DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 292.300
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
0.567338 ... ... 147.800 2.500 150.300 142000 0.025 0 0.025 ... ... 0.253325
0.556072 ... ... 145.800 2.500 148.300 144000 0.025 0 0.025 ... ... 0.248693
0.544977 ... ... 143.800 2.500 146.300 146000 0.025 0 0.025 ... ... 0.244125
0.534049 ... ... 141.800 2.500 144.300 148000 0.025 0 0.025 ... ... 0.239618
0.523282 ... ... 139.800 2.500 142.300 150000 0.025 0 0.025 ... ... 0.23517
0.512672 ... ... 137.800 2.500 140.300 152000 0.025 -0.025 0.050 ... ... 0.230779
0.502214 ... ... 135.800 2.500 138.300 154000 0.050 0 0.050 ... ... 0.242062
0.491904 ... ... 133.800 2.500 136.300 156000 0.050 0 0.050 ... ... 0.237517
0.481737 ... ... 131.800 2.500 134.300 158000 0.050 0 0.050 ... ... 0.233028
0.471709 ... ... 129.800 2.500 132.300 160000 0.050 -0.025 0.075 ... ... 0.228593
0.461818 ... ... 127.800 2.500 130.300 162000 0.075 0 0.075 ... ... 0.234028
0.452058 ... ... 125.800 2.500 128.300 164000 0.075 -0.025 0.100 ... ... 0.229529
0.442426 ... ... 123.800 2.500 126.300 166000 0.100 0 0.100 ... ... 0.232484
0.432919 ... ... 121.800 2.500 124.300 168000 0.100 -0.025 0.125 ... ... 0.227962
0.423534 ... ... 119.800 2.500 122.300 170000 0.100 -0.025 0.125 ... ... 0.22349
0.414267 ... ... 117.800 2.500 120.300 172000 0.125 -0.025 0.150 ... ... 0.224933
0.405116 ... ... 115.800 2.500 118.300 174000 0.150 0 0.150 ... ... 0.225463
0.396077 ... ... 113.800 2.500 116.300 176000 0.150 -0.025 0.175 ... ... 0.220948
0.387148 ... ... 111.800 2.500 114.300 178000 0.175 -0.025 0.200 ... ... 0.220786
0.378325 ... ... 109.800 2.500 112.300 180000 0.200 -0.025 0.225 ... ... 0.220125
0.369608 ... ... 107.800 2.500 110.300 182000 0.225 -0.025 0.250 ... ... 0.21907
0.360992 ... ... 105.800 2.500 108.300 184000 0.250 -0.025 0.275 ... ... 0.217696
0.352475 ... ... 103.800 2.500 106.300 186000 0.275 -0.025 0.300 ... ... 0.216056
0.344056 ... ... 101.800 2.500 104.300 188000 0.300 -0.025 0.325 ... ... 0.214191
0.335731 ... ... 99.800 2.500 102.300 190000 0.325 -0.050 0.375 ... ... 0.212136
0.327499 ... ... 97.800 2.500 100.300 192000 0.375 -0.025 0.400 ... ... 0.21215
0.319357 ... ... 95.800 2.500 98.300 194000 0.400 -0.050 0.450 ... ... 0.209654
0.311304 ... ... 93.800 2.500 96.300 196000 0.450 -0.050 0.500 ... ... 0.20896
0.303337 ... ... 91.800 2.500 94.300 198000 0.500 -0.050 0.550 ... ... 0.207911
0.295455 ... ... 89.800 2.500 92.300 200000 0.550 -0.050 0.600 ... ... 0.206564
0.287656 ... ... 87.800 2.500 90.300 202000 0.600 -0.050 0.650 ... ... 0.204962
0.279937 ... ... 85.800 2.500 88.300 204000 0.650 -0.075 0.725 ... ... 0.203141
0.272298 ... ... 83.800 2.500 86.300 206000 0.700 -0.100 0.800 ... ... 0.201127
0.264737 ... ... 81.825 2.475 84.300 208000 0.775 -0.100 0.875 ... ... 0.200177
0.257889 ... ... 79.850 2.475 82.325 210000 0.850 -0.100 0.950 ... ... 0.198925
0.251106 ... ... 77.900 2.450 80.350 212000 0.925 -0.100 1.025 ... ... 0.197411
0.245011 ... ... 75.950 2.450 78.400 214000 1.025 -0.100 1.125 ... ... 0.196666
