DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 253
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
0.652898 ... ... 143 -2 141 112000 0.013 0 0.013 ... ... 0.288764
0.638304 ... ... 141 -2 139 114000 0.013 0 0.013 ... ... 0.282793
0.623992 ... ... 139 -2 137 116000 0.013 0 0.013 ... ... 0.276924
0.60995 ... ... 137 -2 135 118000 0.013 0 0.013 ... ... 0.271153
0.596169 ... ... 135 -2 133 120000 0.013 0 0.013 ... ... 0.265477
0.582638 ... ... 133 -2 131 122000 0.013 0 0.013 ... ... 0.259895
0.569348 ... ... 131 -2 129 124000 0.013 0 0.013 ... ... 0.254402
0.556292 ... ... 129 -2 127 126000 0.013 0 0.013 ... ... 0.248995
0.54346 ... ... 127 -2 125 128000 0.013 0 0.013 ... ... 0.243672
0.530845 ... ... 125 -2 123 130000 0.013 0 0.013 ... ... 0.23843
0.51844 ... ... 123 -2 121 132000 0.013 0 0.013 ... ... 0.233265
0.506238 ... ... 121 -2 119 134000 0.013 0 0.013 ... ... 0.228174
0.494232 ... ... 119 -2 117 136000 0.013 0 0.013 ... ... 0.223155
0.482416 ... ... 117 -2 115 138000 0.013 0 0.013 ... ... 0.218208
0.470783 ... ... 115 -2 113 140000 0.013 0 0.013 ... ... 0.21333
0.459329 ... ... 113 -2 111 142000 0.013 0 0.013 ... ... 0.208518
0.448047 ... ... 111 -2 109 144000 0.013 0 0.013 ... ... 0.203771
0.436932 ... ... 109 -2 107 146000 0.013 0 0.013 ... ... 0.199087
0.425979 ... ... 107 -2 105 148000 0.013 0 0.013 ... ... 0.194461
0.415184 ... ... 105 -2 103 150000 0.013 0 0.013 ... ... 0.189893
0.404542 ... ... 103 -2 101 152000 0.013 0 0.013 ... ... 0.185382
0.394048 ... ... 101 -2 99 154000 0.013 0 0.013 ... ... 0.180928
0.383699 ... ... 99 -2 97 156000 0.013 0 0.013 ... ... 0.176527
0.373489 ... ... 97 -2 95 158000 0.013 0 0.013 ... ... 0.172178
0.363417 ... ... 95 -2 93 160000 0.013 0 0.013 ... ... 0.167881
0.353476 ... ... 93 -2 91 162000 0.013 0 0.013 ... ... 0.163632
0.343665 ... ... 91 -2 89 164000 0.013 0 0.013 ... ... 0.15943
0.33398 ... ... 89 -2 87 166000 0.013 0 0.013 ... ... 0.155275
0.324417 ... ... 87 -2 85 168000 0.013 0 0.013 ... ... 0.151166
0.314974 ... ... 85 -2 83 170000 0.013 0 0.013 ... ... 0.1471
0.305646 ... ... 83 -2 81 172000 0.013 0 0.013 ... ... 0.143078
0.296432 ... ... 81 -2 79 174000 0.025 0 0.025 ... ... 0.148458
0.287329 ... ... 79 -2 77 176000 0.025 0 0.025 ... ... 0.144286
0.278333 ... ... 77 -2 75 178000 0.025 0 0.025 ... ... 0.140155
0.269442 ... ... 75 -2 73 180000 0.025 0 0.025 ... ... 0.136061
0.260654 ... ... 73 -2 71 182000 0.050 0 0.050 ... ... 0.142105
0.251966 ... ... 71 -2 69 184000 0.050 0 0.050 ... ... 0.137826
0.243376 ... ... 69 -2 67 186000 0.075 0 0.075 ... ... 0.140117
