DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 250.525
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.649868 ... ... 142.525 0 142.525 108000 0.013 0 0.013 ... ... 0.283577
0.635245 ... ... 140.525 0 140.525 110000 0.013 0 0.013 ... ... 0.277682
0.620916 ... ... 138.525 0 138.525 112000 0.013 0 0.013 ... ... 0.271893
0.606868 ... ... 136.525 0 136.525 114000 0.013 0 0.013 ... ... 0.266204
0.593092 ... ... 134.525 0 134.525 116000 0.013 0 0.013 ... ... 0.260612
0.579576 ... ... 132.525 0 132.525 118000 0.013 0 0.013 ... ... 0.255115
0.56631 ... ... 130.525 0 130.525 120000 0.013 0 0.013 ... ... 0.249709
0.553287 ... ... 128.525 0 128.525 122000 0.013 0 0.013 ... ... 0.244391
0.540495 ... ... 126.525 0 126.525 124000 0.013 0 0.013 ... ... 0.239159
0.527929 ... ... 124.525 0 124.525 126000 0.013 0 0.013 ... ... 0.234009
0.515579 ... ... 122.525 0 122.525 128000 0.013 0 0.013 ... ... 0.228938
0.503438 ... ... 120.525 0 120.525 130000 0.013 0 0.013 ... ... 0.223943
0.491498 ... ... 118.525 0 118.525 132000 0.013 0 0.013 ... ... 0.219021
0.479755 ... ... 116.525 0 116.525 134000 0.013 0 0.013 ... ... 0.21417
0.4682 ... ... 114.525 0 114.525 136000 0.013 0 0.013 ... ... 0.209389
0.456827 ... ... 112.525 0 112.525 138000 0.013 0 0.013 ... ... 0.204676
0.445632 ... ... 110.525 0 110.525 140000 0.013 0 0.013 ... ... 0.200028
0.434608 ... ... 108.525 0 108.525 142000 0.013 0 0.013 ... ... 0.195444
0.42375 ... ... 106.525 0 106.525 144000 0.013 0 0.013 ... ... 0.19092
0.413053 ... ... 104.525 0 104.525 146000 0.013 0 0.013 ... ... 0.186454
0.402512 ... ... 102.525 0 102.525 148000 0.013 0 0.013 ... ... 0.182045
0.392123 ... ... 100.525 0 100.525 150000 0.013 0 0.013 ... ... 0.177693
0.381881 ... ... 98.525 0 98.525 152000 0.013 0 0.013 ... ... 0.173394
0.371782 ... ... 96.525 0 96.525 154000 0.013 0 0.013 ... ... 0.169149
0.361822 ... ... 94.525 0 94.525 156000 0.013 0 0.013 ... ... 0.164955
0.351997 ... ... 92.525 0 92.525 158000 0.013 0 0.013 ... ... 0.160812
0.342303 ... ... 90.525 0 90.525 160000 0.013 0 0.013 ... ... 0.156714
0.332737 ... ... 88.525 0 88.525 162000 0.013 0 0.013 ... ... 0.152663
0.323296 ... ... 86.525 0 86.525 164000 0.025 0 0.025 ... ... 0.158537
0.313975 ... ... 84.525 0 84.525 166000 0.025 0 0.025 ... ... 0.154345
0.304771 ... ... 82.525 0 82.525 168000 0.025 0 0.025 ... ... 0.150198
0.295683 ... ... 80.525 0 80.525 170000 0.025 0 0.025 ... ... 0.146095
0.286707 ... ... 78.525 0 78.525 172000 0.050 0 0.050 ... ... 0.152725
0.277839 ... ... 76.525 0 76.525 174000 0.050 0 0.050 ... ... 0.148446
0.269078 ... ... 74.525 0 74.525 176000 0.075 0 0.075 ... ... 0.151131
0.260421 ... ... 72.525 0 72.525 178000 0.100 0 0.100 ... ... 0.152072
0.251865 ... ... 70.525 0 70.525 180000 0.125 0 0.125 ... ... 0.151964
