DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 304.475
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
0.646455 ... ... 163.475 3 166.475 138000 0.025 0 0.025 ... ... 0.300275
0.634379 ... ... 161.475 3 164.475 140000 0.025 0 0.025 ... ... 0.295101
0.622493 ... ... 159.475 3 162.475 142000 0.025 0 0.025 ... ... 0.29
0.610789 ... ... 157.475 3 160.475 144000 0.025 0 0.025 ... ... 0.28497
0.599264 ... ... 155.475 3 158.475 146000 0.025 0 0.025 ... ... 0.280008
0.58791 ... ... 153.475 3 156.475 148000 0.025 -0.025 0.050 ... ... 0.275112
0.576723 ... ... 151.475 3 154.475 150000 0.050 0 0.050 ... ... 0.288608
0.565699 ... ... 149.475 3 152.475 152000 0.050 0 0.050 ... ... 0.283548
0.554832 ... ... 147.475 3 150.475 154000 0.050 0 0.050 ... ... 0.278553
0.544118 ... ... 145.475 3 148.475 156000 0.050 0 0.050 ... ... 0.273621
0.533552 ... ... 143.475 3 146.475 158000 0.050 -0.025 0.075 ... ... 0.268748
0.523131 ... ... 141.475 3 144.475 160000 0.075 0 0.075 ... ... 0.275295
0.512851 ... ... 139.475 3 142.475 162000 0.075 0 0.075 ... ... 0.270359
0.502708 ... ... 137.475 3 140.475 164000 0.075 0 0.075 ... ... 0.26548
0.492697 ... ... 135.475 3 138.475 166000 0.100 0 0.100 ... ... 0.269092
0.482816 ... ... 133.475 3 136.475 168000 0.100 0 0.100 ... ... 0.26419
0.473061 ... ... 131.475 3 134.475 170000 0.100 -0.025 0.125 ... ... 0.259343
0.463428 ... ... 129.475 3 132.475 172000 0.125 0 0.125 ... ... 0.261251
0.453916 ... ... 127.475 3 130.475 174000 0.125 -0.025 0.150 ... ... 0.256403
0.44452 ... ... 125.475 3 128.475 176000 0.150 0 0.150 ... ... 0.25723
0.435239 ... ... 123.475 3 126.475 178000 0.150 -0.025 0.175 ... ... 0.252392
0.426068 ... ... 121.475 3 124.475 180000 0.175 0 0.175 ... ... 0.252449
0.417006 ... ... 119.475 3 122.475 182000 0.175 -0.025 0.200 ... ... 0.247632
0.408049 ... ... 117.475 3 120.475 184000 0.200 -0.025 0.225 ... ... 0.24711
0.399196 ... ... 115.475 3 118.475 186000 0.225 0 0.225 ... ... 0.246156
0.390443 ... ... 113.475 3 116.475 188000 0.225 -0.025 0.250 ... ... 0.241347
0.381789 ... ... 111.475 3 114.475 190000 0.250 -0.025 0.275 ... ... 0.240029
0.373231 ... ... 109.475 3 112.475 192000 0.275 -0.025 0.300 ... ... 0.23842
0.364767 ... ... 107.475 3 110.475 194000 0.300 -0.025 0.325 ... ... 0.23657
0.356395 ... ... 105.475 3 108.475 196000 0.350 -0.025 0.375 ... ... 0.237111
0.348113 ... ... 103.475 3 106.475 198000 0.375 -0.025 0.400 ... ... 0.234715
0.339919 ... ... 101.475 3 104.475 200000 0.400 -0.025 0.425 ... ... 0.232179
0.331811 ... ... 99.475 3 102.475 202000 0.425 -0.050 0.475 ... ... 0.229518
0.323787 ... ... 97.475 3 100.475 204000 0.475 -0.050 0.525 ... ... 0.228736
0.315846 ... ... 95.475 3 98.475 206000 0.525 -0.025 0.550 ... ... 0.227603
0.307985 ... ... 93.475 3 96.475 208000 0.575 -0.025 0.600 ... ... 0.226174
0.300203 ... ... 91.475 3 94.475 210000 0.600 -0.050 0.650 ... ... 0.2229
0.292499 ... ... 89.475 3 92.475 212000 0.675 -0.025 0.700 ... ... 0.222587
0.28487 ... ... 87.500 2.975 90.475 214000 0.725 -0.050 0.775 ... ... 0.220488
0.278047 ... ... 85.525 2.975 88.500 216000 0.775 -0.050 0.825 ... ... 0.218217