0.234882 ... ... 67 -2 65 188000 0.100 0.025 0.075 ... ... 0.140748
0.226481 ... ... 65 -2 63 190000 0.125 0.025 0.100 ... ... 0.140376
0.218171 ... ... 63 -2 61 192000 0.150 0 0.150 ... ... 0.139317
0.209951 ... ... 61 -2 59 194000 0.200 0.025 0.175 ... ... 0.140519
0.201818 ... ... 59 -2 57 196000 0.250 0.025 0.225 ... ... 0.140596
0.19377 ... ... 57 -2 55 198000 0.300 0.025 0.275 ... ... 0.139891
0.185805 ... ... 55 -2 53 200000 0.375 0.050 0.325 ... ... 0.140299
0.178726 ... ... 53 -1.975 51.025 202000 0.450 0.050 0.400 ... ... 0.139864
0.171712 ... ... 51.025 -1.975 49.050 204000 0.550 0.050 0.500 ... ... 0.140073
0.166302 ... ... 49.075 -1.950 47.125 206000 0.675 0.075 0.600 ... ... 0.14062
0.161619 ... ... 47.150 -1.925 45.225 208000 0.800 0.100 0.700 ... ... 0.140338
0.157574 ... ... 45.250 -1.900 43.350 210000 0.950 0.100 0.850 ... ... 0.140286
0.154734 ... ... 43.400 -1.875 41.525 212000 1.125 0.125 1 ... ... 0.140337
0.152264 ... ... 41.550 -1.825 39.725 214000 1.325 0.150 1.175 ... ... 0.140401
0.150076 ... ... 39.750 -1.800 37.950 216000 1.550 0.175 1.375 ... ... 0.140422
0.148094 ... ... 38 -1.800 36.200 218000 1.800 0.200 1.600 ... ... 0.14036
0.146767 ... ... 36.250 -1.750 34.500 220000 2.100 0.225 1.875 ... ... 0.140728
0.145465 ... ... 34.550 -1.725 32.825 222000 2.400 0.250 2.150 ... ... 0.140394
0.144604 ... ... 32.900 -1.700 31.200 224000 2.750 0.275 2.475 ... ... 0.140392
0.143653 ... ... 31.275 -1.675 29.600 226000 3.150 0.325 2.825 ... ... 0.140623
0.143401 ... ... 29.700 -1.625 28.075 228000 3.575 0.350 3.225 ... ... 0.14061
0.142951 ... ... 28.150 -1.575 26.575 230000 4.025 0.375 3.650 ... ... 0.140366
0.142308 ... ... 26.650 -1.550 25.100 232000 4.550 0.425 4.125 ... ... 0.140632
0.142169 ... ... 25.200 -1.500 23.700 234000 5.100 0.475 4.625 ... ... 0.140622
0.141786 ... ... 23.800 -1.475 22.325 236000 5.675 0.475 5.200 ... ... 0.140352
0.141493 ... ... 22.425 -1.425 21 238000 6.325 0.525 5.800 ... ... 0.140481
0.141265 ... ... 21.125 -1.400 19.725 240000 7.025 0.600 6.425 ... ... 0.140644
0.141086 ... ... 19.850 -1.350 18.500 242000 7.750 0.625 7.125 ... ... 0.140529
0.140943 ... ... 18.625 -1.300 17.325 244000 8.525 0.650 7.875 ... ... 0.140445
0.141118 ... ... 17.450 -1.225 16.225 246000 9.375 0.725 8.650 ... ... 0.140673
0.141022 ... ... 16.325 -1.175 15.150 248000 10.250 0.775 9.475 ... ... 0.140628
0.140949 ... ... 15.250 -1.125 14.125 250000 11.175 0.800 10.375 ... ... 0.140603
0.140621 ... ... 14.225 -1.100 13.125 252000 12.150 0.850 11.300 ... ... 0.140599
0.140599 ... ... 13.250 -1.050 12.200 254000 13.175 0.900 12.275 ... ... 0.140621
