DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 350.200
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.795011 ... ... 207.900 4.300 212.200 138000 0.025 0 0.025 ... ... 0.380887
0.782306 ... ... 205.900 4.300 210.200 140000 0.025 0 0.025 ... ... 0.375264
0.769801 ... ... 203.900 4.300 208.200 142000 0.025 -0.025 0.050 ... ... 0.369721
0.75749 ... ... 201.900 4.300 206.200 144000 0.050 0 0.050 ... ... 0.387951
0.745368 ... ... 199.900 4.300 204.200 146000 0.050 0 0.050 ... ... 0.382237
0.733427 ... ... 197.900 4.300 202.200 148000 0.050 0 0.050 ... ... 0.376602
0.721663 ... ... 195.900 4.300 200.200 150000 0.050 0 0.050 ... ... 0.371042
0.710071 ... ... 193.900 4.300 198.200 152000 0.050 0 0.050 ... ... 0.365556
0.698646 ... ... 191.900 4.300 196.200 154000 0.075 0 0.075 ... ... 0.374932
0.687383 ... ... 189.900 4.300 194.200 156000 0.075 0 0.075 ... ... 0.369386
0.676277 ... ... 187.900 4.300 192.200 158000 0.075 0 0.075 ... ... 0.363911
0.665324 ... ... 185.900 4.300 190.200 160000 0.075 -0.025 0.100 ... ... 0.358503
0.65452 ... ... 183.900 4.300 188.200 162000 0.100 0 0.100 ... ... 0.36404
0.643861 ... ... 181.900 4.300 186.200 164000 0.100 0 0.100 ... ... 0.358618
0.633343 ... ... 179.900 4.300 184.200 166000 0.125 0 0.125 ... ... 0.362062
0.622961 ... ... 177.900 4.300 182.200 168000 0.125 -0.025 0.150 ... ... 0.35665
0.612714 ... ... 175.900 4.300 180.200 170000 0.150 0 0.150 ... ... 0.358713
0.602597 ... ... 173.900 4.300 178.200 172000 0.175 0 0.175 ... ... 0.359818
0.592606 ... ... 171.900 4.300 176.200 174000 0.175 -0.025 0.200 ... ... 0.354406
0.582739 ... ... 169.900 4.300 174.200 176000 0.200 -0.025 0.225 ... ... 0.354768
0.572993 ... ... 167.900 4.300 172.200 178000 0.225 0 0.225 ... ... 0.354566
0.563365 ... ... 165.900 4.300 170.200 180000 0.225 -0.025 0.250 ... ... 0.349187
0.553851 ... ... 163.900 4.300 168.200 182000 0.225 -0.025 0.250 ... ... 0.343864
0.544449 ... ... 161.900 4.300 166.200 184000 0.225 -0.025 0.250 ... ... 0.338598
0.535157 ... ... 159.900 4.300 164.200 186000 0.250 -0.025 0.275 ... ... 0.337923
0.525971 ... ... 157.900 4.300 162.200 188000 0.275 0 0.275 ... ... 0.336884
0.51689 ... ... 155.900 4.300 160.200 190000 0.275 -0.025 0.300 ... ... 0.331662
0.507911 ... ... 153.900 4.300 158.200 192000 0.300 -0.025 0.325 ... ... 0.330316
0.499032 ... ... 151.900 4.300 156.200 194000 0.325 -0.025 0.350 ... ... 0.328714
0.49025 ... ... 149.900 4.300 154.200 196000 0.350 -0.025 0.375 ... ... 0.326889
0.481563 ... ... 147.900 4.300 152.200 198000 0.375 -0.025 0.400 ... ... 0.324871
0.47297 ... ... 145.900 4.300 150.200 200000 0.400 -0.025 0.425 ... ... 0.322684
0.464467 ... ... 143.900 4.300 148.200 202000 0.425 -0.025 0.450 ... ... 0.320348
0.456054 ... ... 141.900 4.300 146.200 204000 0.450 -0.025 0.475 ... ... 0.317879
0.447728 ... ... 139.900 4.300 144.200 206000 0.475 -0.050 0.525 ... ... 0.315291
0.439488 ... ... 137.900 4.300 142.200 208000 0.500 -0.050 0.550 ... ... 0.312597
0.431331 ... ... 135.900 4.300 140.200 210000 0.550 -0.025 0.575 ... ... 0.312055
0.423256 ... ... 133.900 4.300 138.200 212000 0.575 -0.050 0.625 ... ... 0.309084