0.243407 ... ... 68.525 0 68.525 182000 0.150 0 0.150 ... ... 0.15114
0.235046 ... ... 66.525 0 66.525 184000 0.175 0 0.175 ... ... 0.149792
0.226779 ... ... 64.525 0 64.525 186000 0.225 0 0.225 ... ... 0.150679
0.218604 ... ... 62.525 0 62.525 188000 0.275 0 0.275 ... ... 0.15061
0.210519 ... ... 60.525 0 60.525 190000 0.325 -0.025 0.350 ... ... 0.149852
0.202522 ... ... 58.525 0 58.525 192000 0.400 0 0.400 ... ... 0.150255
0.19461 ... ... 56.525 0 56.525 194000 0.475 -0.025 0.500 ... ... 0.149878
0.187547 ... ... 54.550 0 54.550 196000 0.575 0 0.575 ... ... 0.150197
0.182047 ... ... 52.625 0 52.625 198000 0.700 0 0.700 ... ... 0.150908
0.17655 ... ... 50.700 0 50.700 200000 0.825 0 0.825 ... ... 0.150816
0.171752 ... ... 48.825 -0.025 48.800 202000 0.950 -0.025 0.975 ... ... 0.150099
0.168243 ... ... 46.950 0 46.950 204000 1.125 0 1.125 ... ... 0.150508
0.165213 ... ... 45.125 0 45.125 206000 1.300 -0.025 1.325 ... ... 0.150218
0.162575 ... ... 43.325 0 43.325 208000 1.525 0 1.525 ... ... 0.150702
0.160251 ... ... 41.575 -0.025 41.550 210000 1.750 0 1.750 ... ... 0.150501
0.1587 ... ... 39.825 0 39.825 212000 2 -0.025 2.025 ... ... 0.150297
0.157272 ... ... 38.125 0 38.125 214000 2.300 0 2.300 ... ... 0.15058
0.155922 ... ... 36.475 -0.025 36.450 216000 2.600 -0.025 2.625 ... ... 0.150242
0.155055 ... ... 34.850 -0.025 34.825 218000 2.950 -0.025 2.975 ... ... 0.150284
0.154151 ... ... 33.250 -0.025 33.225 220000 3.350 0 3.350 ... ... 0.150609
0.15359 ... ... 31.700 -0.025 31.675 222000 3.750 -0.025 3.775 ... ... 0.15034
0.1533 ... ... 30.175 0 30.175 224000 4.200 -0.025 4.225 ... ... 0.150312
0.152503 ... ... 28.700 -0.025 28.675 226000 4.700 -0.025 4.725 ... ... 0.15047
0.152281 ... ... 27.275 -0.025 27.250 228000 5.225 -0.025 5.250 ... ... 0.150425
0.151886 ... ... 25.875 -0.025 25.850 230000 5.800 -0.025 5.825 ... ... 0.15052
0.151643 ... ... 24.525 -0.025 24.500 232000 6.400 -0.025 6.425 ... ... 0.150408
0.151525 ... ... 23.225 -0.025 23.200 234000 7.050 -0.025 7.075 ... ... 0.150408
0.15151 ... ... 21.950 0 21.950 236000 7.750 -0.025 7.775 ... ... 0.150502
0.151291 ... ... 20.750 -0.025 20.725 238000 8.475 -0.025 8.500 ... ... 0.150383
0.151162 ... ... 19.575 -0.025 19.550 240000 9.275 0 9.275 ... ... 0.150633
0.151115 ... ... 18.425 0 18.425 242000 10.100 0 10.100 ... ... 0.150666
0.150866 ... ... 17.350 -0.025 17.325 244000 10.950 -0.025 10.975 ... ... 0.150494
0.150695 ... ... 16.300 -0.025 16.275 246000 11.875 -0.025 11.900 ... ... 0.150669
0.15087 ... ... 15.300 0 15.300 248000 12.825 -0.025 12.850 ... ... 0.150642
0.150581 ... ... 14.350 -0.025 14.325 250000 13.825 -0.025 13.850 ... ... 0.150691
0.150641 ... ... 13.450 -0.025 13.425 252000 14.875 -0.025 14.900 ... ... 0.150817
0.150517 ... ... 12.575 -0.025 12.550 254000 15.950 -0.025 15.975 ... ... 0.150761