0.140609 ... ... 12.325 -1 11.325 256000 14.275 0.975 13.300 ... ... 0.140951
0.140659 ... ... 11.450 -0.950 10.500 258000 15.375 1 14.375 ... ... 0.140766
0.140478 ... ... 10.625 -0.925 9.700 260000 16.550 1.050 15.500 ... ... 0.14091
0.140639 ... ... 9.825 -0.850 8.975 262000 17.775 1.100 16.675 ... ... 0.141119
0.140591 ... ... 9.075 -0.800 8.275 264000 19.025 1.125 17.900 ... ... 0.141122
0.140634 ... ... 8.375 -0.750 7.625 266000 20.325 1.175 19.150 ... ... 0.141219
0.140489 ... ... 7.725 -0.725 7 268000 21.675 1.225 20.450 ... ... 0.14143
0.140466 ... ... 7.125 -0.700 6.425 270000 23.075 1.275 21.800 ... ... 0.141782
0.140594 ... ... 6.525 -0.625 5.900 272000 24.500 1.325 23.175 ... ... 0.141993
0.140581 ... ... 6 -0.600 5.400 274000 25.950 1.350 24.600 ... ... 0.142072
0.140436 ... ... 5.500 -0.575 4.925 276000 27.450 1.400 26.050 ... ... 0.142361
0.140514 ... ... 5.025 -0.525 4.500 278000 28.975 1.425 27.550 ... ... 0.14256
0.140503 ... ... 4.600 -0.500 4.100 280000 30.550 1.475 29.075 ... ... 0.14304
0.140417 ... ... 4.175 -0.450 3.725 282000 32.150 1.500 30.650 ... ... 0.143487
0.14027 ... ... 3.825 -0.450 3.375 284000 33.775 1.525 32.250 ... ... 0.143922
0.140492 ... ... 3.475 -0.400 3.075 286000 35.450 1.575 33.875 ... ... 0.144771
0.140302 ... ... 3.150 -0.375 2.775 288000 37.125 1.600 35.525 ... ... 0.145276
0.140572 ... ... 2.850 -0.325 2.525 290000 38.850 1.650 37.200 ... ... 0.146292
0.140448 ... ... 2.600 -0.325 2.275 292000 40.575 1.650 38.925 ... ... 0.146999
0.140397 ... ... 2.350 -0.300 2.050 294000 42.350 1.700 40.650 ... ... 0.148332
0.140464 ... ... 2.125 -0.275 1.850 296000 44.125 1.725 42.400 ... ... 0.149407
0.140704 ... ... 1.900 -0.225 1.675 298000 45.950 1.750 44.200 ... ... 0.151245
0.140569 ... ... 1.725 -0.225 1.500 300000 47.775 1.775 46 ... ... 0.152888
0.140666 ... ... 1.550 -0.200 1.350 302000 49.625 1.800 47.825 ... ... 0.154885
0.140381 ... ... 1.400 -0.200 1.200 304000 51.475 1.825 49.650 ... ... 0.156719
0.140411 ... ... 1.250 -0.175 1.075 306000 53.375 1.850 51.525 ... ... 0.159571
0.140865 ... ... 1.125 -0.150 0.975 308000 55.275 1.875 53.400 ... ... 0.16233
0.140135 ... ... 1 -0.150 0.850 310000 57.175 1.875 55.300 ... ... 0.164995
0.140788 ... ... 0.900 -0.125 0.775 312000 59.125 1.925 57.200 ... ... 0.16883
0.140155 ... ... 0.800 -0.125 0.675 314000 61.075 1.950 59.125 ... ... 0.172622
0.140145 ... ... 0.725 -0.125 0.600 316000 63.025 1.950 61.075 ... ... 0.176372
0.140964 ... ... 0.625 -0.075 0.550 318000 65 1.950 63.050 ... ... 0.180727
0.140264 ... ... 0.575 -0.100 0.475 320000 67 1.975 65.025 ... ... 0.185694
