DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.125
Expiration Date: 04/17/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.86119 ... ... 142.975 1.150 144.125 114000 0.025 0 0.025 ... ... 0.464146
0.842459 ... ... 140.975 1.150 142.125 116000 0.025 0 0.025 ... ... 0.454781
0.824075 ... ... 138.975 1.150 140.125 118000 0.025 0 0.025 ... ... 0.445576
0.806024 ... ... 136.975 1.150 138.125 120000 0.025 0 0.025 ... ... 0.436524
0.788295 ... ... 134.975 1.150 136.125 122000 0.025 0 0.025 ... ... 0.427621
0.770876 ... ... 132.975 1.150 134.125 124000 0.025 0 0.025 ... ... 0.41886
0.753757 ... ... 130.975 1.150 132.125 126000 0.025 0 0.025 ... ... 0.410238
0.736926 ... ... 128.975 1.150 130.125 128000 0.025 0 0.025 ... ... 0.401749
0.720375 ... ... 126.975 1.150 128.125 130000 0.025 0 0.025 ... ... 0.393387
0.704094 ... ... 124.975 1.150 126.125 132000 0.025 0 0.025 ... ... 0.385148
0.688074 ... ... 122.975 1.150 124.125 134000 0.025 0 0.025 ... ... 0.37703
0.672307 ... ... 120.975 1.150 122.125 136000 0.025 0 0.025 ... ... 0.369028
0.656785 ... ... 118.975 1.150 120.125 138000 0.025 0 0.025 ... ... 0.361141
0.641501 ... ... 116.975 1.150 118.125 140000 0.025 0 0.025 ... ... 0.353363
0.626447 ... ... 114.975 1.150 116.125 142000 0.025 0 0.025 ... ... 0.345692
0.611616 ... ... 112.975 1.150 114.125 144000 0.025 0 0.025 ... ... 0.338124
0.597002 ... ... 110.975 1.150 112.125 146000 0.025 0 0.025 ... ... 0.330653
0.582598 ... ... 108.975 1.150 110.125 148000 0.025 0 0.025 ... ... 0.323278
0.568397 ... ... 106.975 1.150 108.125 150000 0.025 0 0.025 ... ... 0.315998
0.554396 ... ... 104.975 1.150 106.125 152000 0.025 0 0.025 ... ... 0.308809
0.540586 ... ... 102.975 1.150 104.125 154000 0.025 0 0.025 ... ... 0.301709
0.526965 ... ... 100.975 1.150 102.125 156000 0.025 0 0.025 ... ... 0.294695
0.513525 ... ... 98.975 1.150 100.125 158000 0.025 0 0.025 ... ... 0.287764
0.500263 ... ... 96.975 1.150 98.125 160000 0.025 0 0.025 ... ... 0.280912
0.487174 ... ... 94.975 1.150 96.125 162000 0.025 0 0.025 ... ... 0.274138
0.474252 ... ... 92.975 1.150 94.125 164000 0.025 0 0.025 ... ... 0.26744
0.461495 ... ... 90.975 1.150 92.125 166000 0.025 0 0.025 ... ... 0.260817
0.448897 ... ... 88.975 1.150 90.125 168000 0.025 0 0.025 ... ... 0.254267
0.436454 ... ... 86.975 1.150 88.125 170000 0.025 0 0.025 ... ... 0.247787
0.424163 ... ... 84.975 1.150 86.125 172000 0.025 0 0.025 ... ... 0.241374
0.41202 ... ... 82.975 1.150 84.125 174000 0.025 0 0.025 ... ... 0.235025
0.400021 ... ... 80.975 1.150 82.125 176000 0.025 -0.025 0.050 ... ... 0.228742
0.388163 ... ... 78.975 1.150 80.125 178000 0.050 0 0.050 ... ... 0.239178
0.376442 ... ... 76.975 1.150 78.125 180000 0.050 0 0.050 ... ... 0.232623