0.271287 ... ... 83.550 2.975 86.525 218000 0.850 -0.050 0.900 ... ... 0.217027
0.264586 ... ... 81.600 2.950 84.550 220000 0.925 -0.050 0.975 ... ... 0.215558
0.258652 ... ... 79.650 2.950 82.600 222000 1 -0.050 1.050 ... ... 0.213846
0.252757 ... ... 77.700 2.950 80.650 224000 1.075 -0.050 1.125 ... ... 0.211916
0.2469 ... ... 75.775 2.925 78.700 226000 1.150 -0.075 1.225 ... ... 0.209795
0.241752 ... ... 73.850 2.925 76.775 228000 1.250 -0.050 1.300 ... ... 0.208413
0.237268 ... ... 71.925 2.950 74.875 230000 1.350 -0.050 1.400 ... ... 0.206778
0.232127 ... ... 70.025 2.925 72.950 232000 1.450 -0.075 1.525 ... ... 0.204917
0.227618 ... ... 68.150 2.900 71.050 234000 1.550 -0.075 1.625 ... ... 0.202853
0.223695 ... ... 66.275 2.900 69.175 236000 1.675 -0.075 1.750 ... ... 0.201337
0.219718 ... ... 64.400 2.900 67.300 238000 1.800 -0.100 1.900 ... ... 0.199582
0.215688 ... ... 62.550 2.875 65.425 240000 1.925 -0.100 2.025 ... ... 0.19761
0.212159 ... ... 60.700 2.875 63.575 242000 2.075 -0.100 2.175 ... ... 0.196066
0.209081 ... ... 58.875 2.875 61.750 244000 2.225 -0.125 2.350 ... ... 0.194283
0.205371 ... ... 57.075 2.825 59.900 246000 2.400 -0.125 2.525 ... ... 0.192848
0.202582 ... ... 55.275 2.825 58.100 248000 2.575 -0.150 2.725 ... ... 0.19116
0.199651 ... ... 53.500 2.800 56.300 250000 2.750 -0.175 2.925 ... ... 0.189241
0.19705 ... ... 51.750 2.775 54.525 252000 2.975 -0.175 3.150 ... ... 0.188092
0.194288 ... ... 50 2.750 52.750 254000 3.175 -0.225 3.400 ... ... 0.186194
0.192233 ... ... 48.275 2.750 51.025 256000 3.425 -0.225 3.650 ... ... 0.184973
0.189559 ... ... 46.575 2.700 49.275 258000 3.675 -0.250 3.925 ... ... 0.183474
0.187518 ... ... 44.900 2.675 47.575 260000 3.950 -0.275 4.225 ... ... 0.18213
0.185647 ... ... 43.225 2.675 45.900 262000 4.225 -0.300 4.525 ... ... 0.180516
0.183547 ... ... 41.600 2.625 44.225 264000 4.525 -0.350 4.875 ... ... 0.179029
0.18159 ... ... 40 2.575 42.575 266000 4.850 -0.375 5.225 ... ... 0.177643
0.179749 ... ... 38.400 2.550 40.950 268000 5.200 -0.400 5.600 ... ... 0.176334
0.178335 ... ... 36.850 2.525 39.375 270000 5.575 -0.450 6.025 ... ... 0.175083
0.176649 ... ... 35.325 2.475 37.800 272000 5.975 -0.475 6.450 ... ... 0.173872
0.175019 ... ... 33.825 2.425 36.250 274000 6.400 -0.500 6.900 ... ... 0.172685
0.173429 ... ... 32.350 2.375 34.725 276000 6.850 -0.550 7.400 ... ... 0.17151
0.172159 ... ... 30.900 2.350 33.250 278000 7.325 -0.600 7.925 ... ... 0.170334
0.170598 ... ... 29.475 2.300 31.775 280000 7.825 -0.625 8.450 8.400 7.975 0.169147
0.169318 ... ... 28.100 2.250 30.350 282000 8.350 -0.675 9.025 ... ... 0.167941
0.168015 ... ... 26.750 2.200 28.950 284000 8.925 -0.725 9.650 ... ... 0.16698
0.166681 ... ... 25.425 2.150 27.575 286000 9.500 -0.775 10.275 ... ... 0.165703
0.16557 ... ... 24.125 2.125 26.250 288000 10.125 -0.825 10.950 ... ... 0.164647
0.164148 ... ... 22.875 2.050 24.925 290000 10.775 -0.875 11.650 ... ... 0.163531
0.162927 ... ... 21.625 2.025 23.650 292000 11.450 -0.925 12.375 ... ... 0.162353
0.161888 ... ... 20.450 1.975 22.425 294000 12.175 -0.950 13.125 ... ... 0.161355
