DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 267
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.67807 ... ... 155 0 155 112000 0.013 0 0.013 ... ... 0.275585
0.663719 ... ... 153 0 153 114000 0.013 0 0.013 ... ... 0.270222
0.649651 ... ... 151 0 151 116000 0.013 0 0.013 ... ... 0.264953
0.635855 ... ... 149 0 149 118000 0.013 0 0.013 ... ... 0.259773
0.622321 ... ... 147 0 147 120000 0.013 0 0.013 ... ... 0.25468
0.609039 ... ... 145 0 145 122000 0.013 0 0.013 ... ... 0.249671
0.595999 ... ... 143 0 143 124000 0.013 0 0.013 ... ... 0.244743
0.583193 ... ... 141 0 141 126000 0.013 0 0.013 ... ... 0.239892
0.570613 ... ... 139 0 139 128000 0.013 0 0.013 ... ... 0.235114
0.55825 ... ... 137 0 137 130000 0.013 0 0.013 ... ... 0.23041
0.546097 ... ... 135 0 135 132000 0.013 0 0.013 ... ... 0.225776
0.534148 ... ... 133 0 133 134000 0.013 0 0.013 ... ... 0.221211
0.522394 ... ... 131 0 131 136000 0.013 0 0.013 ... ... 0.216712
0.510829 ... ... 129 0 129 138000 0.013 0 0.013 ... ... 0.212278
0.499449 ... ... 127 0 127 140000 0.013 0 0.013 ... ... 0.207906
0.488246 ... ... 125 0 125 142000 0.013 0 0.013 ... ... 0.203595
0.477214 ... ... 123 0 123 144000 0.013 0 0.013 ... ... 0.19934
0.46635 ... ... 121 0 121 146000 0.013 0 0.013 ... ... 0.195141
0.455647 ... ... 119 0 119 148000 0.013 0 0.013 ... ... 0.190997
0.445102 ... ... 117 0 117 150000 0.013 0 0.013 ... ... 0.186907
0.434708 ... ... 115 0 115 152000 0.013 0 0.013 ... ... 0.182869
0.424462 ... ... 113 0 113 154000 0.013 0 0.013 ... ... 0.178882
0.414359 ... ... 111 0 111 156000 0.013 0 0.013 ... ... 0.174944
0.404395 ... ... 109 0 109 158000 0.013 0 0.013 ... ... 0.171053
0.394567 ... ... 107 0 107 160000 0.013 0 0.013 ... ... 0.167207
0.384871 ... ... 105 0 105 162000 0.013 0 0.013 ... ... 0.163405
0.375303 ... ... 103 0 103 164000 0.013 0 0.013 ... ... 0.159646
0.36586 ... ... 101 0 101 166000 0.013 0 0.013 ... ... 0.155931
0.356538 ... ... 99 0 99 168000 0.013 0 0.013 ... ... 0.152257
0.347334 ... ... 97 0 97 170000 0.013 0 0.013 ... ... 0.148624
0.338245 ... ... 95 0 95 172000 0.013 0 0.013 ... ... 0.14503
0.329268 ... ... 93 0 93 174000 0.025 0 0.025 ... ... 0.150782
0.3204 ... ... 91 0 91 176000 0.025 0 0.025 ... ... 0.14706
0.311639 ... ... 89 0 89 178000 0.025 0 0.025 ... ... 0.143375
0.302982 ... ... 87 0 87 180000 0.025 0 0.025 ... ... 0.139726
0.294427 ... ... 85 0 85 182000 0.025 -0.025 0.050 ... ... 0.136112
0.28597 ... ... 83 0 83 184000 0.050 0 0.050 ... ... 0.142432
0.277611 ... ... 81 0 81 186000 0.050 0 0.050 ... ... 0.13866
0.269345 ... ... 79 0 79 188000 0.075 0 0.075 ... ... 0.141342