0.364855 ... ... 74.975 1.150 76.125 182000 0.050 0 0.050 ... ... 0.22613
0.353399 ... ... 72.975 1.150 74.125 184000 0.050 0 0.050 ... ... 0.219698
0.342072 ... ... 70.975 1.150 72.125 186000 0.075 0 0.075 ... ... 0.223592
0.330869 ... ... 68.975 1.150 70.125 188000 0.075 0 0.075 ... ... 0.217018
0.319789 ... ... 66.975 1.150 68.125 190000 0.075 -0.025 0.100 ... ... 0.2105
0.314294 ... ... 65.975 1.150 67.125 191000 0.100 0 0.100 ... ... 0.214842
0.308829 ... ... 64.975 1.150 66.125 192000 0.100 0 0.100 ... ... 0.211519
0.303392 ... ... 63.975 1.150 65.125 193000 0.100 0 0.100 ... ... 0.20821
0.297985 ... ... 62.975 1.150 64.125 194000 0.100 -0.025 0.125 ... ... 0.204914
0.292606 ... ... 61.975 1.150 63.125 195000 0.125 0 0.125 ... ... 0.207678
0.287256 ... ... 60.975 1.150 62.125 196000 0.125 0 0.125 ... ... 0.204327
0.281933 ... ... 59.975 1.150 61.125 197000 0.125 0 0.125 ... ... 0.200988
0.276638 ... ... 58.975 1.150 60.125 198000 0.125 -0.025 0.150 ... ... 0.197661
0.271371 ... ... 57.975 1.150 59.125 199000 0.150 0 0.150 ... ... 0.199353
0.26613 ... ... 56.975 1.150 58.125 200000 0.150 0 0.150 ... ... 0.195983
0.260917 ... ... 55.975 1.150 57.125 201000 0.175 0 0.175 ... ... 0.196985
0.25573 ... ... 54.975 1.150 56.125 202000 0.175 0 0.175 ... ... 0.193578
0.250569 ... ... 53.975 1.150 55.125 203000 0.200 0 0.200 ... ... 0.194046
0.245434 ... ... 52.975 1.150 54.125 204000 0.200 0 0.200 ... ... 0.190605
0.240325 ... ... 51.975 1.150 53.125 205000 0.225 0 0.225 ... ... 0.190645
0.235241 ... ... 50.975 1.150 52.125 206000 0.225 0 0.225 ... ... 0.187176
0.230182 ... ... 49.975 1.150 51.125 207000 0.250 0 0.250 ... ... 0.18686
0.226724 ... ... 49 1.150 50.150 208000 0.250 -0.025 0.275 ... ... 0.183367
0.221711 ... ... 48 1.150 49.150 209000 0.275 0 0.275 ... ... 0.182751
0.216723 ... ... 47.025 1.125 48.150 210000 0.300 0 0.300 ... ... 0.181907
0.213293 ... ... 46.025 1.150 47.175 211000 0.300 -0.025 0.325 ... ... 0.178359
0.208348 ... ... 45.050 1.125 46.175 212000 0.325 -0.025 0.350 ... ... 0.177287
0.204926 ... ... 44.050 1.150 45.200 213000 0.350 0 0.350 ... ... 0.17604
0.201491 ... ... 43.075 1.150 44.225 214000 0.375 0 0.375 0.350 0.350 0.174636
0.198042 ... ... 42.100 1.150 43.250 215000 0.400 0 0.400 ... ... 0.17309
0.194581 ... ... 41.125 1.150 42.275 216000 0.425 -0.025 0.450 ... ... 0.171415
0.191107 ... ... 40.150 1.150 41.300 217000 0.450 -0.025 0.475 ... ... 0.16962
0.187618 ... ... 39.175 1.150 40.325 218000 0.475 -0.025 0.500 ... ... 0.167716
0.184116 ... ... 38.225 1.125 39.350 219000 0.525 0 0.525 ... ... 0.167376
0.1806 ... ... 37.250 1.125 38.375 220000 0.550 -0.025 0.575 0.525 0.525 0.165206
0.178315 ... ... 36.300 1.125 37.425 221000 0.575 -0.025 0.600 ... ... 0.16295