0.150484 ... ... 11.750 -0.025 11.725 256000 17.075 -0.025 17.100 ... ... 0.150797
0.150551 ... ... 10.975 -0.025 10.950 258000 18.250 -0.025 18.275 ... ... 0.150933
0.150457 ... ... 10.225 -0.025 10.200 260000 19.450 -0.025 19.475 ... ... 0.15091
0.150482 ... ... 9.525 -0.025 9.500 262000 20.700 -0.025 20.725 ... ... 0.15101
0.150642 ... ... 8.850 0 8.850 264000 22 -0.025 22.025 ... ... 0.151247
0.15039 ... ... 8.225 -0.025 8.200 266000 23.325 -0.025 23.350 ... ... 0.15136
0.150582 ... ... 7.625 0 7.625 268000 24.700 0 24.700 ... ... 0.151642
0.150374 ... ... 7.075 -0.025 7.050 270000 26.100 0 26.100 ... ... 0.151827
0.150359 ... ... 6.550 -0.025 6.525 272000 27.525 -0.025 27.550 ... ... 0.151922
0.150565 ... ... 6.050 0 6.050 274000 29 0 29 ... ... 0.152247
0.150391 ... ... 5.600 -0.025 5.575 276000 30.500 0 30.500 ... ... 0.152518
0.150476 ... ... 5.175 -0.025 5.150 278000 32.025 -0.025 32.050 ... ... 0.152751
0.150524 ... ... 4.750 0 4.750 280000 33.575 -0.025 33.600 ... ... 0.152958
0.15055 ... ... 4.375 0 4.375 282000 35.175 -0.025 35.200 ... ... 0.153504
0.150569 ... ... 4.025 0 4.025 284000 36.800 0 36.800 ... ... 0.154083
0.1506 ... ... 3.700 0 3.700 286000 38.425 -0.025 38.450 ... ... 0.154345
0.15027 ... ... 3.400 -0.025 3.375 288000 40.100 -0.025 40.125 ... ... 0.155046
0.150378 ... ... 3.125 -0.025 3.100 290000 41.800 -0.025 41.825 ... ... 0.155855
0.150573 ... ... 2.850 0 2.850 292000 43.525 0 43.525 ... ... 0.156804
0.150436 ... ... 2.625 -0.025 2.600 294000 45.250 -0.025 45.275 ... ... 0.157496
0.150413 ... ... 2.400 -0.025 2.375 296000 47.025 0 47.025 ... ... 0.158813
0.150547 ... ... 2.175 0 2.175 298000 48.800 0 48.800 ... ... 0.159919
0.150356 ... ... 2 -0.025 1.975 300000 50.600 0 50.600 ... ... 0.161284
0.150366 ... ... 1.825 -0.025 1.800 302000 52.425 0 52.425 ... ... 0.162954
0.150638 ... ... 1.650 0 1.650 304000 54.250 -0.025 54.275 ... ... 0.16446
0.150614 ... ... 1.500 0 1.500 306000 56.100 -0.025 56.125 ... ... 0.166329
0.150262 ... ... 1.375 -0.025 1.350 308000 57.975 0 57.975 ... ... 0.168607
0.150253 ... ... 1.250 -0.025 1.225 310000 59.875 0 59.875 ... ... 0.171335
0.150679 ... ... 1.125 0 1.125 312000 61.775 0 61.775 ... ... 0.173984
0.150849 ... ... 1.025 0 1.025 314000 63.675 -0.025 63.700 ... ... 0.176558
0.150732 ... ... 0.925 0 0.925 316000 65.625 0 65.625 ... ... 0.180229
0.150291 ... ... 0.850 -0.025 0.825 318000 67.550 -0.025 67.575 ... ... 0.183271
0.150467 ... ... 0.750 0 0.750 320000 69.525 0 69.525 ... ... 0.187457
0.150368 ... ... 0.675 0 0.675 322000 71.500 0 71.500 ... ... 0.191614
0.15109 ... ... 0.625 0 0.625 324000 73.475 0 73.475 ... ... 0.195743
0.150415 ... ... 0.550 0 0.550 326000 75.475 0 75.475 ... ... 0.200441