0.415262 ... ... 131.900 4.300 136.200 214000 0.625 -0.025 0.650 ... ... 0.308057
0.407346 ... ... 129.900 4.300 134.200 216000 0.650 -0.050 0.700 ... ... 0.304872
0.399507 ... ... 127.900 4.300 132.200 218000 0.700 -0.050 0.750 ... ... 0.303457
0.391744 ... ... 125.900 4.300 130.200 220000 0.725 -0.050 0.775 ... ... 0.300102
0.384055 ... ... 123.900 4.300 128.200 222000 0.775 -0.050 0.825 ... ... 0.298371
0.376439 ... ... 121.925 4.275 126.200 224000 0.825 -0.050 0.875 ... ... 0.29646
0.36971 ... ... 119.950 4.275 124.225 226000 0.875 -0.050 0.925 ... ... 0.294389
0.362231 ... ... 117.975 4.250 122.225 228000 0.925 -0.050 0.975 ... ... 0.292172
0.355626 ... ... 116 4.250 120.250 230000 0.975 -0.075 1.050 ... ... 0.289825
0.349077 ... ... 114.025 4.250 118.275 232000 1.025 -0.075 1.100 ... ... 0.287358
0.342583 ... ... 112.075 4.225 116.300 234000 1.075 -0.100 1.175 ... ... 0.284781
0.336922 ... ... 110.125 4.225 114.350 236000 1.150 -0.075 1.225 ... ... 0.283301
0.331295 ... ... 108.175 4.225 112.400 238000 1.200 -0.100 1.300 ... ... 0.280485
0.325701 ... ... 106.225 4.225 110.450 240000 1.275 -0.100 1.375 ... ... 0.278685
0.320139 ... ... 104.300 4.200 108.500 242000 1.350 -0.100 1.450 ... ... 0.27672
0.314608 ... ... 102.375 4.175 106.550 244000 1.425 -0.125 1.550 ... ... 0.274605
0.309828 ... ... 100.450 4.175 104.625 246000 1.500 -0.125 1.625 ... ... 0.272352
0.305054 ... ... 98.525 4.175 102.700 248000 1.600 -0.125 1.725 ... ... 0.270889
0.300284 ... ... 96.625 4.150 100.775 250000 1.675 -0.150 1.825 ... ... 0.268358
0.296195 ... ... 94.725 4.150 98.875 252000 1.775 -0.150 1.925 ... ... 0.266565
0.292082 ... ... 92.825 4.150 96.975 254000 1.875 -0.175 2.050 ... ... 0.264608
0.287945 ... ... 90.950 4.125 95.075 256000 2 -0.175 2.175 ... ... 0.263271
0.283784 ... ... 89.075 4.100 93.175 258000 2.100 -0.200 2.300 ... ... 0.260995
0.280215 ... ... 87.225 4.075 91.300 260000 2.225 -0.200 2.425 ... ... 0.259303
0.277192 ... ... 85.375 4.075 89.450 262000 2.350 -0.225 2.575 ... ... 0.257439
0.273506 ... ... 83.525 4.050 87.575 264000 2.500 -0.225 2.725 ... ... 0.256069
0.270337 ... ... 81.700 4.025 85.725 266000 2.650 -0.225 2.875 ... ... 0.254501
0.267642 ... ... 79.875 4.025 83.900 268000 2.800 -0.250 3.050 ... ... 0.252752
0.264309 ... ... 78.050 4 82.050 270000 2.975 -0.250 3.225 ... ... 0.251412
0.261942 ... ... 76.250 4 80.250 272000 3.125 -0.300 3.425 ... ... 0.249318
0.258948 ... ... 74.475 3.950 78.425 274000 3.325 -0.300 3.625 ... ... 0.248149
0.25635 ... ... 72.675 3.950 76.625 276000 3.500 -0.325 3.825 ... ... 0.246254
0.25411 ... ... 70.925 3.925 74.850 278000 3.700 -0.350 4.050 ... ... 0.244695
0.251732 ... ... 69.175 3.900 73.075 280000 3.925 -0.350 4.275 ... ... 0.24343
0.249225 ... ... 67.425 3.875 71.300 282000 4.150 -0.350 4.500 ... ... 0.241961
0.247024 ... ... 65.700 3.850 69.550 284000 4.375 -0.375 4.750 ... ... 0.240301
0.245099 ... ... 63.975 3.850 67.825 286000 4.625 -0.400 5.025 ... ... 0.238891
0.243012 ... ... 62.275 3.825 66.100 288000 4.875 -0.425 5.300 ... ... 0.237286
0.240772 ... ... 60.600 3.775 64.375 290000 5.125 -0.475 5.600 5.250 5.250 0.235498
