062
0.295906 ... ... 83 1 84 180000 0.025 0 0.025 ... ... 0.139321
0.28731 ... ... 81 1 82 182000 0.025 -0.025 0.050 ... ... 0.135616
0.278813 ... ... 79 1 80 184000 0.050 0 0.050 ... ... 0.141855
0.270412 ... ... 77 1 78 186000 0.050 -0.025 0.075 ... ... 0.137987
0.262106 ... ... 75 1 76 188000 0.075 0 0.075 ... ... 0.140576
0.253892 ... ... 73 1 74 190000 0.100 0 0.100 ... ... 0.141549
0.245769 ... ... 71 1 72 192000 0.125 0 0.125 ... ... 0.14155
0.237733 ... ... 69 1 70 194000 0.150 -0.025 0.175 ... ... 0.140888
0.229784 ... ... 67 1 68 196000 0.175 -0.025 0.200 ... ... 0.139739
0.221919 ... ... 65 1 66 198000 0.225 -0.025 0.250 ... ... 0.14067
0.214136 ... ... 63 1 64 200000 0.275 -0.025 0.300 ... ... 0.140713
0.206434 ... ... 61 1 62 202000 0.325 -0.025 0.350 ... ... 0.140118
0.198811 ... ... 59 1 60 204000 0.400 -0.025 0.425 ... ... 0.140605
0.191265 ... ... 57 1 58 206000 0.475 -0.050 0.525 ... ... 0.140369
0.183794 ... ... 55.025 0.975 56 208000 0.575 -0.050 0.625 ... ... 0.140782
0.177691 ... ... 53.075 0.975 54.050 210000 0.675 -0.050 0.725 ... ... 0.140515
0.172261 ... ... 51.150 0.975 52.125 212000 0.800 -0.050 0.850 ... ... 0.140666
0.167456 ... ... 49.250 0.975 50.225 214000 0.925 -0.075 1 ... ... 0.140211
0.163221 ... ... 47.400 0.950 48.350 216000 1.100 -0.075 1.175 ... ... 0.140811
0.159493 ... ... 45.575 0.925 46.500 218000 1.275 -0.075 1.350 ... ... 0.140742
0.156205 ... ... 43.775 0.900 44.675 220000 1.475 -0.075 1.550 ... ... 0.140767
0.153805 ... ... 42 0.900 42.900 222000 1.700 -0.100 1.800 ... ... 0.140823
0.151664 ... ... 40.250 0.900 41.150 224000 1.925 -0.125 2.050 ... ... 0.140333
0.149727 ... ... 38.550 0.875 39.425 226000 2.200 -0.125 2.325 ... ... 0.140377
0.148381 ... ... 36.900 0.850 37.750 228000 2.500 -0.150 2.650 ... ... 0.140352
0.147103 ... ... 35.250 0.850 36.100 230000 2.850 -0.150 3 ... ... 0.140676
0.146253 ... ... 33.675 0.825 34.500 232000 3.200 -0.175 3.375 ... ... 0.14045
0.145375 ... ... 32.100 0.825 32.925 234000 3.600 -0.200 3.800 ... ... 0.140509
0.144454 ... ... 30.600 0.775 31.375 236000 4.025 -0.200 4.225 ... ... 0.140426
0.143817 ... ... 29.125 0.750 29.875 238000 4.500 -0.225 4.725 ... ... 0.140546
0.143409 ... ... 27.675 0.750 28.425 240000 5 -0.250 5.250 ... ... 0.140498
0.142876 ... ... 26.275 0.725 27 242000 5.550 -0.250 5.800 ... ... 0.140603
0.142519 ... ... 24.925 0.700 25.625 244000 6.125 -0.275 6.400 ... ... 0.140529
0.142306 ... ... 23.625 0.675 24.300 246000 6.750 -0.300 7.050 ... ... 0.140576
0.142215 ... ... 22.350 0.675 23.025 248000 7.425 -0.300 7.725 ... ... 0.140725
0.141953 ... ... 21.125 0.650 21.775 250000 8.125 -0.325 8.450 ... ... 0.140685