0.174743 ... ... 35.325 1.125 36.450 222000 0.625 -0.025 0.650 ... ... 0.162056
0.172333 ... ... 34.375 1.125 35.500 223000 0.675 -0.025 0.700 ... ... 0.160952
0.169843 ... ... 33.425 1.125 34.550 224000 0.725 -0.025 0.750 ... ... 0.159658
0.167275 ... ... 32.500 1.100 33.600 225000 0.775 -0.025 0.800 0.675 0.675 0.158192
0.164632 ... ... 31.550 1.100 32.650 226000 0.825 -0.025 0.850 ... ... 0.156566
0.161917 ... ... 30.625 1.075 31.700 227000 0.875 -0.050 0.925 ... ... 0.154794
0.160118 ... ... 29.700 1.075 30.775 228000 0.925 -0.075 1 ... ... 0.152884
0.15818 ... ... 28.775 1.075 29.850 229000 1 -0.075 1.075 ... ... 0.151858
0.156111 ... ... 27.850 1.075 28.925 230000 1.075 -0.075 1.150 1.050 1.050 0.150621
0.153918 ... ... 26.950 1.050 28 231000 1.150 -0.075 1.225 ... ... 0.14919
0.152444 ... ... 26.025 1.075 27.100 232000 1.225 -0.100 1.325 ... ... 0.147578
0.149987 ... ... 25.150 1.025 26.175 233000 1.300 -0.125 1.425 ... ... 0.145798
0.1482 ... ... 24.250 1.025 25.275 234000 1.400 -0.125 1.525 ... ... 0.144663
0.146997 ... ... 23.375 1.025 24.400 235000 1.500 -0.125 1.625 ... ... 0.143312
0.144867 ... ... 22.500 1 23.500 236000 1.625 -0.125 1.750 ... ... 0.142491
0.143282 ... ... 21.650 0.975 22.625 237000 1.725 -0.175 1.900 ... ... 0.14072
0.14217 ... ... 20.800 0.975 21.775 238000 1.875 -0.150 2.025 ... ... 0.140118
0.140828 ... ... 19.950 0.975 20.925 239000 2 -0.175 2.175 ... ... 0.138599
0.139269 ... ... 19.125 0.950 20.075 240000 2.150 -0.200 2.350 2.025 2.025 0.137495
0.138096 ... ... 18.325 0.925 19.250 241000 2.300 -0.225 2.525 ... ... 0.13615
0.136685 ... ... 17.525 0.900 18.425 242000 2.475 -0.250 2.725 ... ... 0.135153
0.135599 ... ... 16.750 0.875 17.625 243000 2.675 -0.250 2.925 ... ... 0.134452
0.134261 ... ... 15.975 0.850 16.825 244000 2.875 -0.275 3.150 ... ... 0.133471
0.133197 ... ... 15.200 0.850 16.050 245000 3.075 -0.300 3.375 ... ... 0.132226
0.13237 ... ... 14.475 0.825 15.300 246000 3.300 -0.325 3.625 3.150 3.150 0.13123
0.131263 ... ... 13.750 0.800 14.550 247000 3.550 -0.325 3.875 ... ... 0.130447
0.13036 14 14 13.025 0.800 13.825 248000 3.800 -0.375 4.175 ... ... 0.129377
0.129173 ... ... 12.350 0.750 13.100 249000 4.075 -0.375 4.450 ... ... 0.128492
0.128162 12.900 12.900 11.650 0.750 12.400 250000 4.375 -0.400 4.775 ... ... 0.127766
0.127303 ... ... 11 0.725 11.725 251000 4.675 -0.425 5.100 ... ... 0.126739
0.126144 ... ... 10.350 0.700 11.050 252000 5 -0.450 5.450 ... ... 0.125851
0.125118 ... ... 9.725 0.675 10.400 253000 5.350 -0.450 5.800 ... ... 0.125085
0.124208 ... ... 9.125 0.650 9.775 254000 5.700 -0.475 6.175 ... ... 0.124007
0.122985 ... ... 8.525 0.625 9.150 255000 6.075 -0.500 6.575 6.300 6.300 0.123036
0.122272 ... ... 7.950 0.625 8.575 256000 6.475 -0.500 6.975 6.300 6.275 0.122159
