DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 292.350
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.567846 ... ... 150.300 0.050 150.350 142000 0.025 0 0.025 ... ... 0.253739
0.556573 ... ... 148.300 0.050 148.350 144000 0.025 0 0.025 ... ... 0.249101
0.545471 ... ... 146.300 0.050 146.350 146000 0.025 0 0.025 ... ... 0.244526
0.534536 ... ... 144.300 0.050 144.350 148000 0.025 0 0.025 ... ... 0.240013
0.523762 ... ... 142.300 0.050 142.350 150000 0.025 0 0.025 ... ... 0.235558
0.513145 ... ... 140.300 0.050 140.350 152000 0.025 0 0.025 ... ... 0.231161
0.502681 ... ... 138.300 0.050 138.350 154000 0.050 0 0.050 ... ... 0.242463
0.492364 ... ... 136.300 0.050 136.350 156000 0.050 0 0.050 ... ... 0.237912
0.48219 ... ... 134.300 0.050 134.350 158000 0.050 0 0.050 ... ... 0.233417
0.472156 ... ... 132.300 0.050 132.350 160000 0.050 0 0.050 ... ... 0.228976
0.462258 ... ... 130.300 0.050 130.350 162000 0.075 0 0.075 ... ... 0.23442
0.452492 ... ... 128.300 0.050 128.350 164000 0.075 0 0.075 ... ... 0.229915
0.442854 ... ... 126.300 0.050 126.350 166000 0.100 0 0.100 ... ... 0.232876
0.433341 ... ... 124.300 0.050 124.350 168000 0.100 0 0.100 ... ... 0.228347
0.42395 ... ... 122.300 0.050 122.350 170000 0.100 0 0.100 ... ... 0.223868
0.414677 ... ... 120.300 0.050 120.350 172000 0.125 0 0.125 ... ... 0.225315
0.405519 ... ... 118.300 0.050 118.350 174000 0.150 0 0.150 ... ... 0.225847
0.396474 ... ... 116.300 0.050 116.350 176000 0.150 0 0.150 ... ... 0.221326
0.387539 ... ... 114.300 0.050 114.350 178000 0.175 0 0.175 ... ... 0.221164
0.378711 ... ... 112.300 0.050 112.350 180000 0.200 0 0.200 ... ... 0.220503
0.369988 ... ... 110.300 0.050 110.350 182000 0.225 0 0.225 ... ... 0.219448
0.361366 ... ... 108.300 0.050 108.350 184000 0.250 0 0.250 ... ... 0.218072
0.352844 ... ... 106.300 0.050 106.350 186000 0.275 0 0.275 ... ... 0.216431
0.344419 ... ... 104.300 0.050 104.350 188000 0.300 0 0.300 ... ... 0.214564
0.336089 ... ... 102.300 0.050 102.350 190000 0.325 0 0.325 ... ... 0.212506
0.327851 ... ... 100.300 0.050 100.350 192000 0.350 -0.025 0.375 ... ... 0.210283
0.319704 ... ... 98.300 0.050 98.350 194000 0.400 0 0.400 ... ... 0.210023
0.311646 ... ... 96.300 0.050 96.350 196000 0.450 0 0.450 ... ... 0.20933
0.303674 ... ... 94.300 0.050 94.350 198000 0.475 -0.025 0.500 ... ... 0.206516
0.295786 ... ... 92.300 0.050 92.350 200000 0.525 -0.025 0.550 ... ... 0.205299
0.287982 ... ... 90.300 0.050 90.350 202000 0.575 -0.025 0.600 ... ... 0.203809
0.280258 ... ... 88.300 0.050 88.350 204000 0.650 0 0.650 ... ... 0.203506
0.272614 ... ... 86.300 0.050 86.350 206000 0.700 0 0.700 ... ... 0.20149
0.265047 ... ... 84.300 0.050 84.350 208000 0.775 0 0.775 ... ... 0.20054
0.258196 ... ... 82.325 0.050 82.375 210000 0.850 0 0.850 ... ... 0.199287
0.25141 ... ... 80.350 0.050 80.400 212000 0.925 0 0.925 ... ... 0.197772