0.141794 ... ... 19.950 0.625 20.575 252000 8.875 -0.350 9.225 ... ... 0.140733
0.141465 ... ... 18.800 0.600 19.400 254000 9.675 -0.375 10.050 ... ... 0.140861
0.141485 ... ... 17.700 0.600 18.300 256000 10.500 -0.400 10.900 ... ... 0.140805
0.141328 ... ... 16.650 0.575 17.225 258000 11.375 -0.425 11.800 ... ... 0.140825
0.141252 ... ... 15.650 0.550 16.200 260000 12.300 -0.425 12.725 ... ... 0.140921
0.141007 ... ... 14.700 0.500 15.200 262000 13.250 -0.475 13.725 ... ... 0.140843
0.141092 ... ... 13.775 0.500 14.275 264000 14.275 -0.475 14.750 ... ... 0.141092
0.141012 ... ... 12.900 0.475 13.375 266000 15.325 -0.500 15.825 ... ... 0.141176
0.140775 ... ... 12.050 0.450 12.500 268000 16.400 -0.525 16.925 ... ... 0.141101
0.140879 ... ... 11.275 0.425 11.700 270000 17.550 -0.525 18.075 ... ... 0.14137
0.140837 ... ... 10.500 0.425 10.925 272000 18.725 -0.550 19.275 ... ... 0.141497
0.140655 ... ... 9.800 0.375 10.175 274000 19.925 -0.575 20.500 ... ... 0.141486
0.140846 ... ... 9.125 0.375 9.500 276000 21.175 -0.600 21.775 ... ... 0.1416
0.140659 ... ... 8.475 0.350 8.825 278000 22.475 -0.625 23.100 ... ... 0.141852
0.140613 ... ... 7.875 0.325 8.200 280000 23.800 -0.650 24.450 ... ... 0.141999
0.140726 ... ... 7.300 0.325 7.625 282000 25.175 -0.650 25.825 ... ... 0.142316
0.140749 ... ... 6.775 0.300 7.075 284000 26.575 -0.675 27.250 ... ... 0.142553
0.140688 ... ... 6.275 0.275 6.550 286000 28 -0.700 28.700 ... ... 0.142719
0.14055 ... ... 5.800 0.250 6.050 288000 29.475 -0.700 30.175 ... ... 0.14311
0.14064 ... ... 5.350 0.250 5.600 290000 30.975 -0.725 31.700 ... ... 0.143465
0.140688 ... ... 4.925 0.250 5.175 292000 32.500 -0.750 33.250 ... ... 0.143798
0.140705 ... ... 4.550 0.225 4.775 294000 34.050 -0.775 34.825 ... ... 0.144121
0.140706 ... ... 4.175 0.225 4.400 296000 35.650 -0.775 36.425 ... ... 0.144773
0.140706 ... ... 3.850 0.200 4.050 298000 37.275 -0.775 38.050 ... ... 0.14547
0.140721 ... ... 3.525 0.200 3.725 300000 38.900 -0.800 39.700 ... ... 0.145892
0.140404 ... ... 3.250 0.150 3.400 302000 40.575 -0.825 41.400 ... ... 0.146735
0.140497 ... ... 2.975 0.150 3.125 304000 42.275 -0.825 43.100 ... ... 0.147695
0.140675 ... ... 2.725 0.150 2.875 306000 43.975 -0.850 44.825 ... ... 0.14842
0.140548 ... ... 2.500 0.125 2.625 308000 45.725 -0.850 46.575 ... ... 0.149688
0.140531 ... ... 2.275 0.125 2.400 310000 47.475 -0.875 48.350 ... ... 0.150759
0.140663 ... ... 2.075 0.125 2.200 312000 49.275 -0.875 50.150 ... ... 0.152465
0.140497 ... ... 1.900 0.100 2 314000 51.075 -0.875 51.950 ... ... 0.154019
0.140522 ... ... 1.725 0.100 1.825 316000 52.875 -0.900 53.775 ... ... 0.155419