0.150654 ... ... 0.500 0 0.500 328000 77.475 0 77.475 ... ... 0.205111
0.150644 ... ... 0.450 0 0.450 330000 79.475 0 79.475 ... ... 0.209755
0.150347 ... ... 0.400 0 0.400 332000 81.475 0 81.475 ... ... 0.214371
0.151366 ... ... 0.375 0 0.375 334000 83.475 0 83.475 ... ... 0.21896
0.150506 ... ... 0.325 0 0.325 336000 85.475 0 85.475 ... ... 0.223523
0.151146 ... ... 0.300 0 0.300 338000 87.475 0 87.475 ... ... 0.22806
0.151619 ... ... 0.275 0 0.275 340000 89.475 0 89.475 ... ... 0.232571
0.14963 ... ... 0.250 -0.025 0.225 342000 91.475 0 91.475 ... ... 0.237057
0.151973 ... ... 0.225 0 0.225 344000 93.475 0 93.475 ... ... 0.241518
0.151794 ... ... 0.200 0 0.200 346000 95.475 0 95.475 ... ... 0.245954
0.15132 ... ... 0.175 0 0.175 348000 97.475 0 97.475 ... ... 0.250366
0.150485 ... ... 0.150 0 0.150 350000 99.475 0 99.475 ... ... 0.254753
0.149188 ... ... 0.150 -0.025 0.125 352000 101.475 0 101.475 ... ... 0.259117
0.151311 ... ... 0.125 0 0.125 354000 103.475 0 103.475 ... ... 0.263457
0.149336 ... ... 0.100 0 0.100 356000 105.475 0 105.475 ... ... 0.267773
0.151384 ... ... 0.100 0 0.100 358000 107.475 0 107.475 ... ... 0.272067
0.148431 ... ... 0.100 -0.025 0.075 360000 109.475 0 109.475 ... ... 0.276338
0.150398 ... ... 0.075 0 0.075 362000 111.475 0 111.475 ... ... 0.280586
0.15235 ... ... 0.075 0 0.075 364000 113.475 0 113.475 ... ... 0.284812
0.147711 ... ... 0.075 -0.025 0.050 366000 115.475 0 115.475 ... ... 0.289016
0.149571 ... ... 0.050 0 0.050 368000 117.475 0 117.475 ... ... 0.293199
0.151418 ... ... 0.050 0 0.050 370000 119.475 0 119.475 ... ... 0.29736
0.153253 ... ... 0.050 0 0.050 372000 121.475 0 121.475 ... ... 0.3015
0.155074 ... ... 0.050 0 0.050 374000 123.475 0 123.475 ... ... 0.305618
0.146646 ... ... 0.025 0 0.025 376000 125.475 0 125.475 ... ... 0.309716
0.14835 ... ... 0.025 0 0.025 378000 127.475 0 127.475 ... ... 0.313794
0.150042 ... ... 0.025 0 0.025 380000 129.475 0 129.475 ... ... 0.317851
0.151721 ... ... 0.025 0 0.025 382000 131.475 0 131.475 ... ... 0.321888
0.15339 ... ... 0.025 0 0.025 384000 133.475 0 133.475 ... ... 0.325905
0.155048 ... ... 0.025 0 0.025 386000 135.475 0 135.475 ... ... 0.329902
0.156695 ... ... 0.025 0 0.025 388000 137.475 0 137.475 ... ... 0.33388
0.158332 ... ... 0.025 0 0.025 390000 139.475 0 139.475 ... ... 0.337839
0.159958 ... ... 0.025 0 0.025 392000 141.475 0 141.475 ... ... 0.341778
0.161574 ... ... 0.025 0 0.025 394000 143.475 0 143.475 ... ... 0.345699
0.153712 ... ... 0.013 0 0.013 396000 145.475 0 145.475 ... ... 0.349601
0.155232 ... ... 0.013 0 0.013 398000 147.475 0 147.475 ... ... 0.353485
0.156743 ... ... 0.013 0 0.013 400000 149.475 0 149.475 ... ... 0.35735
0.158245 ... ... 0.013 0 0.013 402000 151.475 0 151.475 ... ... 0.361198

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.