0.245313 ... ... 78.400 0.050 78.450 214000 1 -0.025 1.025 ... ... 0.196029
0.239263 ... ... 76.450 0.050 76.500 216000 1.100 0 1.100 ... ... 0.195026
0.23326 ... ... 74.525 0.025 74.550 218000 1.200 0 1.200 ... ... 0.193733
0.228491 ... ... 72.600 0.050 72.650 220000 1.300 0 1.300 ... ... 0.192187
0.223141 ... ... 70.700 0.025 70.725 222000 1.425 0 1.425 ... ... 0.191194
0.218382 ... ... 68.800 0.025 68.825 224000 1.525 -0.025 1.550 ... ... 0.189181
0.214175 ... ... 66.925 0.025 66.950 226000 1.675 0 1.675 ... ... 0.188378
0.210473 ... ... 65.050 0.050 65.100 228000 1.800 -0.025 1.825 ... ... 0.186615
0.206189 ... ... 63.200 0.025 63.225 230000 1.950 -0.025 1.975 ... ... 0.185267
0.202888 ... ... 61.350 0.050 61.400 232000 2.125 0 2.125 ... ... 0.184257
0.199496 ... ... 59.550 0.025 59.575 234000 2.300 0 2.300 ... ... 0.182963
0.196492 ... ... 57.725 0.050 57.775 236000 2.475 -0.025 2.500 ... ... 0.181415
0.193373 ... ... 55.950 0.025 55.975 238000 2.675 0 2.675 ... ... 0.180137
0.190585 ... ... 54.175 0.025 54.200 240000 2.875 -0.025 2.900 ... ... 0.178602
0.187663 ... ... 52.400 0.025 52.425 242000 3.100 -0.025 3.125 ... ... 0.177287
0.185433 ... ... 50.675 0.025 50.700 244000 3.350 0 3.350 ... ... 0.176149
0.183024 ... ... 48.950 0.025 48.975 246000 3.600 -0.025 3.625 ... ... 0.174739
0.180826 ... ... 47.250 0.025 47.275 248000 3.850 -0.025 3.875 ... ... 0.17308
0.178439 ... ... 45.550 0.025 45.575 250000 4.150 -0.025 4.175 ... ... 0.17195
0.176228 ... ... 43.875 0.025 43.900 252000 4.450 -0.025 4.475 ... ... 0.170544
0.17451 ... ... 42.250 0.025 42.275 254000 4.775 -0.025 4.800 ... ... 0.169233
0.172561 ... ... 40.625 0.025 40.650 256000 5.125 -0.025 5.150 ... ... 0.167995
0.170713 ... ... 39.025 0.025 39.050 258000 5.475 -0.025 5.500 ... ... 0.166486
0.168635 ... ... 37.450 0 37.450 260000 5.875 -0.025 5.900 ... ... 0.16535
0.166941 ... ... 35.875 0.025 35.900 262000 6.275 -0.025 6.300 ... ... 0.163931
0.165292 ... ... 34.350 0.025 34.375 264000 6.700 -0.025 6.725 ... ... 0.162541
0.163675 ... ... 32.850 0.025 32.875 266000 7.150 -0.050 7.200 ... ... 0.161165
0.162075 ... ... 31.400 0 31.400 268000 7.650 -0.025 7.675 ... ... 0.160069
0.160751 ... ... 29.950 0.025 29.975 270000 8.150 -0.050 8.200 ... ... 0.15868
0.159146 ... ... 28.550 0 28.550 272000 8.700 -0.050 8.750 ... ... 0.157538
0.157783 ... ... 27.175 0 27.175 274000 9.275 -0.050 9.325 ... ... 0.156358
0.156386 ... ... 25.800 0.025 25.825 276000 9.875 -0.050 9.925 ... ... 0.155133
0.154947 ... ... 24.475 0.025 24.500 278000 10.500 -0.050 10.550 ... ... 0.153858
0.15346 ... ... 23.200 0 23.200 280000 11.150 -0.050 11.200 ... ... 0.152527
0.152156 ... ... 21.950 0 21.950 282000 11.850 -0.050 11.900 ... ... 0.151373
0.150783 ... ... 20.725 0 20.725 284000 12.600 -0.025 12.625 ... ... 0.15038
0.14957 ... ... 19.550 0 19.550 286000 13.375 -0.050 13.425 ... ... 0.149303
0.148503 ... ... 18.425 0 18.425 288000 14.200 -0.025 14.225 ... ... 0.148368