0.121233 ... ... 7.375 0.625 8 257000 6.875 -0.525 7.400 ... ... 0.120957
0.119866 ... ... 6.850 0.575 7.425 258000 7.325 -0.550 7.875 7.350 7.075 0.120242
0.118977 ... ... 6.350 0.550 6.900 259000 7.775 -0.575 8.350 7.325 7.325 0.119191
0.117745 6.950 6.750 5.850 0.525 6.375 260000 8.250 -0.600 8.850 8.100 8.050 0.118204
0.11698 ... ... 5.400 0.500 5.900 261000 8.725 -0.650 9.375 ... ... 0.116868
0.115861 ... ... 4.950 0.475 5.425 262000 9.250 -0.675 9.925 ... ... 0.115996
0.11479 ... ... 4.550 0.425 4.975 263000 9.800 -0.700 10.500 ... ... 0.115178
0.113768 4.875 4.875 4.150 0.400 4.550 264000 10.350 -0.750 11.100 ... ... 0.113992
0.112794 4.275 4.275 3.775 0.375 4.150 265000 10.950 -0.775 11.725 ... ... 0.113281
0.11187 ... ... 3.450 0.325 3.775 266000 11.575 -0.800 12.375 ... ... 0.112634
0.111457 ... ... 3.125 0.325 3.450 267000 12.200 -0.825 13.025 ... ... 0.111606
0.110668 3.500 3.125 2.850 0.275 3.125 268000 12.875 -0.850 13.725 ... ... 0.111102
0.109959 3.100 3.100 2.575 0.250 2.825 269000 13.575 -0.875 14.450 ... ... 0.110697
0.109346 3 2.775 2.325 0.225 2.550 270000 14.300 -0.900 15.200 ... ... 0.110411
0.108851 ... ... 2.100 0.200 2.300 271000 15.025 -0.950 15.975 ... ... 0.109752
0.108503 ... ... 1.900 0.175 2.075 272000 15.800 -0.975 16.775 ... ... 0.109768
0.108338 ... ... 1.725 0.150 1.875 273000 16.575 -1 17.575 ... ... 0.109435
0.108401 ... ... 1.550 0.150 1.700 274000 17.400 -1 18.400 ... ... 0.109904
0.108117 ... ... 1.425 0.100 1.525 275000 18.225 -1.025 19.250 ... ... 0.110073
0.108115 ... ... 1.275 0.100 1.375 276000 19.075 -1.025 20.100 ... ... 0.110565
0.108464 ... ... 1.175 0.075 1.250 277000 19.925 -1.075 21 ... ... 0.110768
0.109246 ... ... 1.075 0.075 1.150 278000 20.800 -1.075 21.875 ... ... 0.111377
0.108998 ... ... 0.975 0.050 1.025 279000 21.700 -1.075 22.775 ... ... 0.112474
0.110036 ... ... 0.900 0.050 0.950 280000 22.600 -1.100 23.700 ... ... 0.113365
0.110865 ... ... 0.825 0.050 0.875 281000 23.525 -1.075 24.600 ... ... 0.114859
0.111469 ... ... 0.750 0.050 0.800 282000 24.450 -1.100 25.550 ... ... 0.1162
0.111827 ... ... 0.675 0.050 0.725 283000 25.375 -1.100 26.475 ... ... 0.11738
0.112948 ... ... 0.625 0.050 0.675 284000 26.300 -1.125 27.425 ... ... 0.118389
0.113896 ... ... 0.575 0.050 0.625 285000 27.250 -1.125 28.375 ... ... 0.120201
0.114657 ... ... 0.550 0.025 0.575 286000 28.200 -1.125 29.325 ... ... 0.121912
0.115216 ... ... 0.500 0.025 0.525 287000 29.150 -1.125 30.275 ... ... 0.123517
0.116842 ... ... 0.450 0.050 0.500 288000 30.125 -1.125 31.250 ... ... 0.126102
0.117021 ... ... 0.425 0.025 0.450 289000 31.075 -1.125 32.200 ... ... 0.127534
0.118384 ... ... 0.400 0.025 0.425 290000 32.050 -1.125 33.175 ... ... 0.13001
0.119636 ... ... 0.375 0.025 0.400 291000 33.025 -1.125 34.150 ... ... 0.132446