0.261172 ... ... 77 0 77 190000 0.100 0 0.100 ... ... 0.142415
0.253088 ... ... 75 0 75 192000 0.125 0 0.125 ... ... 0.142519
0.245093 ... ... 73 0 73 194000 0.150 0 0.150 ... ... 0.141964
0.237183 ... ... 71 0 71 196000 0.175 0 0.175 ... ... 0.140925
0.229358 ... ... 69 0 69 198000 0.225 0 0.225 ... ... 0.141972
0.221614 ... ... 67 0 67 200000 0.250 -0.025 0.275 ... ... 0.140037
0.213952 ... ... 65 0 65 202000 0.300 -0.025 0.325 ... ... 0.139825
0.206368 ... ... 63 0 63 204000 0.375 0 0.375 ... ... 0.140706
0.198861 ... ... 61 0 61 206000 0.450 0 0.450 ... ... 0.140793
0.191429 ... ... 59 0 59 208000 0.525 -0.025 0.550 ... ... 0.140286
0.184685 ... ... 57.025 0 57.025 210000 0.625 -0.025 0.650 ... ... 0.140435
0.178004 ... ... 55.075 -0.025 55.050 212000 0.750 0 0.750 ... ... 0.140982
0.172577 ... ... 53.150 -0.025 53.125 214000 0.875 0 0.875 ... ... 0.140871
0.167748 ... ... 51.250 -0.025 51.225 216000 1 -0.025 1.025 ... ... 0.140238
0.164023 ... ... 49.375 0 49.375 218000 1.175 -0.025 1.200 ... ... 0.140637
0.160214 ... ... 47.550 -0.025 47.525 220000 1.350 -0.025 1.375 ... ... 0.140439
0.157347 ... ... 45.750 -0.025 45.725 222000 1.550 -0.025 1.575 ... ... 0.140358
0.154808 ... ... 43.975 -0.025 43.950 224000 1.775 -0.025 1.800 ... ... 0.140334
0.152537 ... ... 42.225 -0.025 42.200 226000 2.050 -0.025 2.075 ... ... 0.140835
0.150923 ... ... 40.525 -0.025 40.500 228000 2.325 -0.025 2.350 ... ... 0.140766
0.149018 ... ... 38.850 -0.050 38.800 230000 2.625 -0.025 2.650 ... ... 0.140658
0.14804 ... ... 37.200 -0.025 37.175 232000 2.950 -0.050 3 ... ... 0.140493
0.146703 ... ... 35.600 -0.050 35.550 234000 3.325 -0.025 3.350 ... ... 0.140652
0.14576 ... ... 34.025 -0.050 33.975 236000 3.725 -0.025 3.750 ... ... 0.140689
0.14514 ... ... 32.475 -0.025 32.450 238000 4.150 -0.050 4.200 ... ... 0.140606
0.144455 ... ... 31 -0.050 30.950 240000 4.625 -0.025 4.650 ... ... 0.140736
0.144014 ... ... 29.525 -0.025 29.500 242000 5.125 -0.050 5.175 ... ... 0.140718
0.143471 ... ... 28.125 -0.050 28.075 244000 5.650 -0.050 5.700 ... ... 0.140558
0.143117 ... ... 26.750 -0.050 26.700 246000 6.225 -0.050 6.275 ... ... 0.140555
0.142639 ... ... 25.400 -0.050 25.350 248000 6.850 -0.050 6.900 ... ... 0.140682
0.142313 ... ... 24.100 -0.050 24.050 250000 7.500 -0.050 7.550 ... ... 0.140643
0.142116 ... ... 22.850 -0.050 22.800 252000 8.200 -0.050 8.250 ... ... 0.140715
0.142034 ... ... 21.650 -0.050 21.600 254000 8.950 -0.050 9 ... ... 0.140884
0.141799 ... ... 20.475 -0.050 20.425 256000 9.725 -0.050 9.775 ... ... 0.140885
0.141666 ... ... 19.350 -0.050 19.300 258000 10.550 -0.050 10.600 ... ... 0.140977