0.140495 ... ... 0.500 -0.075 0.425 322000 69 2 67 ... ... 0.190631
0.140411 ... ... 0.450 -0.075 0.375 324000 71 2 69 ... ... 0.195539
0.139955 ... ... 0.400 -0.075 0.325 326000 73 2 71 ... ... 0.200417
0.140929 ... ... 0.350 -0.050 0.300 328000 75 2 73 ... ... 0.205266
0.139701 ... ... 0.325 -0.075 0.250 330000 77 2 75 ... ... 0.210087
0.140144 ... ... 0.275 -0.050 0.225 332000 79 2 77 ... ... 0.21488
0.140337 ... ... 0.250 -0.050 0.200 334000 81 2 79 ... ... 0.219645
0.140236 ... ... 0.225 -0.050 0.175 336000 83 2 81 ... ... 0.224383
0.139776 ... ... 0.200 -0.050 0.150 338000 85 2 83 ... ... 0.229093
0.142188 ... ... 0.175 -0.025 0.150 340000 87 2 85 ... ... 0.233777
0.141213 ... ... 0.150 -0.025 0.125 342000 89 2 87 ... ... 0.238435
0.139624 ... ... 0.125 -0.025 0.100 344000 91 2 89 ... ... 0.243066
0.141887 ... ... 0.125 -0.025 0.100 346000 93 2 91 ... ... 0.247672
0.139336 ... ... 0.100 -0.025 0.075 348000 95 2 93 ... ... 0.252252
0.141506 ... ... 0.100 -0.025 0.075 350000 97 2 95 ... ... 0.256807
0.143658 ... ... 0.075 0 0.075 352000 99 2 97 ... ... 0.261337
0.139448 ... ... 0.075 -0.025 0.050 354000 101 2 99 ... ... 0.265843
0.141497 ... ... 0.050 0 0.050 356000 103 2 101 ... ... 0.270324
0.143529 ... ... 0.050 0 0.050 358000 105 2 103 ... ... 0.274782
0.13583 ... ... 0.050 -0.025 0.025 360000 107 2 105 ... ... 0.279215
0.137726 ... ... 0.050 -0.025 0.025 362000 109 2 107 ... ... 0.283626
0.139607 ... ... 0.025 0 0.025 364000 111 2 109 ... ... 0.288013
0.141475 ... ... 0.025 0 0.025 366000 113 2 111 ... ... 0.292377
0.143329 ... ... 0.025 0 0.025 368000 115 2 113 ... ... 0.296719
0.145171 ... ... 0.025 0 0.025 370000 117 2 115 ... ... 0.301038
0.147 ... ... 0.025 0 0.025 372000 119 2 117 ... ... 0.305335
0.148817 ... ... 0.025 0 0.025 374000 121 2 119 ... ... 0.30961
0.150621 ... ... 0.025 0 0.025 376000 123 2 121 ... ... 0.313864
0.143394 ... ... 0.025 -0.013 0.013 378000 125 2 123 ... ... 0.318096
0.145088 ... ... 0.013 0 0.013 380000 127 2 125 ... ... 0.322307
0.14677 ... ... 0.013 0 0.013 382000 129 2 127 ... ... 0.326497
0.148443 ... ... 0.013 0 0.013 384000 131 2 129 ... ... 0.330667
0.150104 ... ... 0.013 0 0.013 386000 133 2 131 ... ... 0.334816
0.151756 ... ... 0.013 0 0.013 388000 135 2 133 ... ... 0.338945
0.153398 ... ... 0.013 0 0.013 390000 137 2 135 ... ... 0.343053
0.155029 ... ... 0.013 0 0.013 392000 139 2 137 ... ... 0.347142
0.156648 ... ... 0.013 0 0.013 394000 141 2 139 ... ... 0.351212
0.158258 ... ... 0.013 0 0.013 396000 143 2 141 ... ... 0.355261
0.159857 ... ... 0.013 0 0.013 398000 145 2 143 ... ... 0.359292

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.