0.120769 ... ... 0.350 0.025 0.375 292000 34 -1.125 35.125 ... ... 0.13484
0.121776 ... ... 0.325 0.025 0.350 293000 34.975 -1.125 36.100 ... ... 0.137195
0.122647 ... ... 0.300 0.025 0.325 294000 35.950 -1.150 37.100 ... ... 0.139511
0.12337 ... ... 0.275 0.025 0.300 295000 36.950 -1.125 38.075 ... ... 0.14305
0.123931 ... ... 0.250 0.025 0.275 296000 37.925 -1.150 39.075 ... ... 0.145315
0.1264 ... ... 0.250 0.025 0.275 297000 38.925 -1.125 40.050 ... ... 0.14883
0.126734 ... ... 0.225 0.025 0.250 298000 39.900 -1.150 41.050 ... ... 0.151047
0.126862 ... ... 0.225 0 0.225 299000 40.900 -1.150 42.050 ... ... 0.15454
0.129223 ... ... 0.200 0.025 0.225 300000 41.900 -1.125 43.025 ... ... 0.158021
0.129065 ... ... 0.200 0 0.200 301000 42.875 -1.150 44.025 ... ... 0.160183
0.131365 ... ... 0.175 0.025 0.200 302000 43.875 -1.150 45.025 ... ... 0.163644
0.13365 ... ... 0.175 0.025 0.200 303000 44.875 -1.150 46.025 ... ... 0.167093
0.13311 ... ... 0.175 0 0.175 304000 45.875 -1.150 47.025 ... ... 0.17053
0.135333 ... ... 0.150 0.025 0.175 305000 46.875 -1.150 48.025 ... ... 0.173957
0.137544 ... ... 0.150 0.025 0.175 306000 47.875 -1.150 49.025 ... ... 0.177373
0.13655 ... ... 0.150 0 0.150 307000 48.875 -1.150 50.025 ... ... 0.180777
0.138699 ... ... 0.150 0 0.150 308000 49.875 -1.150 51.025 ... ... 0.184171
0.140835 ... ... 0.125 0.025 0.150 309000 50.875 -1.150 52.025 ... ... 0.187554
0.139278 ... ... 0.125 0 0.125 310000 51.875 -1.150 53.025 ... ... 0.190926
0.14135 ... ... 0.125 0 0.125 311000 52.875 -1.150 54.025 ... ... 0.194288
0.14341 ... ... 0.125 0 0.125 312000 53.875 -1.150 55.025 ... ... 0.197639
0.14546 ... ... 0.125 0 0.125 313000 54.875 -1.150 56.025 ... ... 0.200979
0.147499 ... ... 0.125 0 0.125 314000 55.875 -1.150 57.025 ... ... 0.20431
0.145089 ... ... 0.100 0 0.100 315000 56.875 -1.150 58.025 ... ... 0.207629
0.147061 ... ... 0.100 0 0.100 316000 57.875 -1.150 59.025 ... ... 0.210939
0.149023 ... ... 0.100 0 0.100 317000 58.875 -1.150 60.025 ... ... 0.214238
0.150976 ... ... 0.100 0 0.100 318000 59.875 -1.150 61.025 ... ... 0.217526
0.152918 ... ... 0.100 0 0.100 319000 60.875 -1.150 62.025 ... ... 0.220805
0.154851 ... ... 0.100 0 0.100 320000 61.875 -1.150 63.025 ... ... 0.224074
0.15118 ... ... 0.100 -0.025 0.075 321000 62.875 -1.150 64.025 ... ... 0.227333
0.153041 ... ... 0.100 -0.025 0.075 322000 63.875 -1.150 65.025 ... ... 0.230582
0.154894 ... ... 0.075 0 0.075 323000 64.875 -1.150 66.025 ... ... 0.233821
0.156738 ... ... 0.075 0 0.075 324000 65.875 -1.150 67.025 ... ... 0.23705
0.158574 ... ... 0.075 0 0.075 325000 66.875 -1.150 68.025 ... ... 0.24027
0.160401 ... ... 0.075 0 0.075 326000 67.875 -1.150 69.025 ... ... 0.243479