0.147344 ... ... 17.325 0 17.325 290000 15.050 -0.025 15.075 ... ... 0.14734
0.146317 ... ... 16.275 0 16.275 292000 15.925 -0.050 15.975 ... ... 0.146215
0.145191 ... ... 15.250 0 15.250 294000 16.850 -0.050 16.900 ... ... 0.145217
0.14396 ... ... 14.250 0 14.250 296000 17.800 -0.050 17.850 ... ... 0.144115
0.142848 ... ... 13.300 0 13.300 298000 18.825 -0.050 18.875 ... ... 0.14336
0.142082 ... ... 12.425 0 12.425 300000 19.875 -0.050 19.925 ... ... 0.142497
0.141207 ... ... 11.575 0 11.575 302000 20.975 -0.050 21.025 ... ... 0.141755
0.140453 ... ... 10.775 0 10.775 304000 22.125 -0.050 22.175 ... ... 0.141137
0.13959 ... ... 10 0 10 306000 23.325 -0.050 23.375 ... ... 0.140651
0.139095 ... ... 9.300 0 9.300 308000 24.550 -0.050 24.600 ... ... 0.140068
0.138503 ... ... 8.625 0 8.625 310000 25.850 -0.050 25.900 ... ... 0.139872
0.138063 ... ... 8 0 8 312000 27.175 -0.050 27.225 ... ... 0.139597
0.137538 ... ... 7.400 0 7.400 314000 28.525 -0.050 28.575 ... ... 0.139249
0.13719 ... ... 6.850 0 6.850 316000 29.925 -0.050 29.975 ... ... 0.139088
0.136775 ... ... 6.325 0 6.325 318000 31.350 -0.050 31.400 ... ... 0.138873
0.136299 ... ... 5.825 0 5.825 320000 32.825 -0.050 32.875 ... ... 0.138883
0.135766 ... ... 5.350 0 5.350 322000 34.300 -0.050 34.350 ... ... 0.138589
0.135181 ... ... 4.925 -0.025 4.900 324000 35.825 -0.075 35.900 ... ... 0.138553
0.134855 ... ... 4.500 0 4.500 326000 37.400 -0.050 37.450 ... ... 0.138811
0.134514 ... ... 4.125 0 4.125 328000 38.975 -0.050 39.025 ... ... 0.138793
0.133844 ... ... 3.775 -0.025 3.750 330000 40.575 -0.075 40.650 ... ... 0.138801
0.133501 ... ... 3.425 0 3.425 332000 42.225 -0.050 42.275 ... ... 0.139184
0.133188 ... ... 3.125 0 3.125 334000 43.900 -0.050 43.950 ... ... 0.139656
0.132548 ... ... 2.825 0 2.825 336000 45.600 -0.050 45.650 ... ... 0.140242
0.132343 ... ... 2.575 0 2.575 338000 47.300 -0.075 47.375 ... ... 0.140599
0.131824 ... ... 2.325 0 2.325 340000 49.050 -0.050 49.100 ... ... 0.141483
0.131398 ... ... 2.100 0 2.100 342000 50.825 -0.050 50.875 ... ... 0.142572
0.130633 ... ... 1.900 -0.025 1.875 344000 52.600 -0.075 52.675 ... ... 0.143489
0.130486 ... ... 1.700 0 1.700 346000 54.425 -0.050 54.475 ... ... 0.145079
0.130036 ... ... 1.525 0 1.525 348000 56.250 -0.050 56.300 ... ... 0.146544
0.129811 ... ... 1.375 0 1.375 350000 58.100 -0.075 58.175 ... ... 0.148333
0.129274 ... ... 1.225 0 1.225 352000 59.975 -0.075 60.050 ... ... 0.150482
0.128374 ... ... 1.100 -0.025 1.075 354000 61.875 -0.050 61.925 ... ... 0.153023
0.128477 ... ... 0.975 0 0.975 356000 63.800 -0.050 63.850 ... ... 0.155984
0.127553 ... ... 0.850 0 0.850 358000 65.725 -0.050 65.775 ... ... 0.158904
0.12703 ... ... 0.775 -0.025 0.750 360000 67.675 -0.050 67.725 ... ... 0.162273
0.127048 ... ... 0.675 0 0.675 362000 69.650 -0.050 69.700 ... ... 0.166101
0.126796 ... ... 0.600 0 0.600 364000 71.650 -0.050 71.700 ... ... 0.170393