0.141381 ... ... 18.275 -0.075 18.200 260000 11.400 -0.050 11.450 ... ... 0.140909
0.141437 ... ... 17.225 -0.050 17.175 262000 12.300 -0.050 12.350 ... ... 0.140929
0.141339 ... ... 16.225 -0.050 16.175 264000 13.250 -0.050 13.300 ... ... 0.141038
0.141094 ... ... 15.275 -0.075 15.200 266000 14.225 -0.075 14.300 ... ... 0.140995
0.141185 ... ... 14.350 -0.050 14.300 268000 15.275 -0.050 15.325 ... ... 0.141284
0.141133 ... ... 13.475 -0.050 13.425 270000 16.325 -0.075 16.400 ... ... 0.141192
0.140945 ... ... 12.625 -0.050 12.575 272000 17.450 -0.050 17.500 ... ... 0.141443
0.140865 ... ... 11.850 -0.075 11.775 274000 18.600 -0.050 18.650 ... ... 0.141565
0.1409 ... ... 11.075 -0.050 11.025 276000 19.775 -0.050 19.825 ... ... 0.141565
0.140818 ... ... 10.350 -0.050 10.300 278000 21 -0.050 21.050 ... ... 0.141691
0.140869 ... ... 9.675 -0.050 9.625 280000 22.275 -0.050 22.325 ... ... 0.141959
0.140818 ... ... 9.025 -0.050 8.975 282000 23.575 -0.050 23.625 ... ... 0.142131
0.14067 ... ... 8.400 -0.050 8.350 284000 24.900 -0.050 24.950 ... ... 0.142216
0.140689 ... ... 7.825 -0.050 7.775 286000 26.275 -0.050 26.325 ... ... 0.14248
0.140632 ... ... 7.275 -0.050 7.225 288000 27.675 -0.050 27.725 ... ... 0.142681
0.140776 ... ... 6.775 -0.050 6.725 290000 29.125 -0.050 29.175 ... ... 0.143097
0.140593 ... ... 6.275 -0.050 6.225 292000 30.600 -0.050 30.650 ... ... 0.143481
0.140643 ... ... 5.825 -0.050 5.775 294000 32.100 -0.050 32.150 ... ... 0.143844
0.140662 ... ... 5.400 -0.050 5.350 296000 33.625 -0.050 33.675 ... ... 0.144199
0.140665 ... ... 5 -0.050 4.950 298000 35.175 -0.050 35.225 ... ... 0.144561
0.140662 ... ... 4.625 -0.050 4.575 300000 36.775 -0.050 36.825 ... ... 0.145252
0.14067 ... ... 4.275 -0.050 4.225 302000 38.400 -0.025 38.425 ... ... 0.146001
0.140704 ... ... 3.925 -0.025 3.900 304000 40.025 -0.050 40.075 ... ... 0.1465
0.140432 ... ... 3.625 -0.050 3.575 306000 41.700 -0.025 41.725 ... ... 0.147417
0.140566 ... ... 3.350 -0.050 3.300 308000 43.375 -0.050 43.425 ... ... 0.148108
0.140409 ... ... 3.075 -0.050 3.025 310000 45.100 -0.025 45.125 ... ... 0.149289
0.140742 ... ... 2.825 -0.025 2.800 312000 46.825 -0.025 46.850 ... ... 0.150277
0.14039 ... ... 2.600 -0.050 2.550 314000 48.575 -0.025 48.600 ... ... 0.151451
0.140593 ... ... 2.375 -0.025 2.350 316000 50.350 -0.025 50.375 ... ... 0.152841
0.140528 ... ... 2.175 -0.025 2.150 318000 52.150 -0.025 52.175 ... ... 0.154481
0.140657 ... ... 2 -0.025 1.975 320000 53.975 -0.025 54 ... ... 0.156403
0.140517 ... ... 1.825 -0.025 1.800 322000 55.800 -0.025 55.825 ... ... 0.15821