0.238769 ... ... 58.925 3.750 62.675 292000 5.425 -0.475 5.900 ... ... 0.234315
0.236977 ... ... 57.250 3.750 61 294000 5.700 -0.525 6.225 ... ... 0.232544
0.235012 ... ... 55.625 3.700 59.325 296000 6.025 -0.525 6.550 ... ... 0.231328
0.233232 ... ... 54 3.675 57.675 298000 6.325 -0.575 6.900 ... ... 0.229546
0.231615 ... ... 52.400 3.650 56.050 300000 6.675 -0.600 7.275 ... ... 0.228276
0.229812 ... ... 50.800 3.625 54.425 302000 7.025 -0.625 7.650 ... ... 0.226798
0.228153 ... ... 49.225 3.600 52.825 304000 7.400 -0.650 8.050 ... ... 0.225448
0.226307 ... ... 47.700 3.525 51.225 306000 7.800 -0.675 8.475 ... ... 0.22421
0.224895 ... ... 46.175 3.500 49.675 308000 8.200 -0.725 8.925 ... ... 0.22276
0.223281 ... ... 44.650 3.475 48.125 310000 8.625 -0.775 9.400 ... ... 0.221409
0.221766 ... ... 43.175 3.425 46.600 312000 9.075 -0.800 9.875 ... ... 0.220145
0.220336 ... ... 41.725 3.375 45.100 314000 9.550 -0.825 10.375 ... ... 0.218954
0.218981 ... ... 40.300 3.325 43.625 316000 10.025 -0.900 10.925 ... ... 0.217546
0.217691 ... ... 38.875 3.300 42.175 318000 10.550 -0.925 11.475 ... ... 0.216479
0.216455 ... ... 37.500 3.250 40.750 320000 11.075 -0.975 12.050 ... ... 0.215187
0.215266 ... ... 36.150 3.200 39.350 322000 11.650 -1.025 12.675 ... ... 0.214208
0.214115 ... ... 34.800 3.175 37.975 324000 12.225 -1.075 13.300 ... ... 0.213
0.212742 ... ... 33.500 3.100 36.600 326000 12.850 -1.125 13.975 ... ... 0.212079
0.211654 ... ... 32.225 3.050 35.275 328000 13.475 -1.175 14.650 ... ... 0.210928
0.210586 ... ... 30.975 3 33.975 330000 14.150 -1.225 15.375 ... ... 0.210044
0.209533 ... ... 29.750 2.950 32.700 332000 14.850 -1.250 16.100 ... ... 0.20917
0.208731 ... ... 28.550 2.925 31.475 334000 15.550 -1.325 16.875 ... ... 0.208061
0.207694 ... ... 27.400 2.850 30.250 336000 16.300 -1.375 17.675 ... ... 0.207198
0.206659 ... ... 26.250 2.800 29.050 338000 17.075 -1.425 18.500 ... ... 0.206334
0.205857 ... ... 25.150 2.750 27.900 340000 17.875 -1.475 19.350 ... ... 0.205466
0.204818 ... ... 24.075 2.675 26.750 342000 18.700 -1.525 20.225 ... ... 0.204592
0.204003 ... ... 23.025 2.625 25.650 344000 19.550 -1.600 21.150 ... ... 0.203711
0.203178 ... ... 22 2.575 24.575 346000 20.450 -1.625 22.075 20.800 20.800 0.203047
0.20234 ... ... 21 2.525 23.525 348000 21.350 -1.700 23.050 22.450 22.450 0.202143
0.20149 ... ... 20.025 2.475 22.500 350000 22.300 -1.750 24.050 ... ... 0.201452
0.200626 20 20 19.100 2.400 21.500 352000 23.275 -1.800 25.075 ... ... 0.200746
0.199747 20 20 18.175 2.350 20.525 354000 24.250 -1.875 26.125 ... ... 0.1998
0.199078 ... ... 17.300 2.300 19.600 356000 25.275 -1.950 27.225 ... ... 0.199064
0.198167 ... ... 16.450 2.225 18.675 358000 26.350 -1.975 28.325 ... ... 0.198536
0.197466 ... ... 15.650 2.150 17.800 360000 27.425 -2.050 29.475 ... ... 0.197769
0.196751 ... ... 14.850 2.100 16.950 362000 28.525 -2.125 30.650 ... ... 0.196988
0.196021 ... ... 14.100 2.025 16.125 364000 29.675 -2.200 31.875 ... ... 0.196419
0.195278 ... ... 13.375 1.950 15.325 366000 30.850 -2.250 33.100 ... ... 0.19584
0.194754 ... ... 12.675 1.900 14.575 368000 32.050 -2.325 34.375 ... ... 0.195251