0.164029 ... ... 0.075 0 0.075 328000 69.875 -1.150 71.025 ... ... 0.24987
0.159924 ... ... 0.075 -0.025 0.050 330000 71.875 -1.150 73.025 ... ... 0.256223
0.163359 ... ... 0.075 -0.025 0.050 332000 73.875 -1.150 75.025 ... ... 0.262539
0.166764 ... ... 0.050 0 0.050 334000 75.875 -1.150 77.025 ... ... 0.268818
0.17014 ... ... 0.050 0 0.050 336000 77.875 -1.150 79.025 ... ... 0.27506
0.173487 ... ... 0.050 0 0.050 338000 79.875 -1.150 81.025 ... ... 0.281266
0.176806 ... ... 0.050 0 0.050 340000 81.875 -1.150 83.025 ... ... 0.287436
0.180098 ... ... 0.050 0 0.050 342000 83.875 -1.150 85.025 ... ... 0.293571
0.183364 ... ... 0.050 0 0.050 344000 85.875 -1.150 87.025 ... ... 0.299671
0.186603 ... ... 0.050 0 0.050 346000 87.875 -1.150 89.025 ... ... 0.305737
0.189814 ... ... 0.050 0 0.050 348000 89.875 -1.150 91.025 ... ... 0.311769
0.179847 ... ... 0.050 -0.025 0.025 350000 91.875 -1.150 93.025 ... ... 0.317768
0.182835 ... ... 0.050 -0.025 0.025 352000 93.875 -1.150 95.025 ... ... 0.323733
0.185799 ... ... 0.050 -0.025 0.025 354000 95.875 -1.150 97.025 ... ... 0.329666
0.188743 ... ... 0.025 0 0.025 356000 97.875 -1.150 99.025 ... ... 0.335566
0.191666 ... ... 0.025 0 0.025 358000 99.875 -1.150 101.025 ... ... 0.341435
0.194568 ... ... 0.025 0 0.025 360000 101.875 -1.150 103.025 ... ... 0.347271
0.197449 ... ... 0.025 0 0.025 362000 103.875 -1.150 105.025 ... ... 0.353077
0.200309 ... ... 0.025 0 0.025 364000 105.875 -1.150 107.025 ... ... 0.358851
0.203149 ... ... 0.025 0 0.025 366000 107.875 -1.150 109.025 ... ... 0.364595
0.205966 ... ... 0.025 0 0.025 368000 109.875 -1.150 111.025 ... ... 0.370309
0.208763 ... ... 0.025 0 0.025 370000 111.875 -1.150 113.025 ... ... 0.375993
0.21154 ... ... 0.025 0 0.025 372000 113.875 -1.150 115.025 ... ... 0.381647
0.214298 ... ... 0.025 0 0.025 374000 115.875 -1.150 117.025 ... ... 0.387272
0.217038 ... ... 0.025 0 0.025 376000 117.875 -1.150 119.025 ... ... 0.392868
0.219759 ... ... 0.025 0 0.025 378000 119.875 -1.150 121.025 ... ... 0.398436
0.222463 ... ... 0.025 0 0.025 380000 121.875 -1.150 123.025 ... ... 0.403976
0.22515 ... ... 0.025 0 0.025 382000 123.875 -1.150 125.025 ... ... 0.409487
0.227819 ... ... 0.025 0 0.025 384000 125.875 -1.150 127.025 ... ... 0.414971
0.23047 ... ... 0.025 0 0.025 386000 127.875 -1.150 129.025 ... ... 0.420427
0.233101 ... ... 0.025 0 0.025 388000 129.875 -1.150 131.025 ... ... 0.425857
0.235716 ... ... 0.025 0 0.025 390000 131.875 -1.150 133.025 ... ... 0.431259
0.238314 ... ... 0.025 0 0.025 392000 133.875 -1.150 135.025 ... ... 0.436635
0.240895 ... ... 0.025 0 0.025 394000 135.875 -1.150 137.025 ... ... 0.441985
0.24346 ... ... 0.025 0 0.025 396000 137.875 -1.150 139.025 ... ... 0.447309

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.