0.126229 ... ... 0.525 0 0.525 366000 73.650 -0.050 73.700 ... ... 0.174663
0.12528 ... ... 0.450 0 0.450 368000 75.650 -0.050 75.700 ... ... 0.17891
0.125171 ... ... 0.400 0 0.400 370000 77.650 -0.050 77.700 ... ... 0.183135
0.124773 ... ... 0.350 0 0.350 372000 79.650 -0.050 79.700 ... ... 0.187338
0.124026 ... ... 0.300 0 0.300 374000 81.650 -0.050 81.700 ... ... 0.191519
0.124591 ... ... 0.275 0 0.275 376000 83.650 -0.050 83.700 ... ... 0.195678
0.1231 ... ... 0.225 0 0.225 378000 85.650 -0.050 85.700 ... ... 0.199816
0.123151 ... ... 0.200 0 0.200 380000 87.650 -0.050 87.700 ... ... 0.203934
0.122953 ... ... 0.175 0 0.175 382000 89.650 -0.050 89.700 ... ... 0.20803
0.122451 ... ... 0.150 0 0.150 384000 91.650 -0.050 91.700 ... ... 0.212106
0.121561 ... ... 0.125 0 0.125 386000 93.650 -0.050 93.700 ... ... 0.216162
0.120151 ... ... 0.100 0 0.100 388000 95.650 -0.050 95.700 ... ... 0.220197
0.122031 ... ... 0.100 0 0.100 390000 97.650 -0.050 97.700 ... ... 0.224213
0.119806 ... ... 0.075 0 0.075 392000 99.650 -0.050 99.700 ... ... 0.228209
0.121612 ... ... 0.075 0 0.075 394000 101.650 -0.050 101.700 ... ... 0.232185
0.118053 ... ... 0.050 0 0.050 396000 103.650 -0.050 103.700 ... ... 0.236142
0.119774 ... ... 0.050 0 0.050 398000 105.650 -0.050 105.700 ... ... 0.24008
0.121482 ... ... 0.050 0 0.050 400000 107.650 -0.050 107.700 ... ... 0.243999
0.114981 ... ... 0.025 0 0.025 402000 109.650 -0.050 109.700 ... ... 0.2479
0.116576 ... ... 0.025 0 0.025 404000 111.650 -0.050 111.700 ... ... 0.251782
0.11816 ... ... 0.025 0 0.025 406000 113.650 -0.050 113.700 ... ... 0.255645
0.119733 ... ... 0.025 0 0.025 408000 115.650 -0.050 115.700 ... ... 0.259491
0.121297 ... ... 0.025 0 0.025 410000 117.650 -0.050 117.700 ... ... 0.263319
0.12285 ... ... 0.025 0 0.025 412000 119.650 -0.050 119.700 ... ... 0.267129
0.124395 ... ... 0.025 0 0.025 414000 121.650 -0.050 121.700 ... ... 0.270921
0.12593 ... ... 0.025 0 0.025 416000 123.650 -0.050 123.700 ... ... 0.274696
0.120313 ... ... 0.013 0 0.013 418000 125.650 -0.050 125.700 ... ... 0.278454
0.121758 ... ... 0.013 0 0.013 420000 127.650 -0.050 127.700 ... ... 0.282195
0.123194 ... ... 0.013 0 0.013 422000 129.650 -0.050 129.700 ... ... 0.285919
0.124622 ... ... 0.013 0 0.013 424000 131.650 -0.050 131.700 ... ... 0.289627
0.126041 ... ... 0.013 0 0.013 426000 133.650 -0.050 133.700 ... ... 0.293318
0.127453 ... ... 0.013 0 0.013 428000 135.650 -0.050 135.700 ... ... 0.296992
0.128857 ... ... 0.013 0 0.013 430000 137.650 -0.050 137.700 ... ... 0.300651
0.130253 ... ... 0.013 0 0.013 432000 139.650 -0.050 139.700 ... ... 0.304293
0.131642 ... ... 0.013 0 0.013 434000 141.650 -0.050 141.700 ... ... 0.30792
0.133022 ... ... ... ... 0.013 436000 143.650 ... ... ... ... 0.311531
0.134395 ... ... ... ... 0.013 438000 145.650 ... ... ... ... 0.315126

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.