0.140792 ... ... 1.575 0.100 1.675 318000 54.725 -0.900 55.625 ... ... 0.157577
0.140793 ... ... 1.425 0.100 1.525 320000 56.575 -0.925 57.500 ... ... 0.159629
0.140495 ... ... 1.300 0.075 1.375 322000 58.450 -0.925 59.375 ... ... 0.162056
0.140518 ... ... 1.175 0.075 1.250 324000 60.350 -0.925 61.275 ... ... 0.164889
0.140251 ... ... 1.075 0.050 1.125 326000 62.250 -0.950 63.200 ... ... 0.167662
0.140403 ... ... 0.975 0.050 1.025 328000 64.175 -0.950 65.125 ... ... 0.170878
0.14029 ... ... 0.875 0.050 0.925 330000 66.100 -0.975 67.075 ... ... 0.17405
0.140727 ... ... 0.800 0.050 0.850 332000 68.050 -0.975 69.025 ... ... 0.177694
0.140944 ... ... 0.725 0.050 0.775 334000 70.025 -0.975 71 ... ... 0.18182
0.140918 ... ... 0.650 0.050 0.700 336000 72 -1 73 ... ... 0.185921
0.140613 ... ... 0.600 0.025 0.625 338000 74 -1 75 ... ... 0.19051
0.141107 ... ... 0.525 0.050 0.575 340000 76 -1 77 ... ... 0.195072
0.140206 ... ... 0.475 0.025 0.500 342000 78 -1 79 ... ... 0.199609
0.140197 ... ... 0.425 0.025 0.450 344000 80 -1 81 ... ... 0.204121
0.141325 ... ... 0.400 0.025 0.425 346000 82 -1 83 ... ... 0.208608
0.140871 ... ... 0.350 0.025 0.375 348000 84 -1 85 ... ... 0.213069
0.140072 ... ... 0.325 0 0.325 350000 86 -1 87 ... ... 0.217506
0.14067 ... ... 0.275 0.025 0.300 352000 88 -1 89 ... ... 0.221919
0.141112 ... ... 0.250 0.025 0.275 354000 90 -1 91 ... ... 0.226308
0.14138 ... ... 0.225 0.025 0.250 356000 92 -1 93 ... ... 0.230673
0.141447 ... ... 0.200 0.025 0.225 358000 94 -1 95 ... ... 0.235015
0.141285 ... ... 0.175 0.025 0.200 360000 96 -1 97 ... ... 0.239333
0.140848 ... ... 0.175 0 0.175 362000 98 -1 99 ... ... 0.243629
0.140074 ... ... 0.150 0 0.150 364000 100 -1 101 ... ... 0.247903
0.142105 ... ... 0.125 0.025 0.150 366000 102 -1 103 ... ... 0.252154
0.140852 ... ... 0.125 0 0.125 368000 104 -1 105 ... ... 0.256383
0.142819 ... ... 0.100 0.025 0.125 370000 106 -1 107 ... ... 0.26059
0.14093 ... ... 0.100 0 0.100 372000 108 -1 109 ... ... 0.264775
0.142828 ... ... 0.075 0.025 0.100 374000 110 -1 111 ... ... 0.26894
0.140023 ... ... 0.075 0 0.075 376000 112 -1 113 ... ... 0.273083
0.141846 ... ... 0.075 0 0.075 378000 114 -1 115 ... ... 0.277205
0.143657 ... ... 0.050 0.025 0.075 380000 116 -1 117 ... ... 0.281307
0.13927 ... ... 0.050 0 0.050 382000 118 -1 119 ... ... 0.285388
0.140996 ... ... 0.050 0 0.050 384000 120 -1 121 ... ... 0.28945
0.142712 ... ... 0.050 0 0.050 386000 122 -1 123 ... ... 0.293491
0.144415 ... ... 0.050 0 0.050 388000 124 -1 125 ... ... 0.297513
0.136571 ... ... 0.025 0 0.025 390000 126 -1 127 ... ... 0.301515
0.138165 ... ... 0.025 0 0.025 392000 128 -1 129 ... ... 0.305498

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.