0.194223 ... ... 12 1.850 13.850 370000 33.275 -2.400 35.675 ... ... 0.194656
0.193689 ... ... 11.375 1.775 13.150 372000 34.550 -2.450 37 ... ... 0.194291
0.193153 ... ... 10.750 1.725 12.475 374000 35.825 -2.525 38.350 ... ... 0.193691
0.192619 ... ... 10.175 1.650 11.825 376000 37.150 -2.600 39.750 ... ... 0.193333
0.19209 ... ... 9.625 1.575 11.200 378000 38.500 -2.675 41.175 ... ... 0.192986
0.191819 ... ... 9.100 1.525 10.625 380000 39.900 -2.700 42.600 ... ... 0.192902
0.191319 ... ... 8.625 1.425 10.050 382000 41.300 -2.775 44.075 ... ... 0.192596
0.191095 ... ... 8.150 1.375 9.525 384000 42.750 -2.850 45.600 ... ... 0.192573
0.190905 ... ... 7.700 1.325 9.025 386000 44.200 -2.925 47.125 ... ... 0.192333
0.190758 ... ... 7.300 1.250 8.550 388000 45.700 -2.975 48.675 ... ... 0.1924
0.190663 8 8 6.900 1.200 8.100 390000 47.225 -3.025 50.250 ... ... 0.192527
0.190628 ... ... 6.525 1.150 7.675 392000 48.750 -3.100 51.850 ... ... 0.192449
0.190664 ... ... 6.175 1.100 7.275 394000 50.325 -3.150 53.475 ... ... 0.192723
0.190783 ... ... 5.850 1.050 6.900 396000 51.925 -3.200 55.125 ... ... 0.19309
0.190701 ... ... 5.525 1 6.525 398000 53.525 -3.250 56.775 ... ... 0.19327
0.191019 ... ... 5.250 0.950 6.200 400000 55.175 -3.300 58.475 ... ... 0.193858
0.19115 ... ... 4.950 0.925 5.875 402000 56.825 -3.350 60.175 ... ... 0.194276
0.191407 ... ... 4.700 0.875 5.575 404000 58.500 -3.375 61.875 ... ... 0.194832
0.191479 5.050 5 4.450 0.825 5.275 406000 60.200 -3.425 63.625 ... ... 0.195543
0.192033 ... ... 4.225 0.800 5.025 408000 61.900 -3.475 65.375 ... ... 0.196099
0.192078 ... ... 4 0.750 4.750 410000 63.625 -3.500 67.125 ... ... 0.196833
0.192644 ... ... 3.800 0.725 4.525 412000 65.350 -3.550 68.900 ... ... 0.197418
0.193054 ... ... 3.600 0.700 4.300 414000 67.125 -3.575 70.700 ... ... 0.198561
0.193301 ... ... 3.425 0.650 4.075 416000 68.875 -3.625 72.500 ... ... 0.199218
0.193764 ... ... 3.250 0.625 3.875 418000 70.650 -3.650 74.300 ... ... 0.200105
0.194072 ... ... 3.075 0.600 3.675 420000 72.450 -3.675 76.125 ... ... 0.201245
0.19463 ... ... 2.925 0.575 3.500 422000 74.250 -3.725 77.975 ... ... 0.202273
0.195043 ... ... 2.775 0.550 3.325 424000 76.075 -3.725 79.800 ... ... 0.203584
0.195306 ... ... 2.625 0.525 3.150 426000 77.875 -3.775 81.650 ... ... 0.204389
0.195861 ... ... 2.500 0.500 3 428000 79.725 -3.800 83.525 ... ... 0.205911
0.19628 ... ... 2.375 0.475 2.850 430000 81.575 -3.825 85.400 ... ... 0.207349
0.197034 ... ... 2.250 0.475 2.725 432000 83.425 -3.850 87.275 ... ... 0.208703
0.197177 ... ... 2.150 0.425 2.575 434000 85.275 -3.875 89.150 ... ... 0.209971
0.197672 ... ... 2.050 0.400 2.450 436000 87.150 -3.900 91.050 ... ... 0.211608
0.198563 ... ... 1.950 0.400 2.350 438000 89.025 -3.925 92.950 ... ... 0.213176
0.198809 ... ... 1.850 0.375 2.225 440000 90.900 -3.950 94.850 ... ... 0.214675
0.199472 ... ... 1.775 0.350 2.125 442000 92.800 -3.975 96.775 ... ... 0.216585
0.200022 ... ... 1.675 0.350 2.025 444000 94.700 -4 98.700 ... ... 0.218444
0.200455 ... ... 1.600 0.325 1.925 446000 96.600 -4.025 100.625 ... ... 0.22025