0.140625 ... ... 1.675 -0.025 1.650 324000 57.650 -0.025 57.675 ... ... 0.160343
0.140468 ... ... 1.525 -0.025 1.500 326000 59.525 0 59.525 ... ... 0.162832
0.140627 ... ... 1.400 -0.025 1.375 328000 61.400 0 61.400 ... ... 0.165248
0.140535 ... ... 1.275 -0.025 1.250 330000 63.300 0 63.300 ... ... 0.168059
0.140849 ... ... 1.150 0 1.150 332000 65.200 -0.025 65.225 ... ... 0.170815
0.140937 ... ... 1.050 0 1.050 334000 67.125 -0.025 67.150 ... ... 0.173997
0.140775 ... ... 0.975 -0.025 0.950 336000 69.075 -0.025 69.100 ... ... 0.177621
0.140329 ... ... 0.875 -0.025 0.850 338000 71.050 0 71.050 ... ... 0.181698
0.140451 ... ... 0.800 -0.025 0.775 340000 73.025 0 73.025 ... ... 0.18575
0.140336 ... ... 0.725 -0.025 0.700 342000 75 0 75 ... ... 0.189777
0.140966 ... ... 0.650 0 0.650 344000 77 0 77 ... ... 0.194261
0.140355 ... ... 0.600 -0.025 0.575 346000 79 0 79 ... ... 0.19872
0.140571 ... ... 0.550 -0.025 0.525 348000 81 0 81 ... ... 0.203155
0.140577 ... ... 0.500 -0.025 0.475 350000 83 0 83 ... ... 0.207565
0.140341 ... ... 0.450 -0.025 0.425 352000 85 0 85 ... ... 0.211951
0.141278 ... ... 0.400 0 0.400 354000 87 0 87 ... ... 0.216313
0.140572 ... ... 0.350 0 0.350 356000 89 0 89 ... ... 0.220652
0.141196 ... ... 0.325 0 0.325 358000 91 0 91 ... ... 0.224968
0.141682 ... ... 0.300 0 0.300 360000 93 0 93 ... ... 0.22926
0.140065 ... ... 0.275 -0.025 0.250 362000 95 0 95 ... ... 0.23353
0.140073 ... ... 0.250 -0.025 0.225 364000 97 0 97 ... ... 0.237778
0.139856 ... ... 0.225 -0.025 0.200 366000 99 0 99 ... ... 0.242003
0.14189 ... ... 0.200 0 0.200 368000 101 0 101 ... ... 0.246206
0.141362 ... ... 0.175 0 0.175 370000 103 0 103 ... ... 0.250388
0.140503 ... ... 0.150 0 0.150 372000 105 0 105 ... ... 0.254548
0.142435 ... ... 0.150 0 0.150 374000 107 0 107 ... ... 0.258687
0.141106 ... ... 0.125 0 0.125 376000 109 0 109 ... ... 0.262806
0.139202 ... ... 0.125 -0.025 0.100 378000 111 0 111 ... ... 0.266903
0.141022 ... ... 0.100 0 0.100 380000 113 0 113 ... ... 0.27098
0.14283 ... ... 0.100 0 0.100 382000 115 0 115 ... ... 0.275037
0.139971 ... ... 0.075 0 0.075 384000 117 0 117 ... ... 0.279073
0.141708 ... ... 0.075 0 0.075 386000 119 0 119 ... ... 0.28309
0.143434 ... ... 0.075 0 0.075 388000 121 0 121 ... ... 0.287087
0.139016 ... ... 0.050 0 0.050 390000 123 0 123 ... ... 0.291065
0.140663 ... ... 0.050 0 0.050 392000 125 0 125 ... ... 0.295024
0.142298 ... ... 0.050 0 0.050 394000 127 0 127 ... ... 0.298964
0.143922 ... ... 0.050 0 0.050 396000 129 0 129 ... ... 0.302885
0.145535 ... ... 0.050 0 0.050 398000 131 0 131 ... ... 0.306787

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.