0.160527 ... ... 19.275 1.925 21.200 296000 12.925 -1 13.925 ... ... 0.160277
0.159334 ... ... 18.150 1.875 20.025 298000 13.700 -1.050 14.750 ... ... 0.159118
0.158055 ... ... 17.050 1.825 18.875 300000 14.500 -1.100 15.600 14.700 14.700 0.157872
0.156688 ... ... 15.975 1.775 17.750 302000 15.325 -1.175 16.500 16.175 16.100 0.156537
0.155464 ... ... 14.950 1.725 16.675 304000 16.200 -1.200 17.400 17.250 17.250 0.155344
0.153904 ... ... 13.925 1.675 15.600 306000 17.100 -1.250 18.350 ... ... 0.154051
0.152474 ... ... 12.975 1.600 14.575 308000 18.025 -1.325 19.350 ... ... 0.152652
0.151171 ... ... 12.050 1.550 13.600 310000 19 -1.375 20.375 ... ... 0.151379
0.149752 ... ... 11.150 1.500 12.650 312000 20 -1.450 21.450 ... ... 0.149992
0.148452 ... ... 10.325 1.425 11.750 314000 21.050 -1.525 22.575 ... ... 0.148724
0.147028 ... ... 9.525 1.350 10.875 316000 22.150 -1.575 23.725 ... ... 0.147576
0.145718 ... ... 8.775 1.275 10.050 318000 23.275 -1.675 24.950 ... ... 0.146305
0.144527 ... ... 8.075 1.200 9.275 320000 24.475 -1.725 26.200 ... ... 0.145402
0.14346 ... ... 7.425 1.125 8.550 322000 25.700 -1.800 27.500 ... ... 0.144383
0.142268 ... ... 6.800 1.050 7.850 324000 26.975 -1.875 28.850 ... ... 0.143502
0.141475 ... ... 6.250 0.975 7.225 326000 28.300 -1.975 30.275 ... ... 0.142772
0.140846 ... ... 5.750 0.900 6.650 328000 29.675 -2.050 31.725 ... ... 0.142211
0.140124 ... ... 5.275 0.825 6.100 330000 31.100 -2.125 33.225 ... ... 0.141841
0.139597 ... ... 4.850 0.750 5.600 332000 32.575 -2.200 34.775 ... ... 0.14169
0.139296 ... ... 4.475 0.675 5.150 334000 34.100 -2.250 36.350 ... ... 0.141789
0.139258 ... ... 4.125 0.625 4.750 336000 35.650 -2.325 37.975 ... ... 0.141874
0.139208 ... ... 3.800 0.575 4.375 338000 37.250 -2.375 39.625 ... ... 0.142272
0.139159 ... ... 3.500 0.525 4.025 340000 38.875 -2.425 41.300 ... ... 0.142705
0.139472 ... ... 3.250 0.475 3.725 342000 40.525 -2.475 43 ... ... 0.143193
0.139493 ... ... 3 0.425 3.425 344000 42.200 -2.550 44.750 ... ... 0.143759
0.139949 ... ... 2.775 0.400 3.175 346000 43.925 -2.575 46.500 ... ... 0.144789
0.140135 ... ... 2.575 0.350 2.925 348000 45.675 -2.600 48.275 ... ... 0.145975
0.140438 ... ... 2.375 0.325 2.700 350000 47.425 -2.650 50.075 ... ... 0.146961
0.140894 ... ... 2.200 0.300 2.500 352000 49.200 -2.675 51.875 ... ... 0.14814
0.141095 ... ... 2.025 0.275 2.300 354000 51 -2.700 53.700 ... ... 0.149548
0.141489 ... ... 1.875 0.250 2.125 356000 52.825 -2.725 55.550 ... ... 0.15122
0.142124 ... ... 1.750 0.225 1.975 358000 54.650 -2.750 57.400 ... ... 0.152753
0.142538 ... ... 1.625 0.200 1.825 360000 56.500 -2.775 59.275 ... ... 0.1546
0.143252 ... ... 1.500 0.200 1.700 362000 58.350 -2.800 61.150 ... ... 0.15633
0.143764 ... ... 1.375 0.200 1.575 364000 60.225 -2.825 63.050 ... ... 0.158422
0.144059 ... ... 1.275 0.175 1.450 366000 62.125 -2.825 64.950 ... ... 0.160912
0.144743 ... ... 1.200 0.150 1.350 368000 64 -2.875 66.875 ... ... 0.162835
0.145236 ... ... 1.100 0.150 1.250 370000 65.925 -2.875 68.800 ... ... 0.165689
0.146215 ... ... 1.025 0.150 1.175 372000 67.850 -2.875 70.725 ... ... 0.168496