0.200762 ... ... 1.525 0.300 1.825 448000 98.525 -4.025 102.550 ... ... 0.222508
0.201579 ... ... 1.450 0.300 1.750 450000 100.425 -4.075 104.500 ... ... 0.224221
0.202302 ... ... 1.400 0.275 1.675 452000 102.350 -4.075 106.425 ... ... 0.2264
0.202926 ... ... 1.325 0.275 1.600 454000 104.300 -4.075 108.375 ... ... 0.229066
0.203448 ... ... 1.275 0.250 1.525 456000 106.225 -4.100 110.325 ... ... 0.231181
0.203862 ... ... 1.225 0.225 1.450 458000 108.175 -4.125 112.300 ... ... 0.233794
0.204913 ... ... 1.150 0.250 1.400 460000 110.125 -4.125 114.250 ... ... 0.236385
0.205121 ... ... 1.100 0.225 1.325 462000 112.075 -4.150 116.225 ... ... 0.238952
0.206007 ... ... 1.050 0.225 1.275 464000 114.025 -4.175 118.200 ... ... 0.241497
0.206816 ... ... 1.025 0.200 1.225 466000 115.975 -4.200 120.175 ... ... 0.24402
0.207546 ... ... 0.975 0.200 1.175 468000 117.950 -4.200 122.150 ... ... 0.247074
0.208194 ... ... 0.925 0.200 1.125 470000 119.925 -4.200 124.125 ... ... 0.250112
0.208754 ... ... 0.900 0.175 1.075 472000 121.900 -4.225 126.125 ... ... 0.253135
0.209225 ... ... 0.850 0.175 1.025 474000 123.875 -4.225 128.100 ... ... 0.256142
0.209599 ... ... 0.825 0.150 0.975 476000 125.850 -4.250 130.100 ... ... 0.259135
0.210877 ... ... 0.800 0.150 0.950 478000 127.825 -4.275 132.100 ... ... 0.262113
0.211082 ... ... 0.750 0.150 0.900 480000 129.825 -4.275 134.100 ... ... 0.265635
0.212246 ... ... 0.725 0.150 0.875 482000 131.800 -4.300 136.100 ... ... 0.268586
0.212267 ... ... 0.700 0.125 0.825 484000 133.800 -4.300 138.100 ... ... 0.272082
0.213308 ... ... 0.675 0.125 0.800 486000 135.800 -4.300 140.100 ... ... 0.275563
0.214299 ... ... 0.650 0.125 0.775 488000 137.800 -4.300 142.100 ... ... 0.279032
0.215238 ... ... 0.625 0.125 0.750 490000 139.800 -4.300 144.100 ... ... 0.282486
0.216124 ... ... 0.600 0.125 0.725 492000 141.800 -4.300 146.100 ... ... 0.285927
0.216956 ... ... 0.600 0.100 0.700 494000 143.800 -4.300 148.100 ... ... 0.289355
0.217731 ... ... 0.575 0.100 0.675 496000 145.800 -4.300 150.100 ... ... 0.292769
0.218446 ... ... 0.550 0.100 0.650 498000 147.800 -4.300 152.100 ... ... 0.29617
0.220466 ... ... 0.550 0.100 0.650 500000 149.800 -4.300 154.100 ... ... 0.299558
0.2211 ... ... 0.525 0.100 0.625 502000 151.800 -4.300 156.100 ... ... 0.302933
0.221671 ... ... 0.500 0.100 0.600 504000 153.800 -4.300 158.100 ... ... 0.306295
0.222173 ... ... 0.500 0.075 0.575 506000 155.800 -4.300 160.100 ... ... 0.309645
0.224122 ... ... 0.475 0.100 0.575 508000 157.800 -4.300 162.100 ... ... 0.312981
0.224535 ... ... 0.475 0.075 0.550 510000 159.800 -4.300 164.100 ... ... 0.316306
0.224873 ... ... 0.450 0.075 0.525 512000 161.800 -4.300 166.100 ... ... 0.319618
0.226771 ... ... 0.450 0.075 0.525 514000 163.800 -4.300 168.100 ... ... 0.322917
0.22701 ... ... 0.425 0.075 0.500 516000 165.800 -4.300 170.100 ... ... 0.326204
0.228878 ... ... 0.425 0.075 0.500 518000 167.800 -4.300 172.100 ... ... 0.329479
0.229014 ... ... 0.400 0.075 0.475 520000 169.800 -4.300 174.100 ... ... 0.332742
0.230851 ... ... 0.400 0.075 0.475 522000 171.800 -4.300 176.100 ... ... 0.335994

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.