0.146318 ... ... 0.950 0.125 1.075 374000 69.775 -2.900 72.675 ... ... 0.171256
0.146948 ... ... 0.900 0.100 1 376000 71.725 -2.900 74.625 ... ... 0.174502
0.148207 ... ... 0.825 0.125 0.950 378000 73.675 -2.925 76.600 ... ... 0.177717
0.148513 ... ... 0.775 0.100 0.875 380000 75.625 -2.950 78.575 ... ... 0.180902
0.149506 ... ... 0.725 0.100 0.825 382000 77.600 -2.950 80.550 ... ... 0.1846
0.150372 ... ... 0.675 0.100 0.775 384000 79.575 -2.950 82.525 ... ... 0.188277
0.151102 ... ... 0.650 0.075 0.725 386000 81.550 -2.975 84.525 ... ... 0.191931
0.151688 ... ... 0.600 0.075 0.675 388000 83.525 -3 86.525 ... ... 0.195564
0.15319 ... ... 0.575 0.075 0.650 390000 85.525 -3 88.525 ... ... 0.199723
0.153511 ... ... 0.525 0.075 0.600 392000 87.525 -3 90.525 ... ... 0.203861
0.154833 ... ... 0.500 0.075 0.575 394000 89.525 -3 92.525 ... ... 0.207979
0.15485 ... ... 0.475 0.050 0.525 396000 91.525 -3 94.525 ... ... 0.212076
0.155968 ... ... 0.450 0.050 0.500 398000 93.525 -3 96.525 ... ... 0.216154
0.157 ... ... 0.425 0.050 0.475 400000 95.525 -3 98.525 ... ... 0.220212
0.157942 ... ... 0.400 0.050 0.450 402000 97.525 -3 100.525 ... ... 0.22425
0.158788 ... ... 0.375 0.050 0.425 404000 99.525 -3 102.525 ... ... 0.228269
0.159532 ... ... 0.350 0.050 0.400 406000 101.525 -3 104.525 ... ... 0.232269
0.160167 ... ... 0.350 0.025 0.375 408000 103.525 -3 106.525 ... ... 0.23625
0.160683 ... ... 0.325 0.025 0.350 410000 105.525 -3 108.525 ... ... 0.240212
0.162856 ... ... 0.300 0.050 0.350 412000 107.525 -3 110.525 ... ... 0.244156
0.163211 ... ... 0.300 0.025 0.325 414000 109.525 -3 112.525 ... ... 0.248082
0.163425 ... ... 0.275 0.025 0.300 416000 111.525 -3 114.525 ... ... 0.251989
0.165517 ... ... 0.250 0.050 0.300 418000 113.525 -3 116.525 ... ... 0.255878
0.165538 ... ... 0.250 0.025 0.275 420000 115.525 -3 118.525 ... ... 0.25975
0.16538 ... ... 0.250 0 0.250 422000 117.525 -3 120.525 ... ... 0.263604
0.167391 ... ... 0.225 0.025 0.250 424000 119.525 -3 122.525 ... ... 0.26744
0.169389 ... ... 0.225 0.025 0.250 426000 121.525 -3 124.525 ... ... 0.271259
0.168956 ... ... 0.200 0.025 0.225 428000 123.525 -3 126.525 ... ... 0.275062
0.170907 ... ... 0.200 0.025 0.225 430000 125.525 -3 128.525 ... ... 0.278847
0.170194 ... ... 0.200 0 0.200 432000 127.525 -3 130.525 ... ... 0.282615
0.172098 ... ... 0.175 0.025 0.200 434000 129.525 -3 132.525 ... ... 0.286367
0.17399 ... ... 0.175 0.025 0.200 436000 131.525 -3 134.525 ... ... 0.290102
0.172909 ... ... 0.175 0 0.175 438000 133.525 -3 136.525 ... ... 0.293821
0.174754 ... ... 0.175 0 0.175 440000 135.525 -3 138.525 ... ... 0.297524
0.176587 ... ... 0.150 0.025 0.175 442000 137.525 -3 140.525 ... ... 0.301211
0.178409 ... ... 0.150 0.025 0.175 444000 139.525 -3 142.525 ... ... 0.304882
0.176847 ... ... 0.150 0 0.150 446000 141.525 -3 144.525 ... ... 0.308538
0.178622 ... ... 0.150 0 0.150 448000 143.525 -3 146.525 ... ... 0.312177
0.180386 ... ... 0.125 0.025 0.150 450000 145.525 -3 148.525 ... ... 0.315802
0.182139 ... ... 0.125 0.025 0.150 452000 147.525 -3 150.525 ... ... 0.319411

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.