0.238963 ... ... 74.025 2.425 76.450 216000 1.100 -0.125 1.225 ... ... 0.194667
0.233565 ... ... 72.100 2.425 74.525 218000 1.200 -0.150 1.350 ... ... 0.193375
0.228192 ... ... 70.200 2.400 72.600 220000 1.300 -0.150 1.450 ... ... 0.191829
0.223421 ... ... 68.325 2.375 70.700 222000 1.425 -0.150 1.575 ... ... 0.190836
0.218648 ... ... 66.450 2.350 68.800 224000 1.550 -0.175 1.725 ... ... 0.189556
0.214424 ... ... 64.575 2.350 66.925 226000 1.675 -0.175 1.850 ... ... 0.188022
0.21017 ... ... 62.725 2.325 65.050 228000 1.825 -0.200 2.025 ... ... 0.186911
0.206404 ... ... 60.900 2.300 63.200 230000 1.975 -0.200 2.175 ... ... 0.185528
0.20258 ... ... 59.075 2.275 61.350 232000 2.125 -0.225 2.350 ... ... 0.183902
0.199674 ... ... 57.275 2.275 59.550 234000 2.300 -0.250 2.550 ... ... 0.182608
0.196179 ... ... 55.500 2.225 57.725 236000 2.500 -0.250 2.750 ... ... 0.181585
0.193513 ... ... 53.725 2.225 55.950 238000 2.675 -0.300 2.975 ... ... 0.179782
0.190706 ... ... 51.975 2.200 54.175 240000 2.900 -0.300 3.200 ... ... 0.178723
0.187767 ... ... 50.225 2.175 52.400 242000 3.125 -0.300 3.425 ... ... 0.177386
0.185518 ... ... 48.525 2.150 50.675 244000 3.350 -0.350 3.700 ... ... 0.175795
0.183091 ... ... 46.825 2.125 48.950 246000 3.625 -0.350 3.975 ... ... 0.174798
0.180876 ... ... 45.150 2.100 47.250 248000 3.875 -0.400 4.275 ... ... 0.173122
0.178474 ... ... 43.475 2.075 45.550 250000 4.175 -0.400 4.575 ... ... 0.171975
0.176248 ... ... 41.850 2.025 43.875 252000 4.475 -0.425 4.900 ... ... 0.170553
0.174514 ... ... 40.225 2.025 42.250 254000 4.800 -0.450 5.250 ... ... 0.169228
0.172551 ... ... 38.650 1.975 40.625 256000 5.150 -0.475 5.625 ... ... 0.167976
0.170689 ... ... 37.075 1.950 39.025 258000 5.500 -0.525 6.025 ... ... 0.166454
0.168909 ... ... 35.525 1.925 37.450 260000 5.900 -0.550 6.450 ... ... 0.165306
0.166892 ... ... 34 1.875 35.875 262000 6.300 -0.575 6.875 ... ... 0.163876
0.165232 ... ... 32.500 1.850 34.350 264000 6.725 -0.625 7.350 ... ... 0.162475
0.163603 ... ... 31.050 1.800 32.850 266000 7.200 -0.625 7.825 ... ... 0.161374
0.162268 ... ... 29.625 1.775 31.400 268000 7.675 -0.675 8.350 ... ... 0.159983
0.160657 ... ... 28.225 1.725 29.950 270000 8.200 -0.700 8.900 ... ... 0.158855
0.159304 ... ... 26.850 1.700 28.550 272000 8.750 -0.750 9.500 ... ... 0.157697
0.157925 ... ... 25.500 1.675 27.175 274000 9.325 -0.775 10.100 ... ... 0.156502
0.156263 ... ... 24.200 1.600 25.800 276000 9.925 -0.825 10.750 ... ... 0.155265
0.154815 ... ... 22.925 1.550 24.475 278000 10.550 -0.875 11.425 ... ... 0.153977
0.153561 ... ... 21.675 1.525 23.200 280000 11.200 -0.925 12.125 ... ... 0.152635
0.152245 ... ... 20.450 1.500 21.950 282000 11.900 -0.950 12.850 ... ... 0.15147
0.150861 ... ... 19.300 1.425 20.725 284000 12.625 -1.025 13.650 ... ... 0.150231
0.149637 ... ... 18.175 1.375 19.550 286000 13.425 -1.050 14.475 ... ... 0.149379
0.148559 ... ... 17.075 1.350 18.425 288000 14.225 -1.100 15.325 ... ... 0.148206
0.147391 ... ... 16.025 1.300 17.325 290000 15.075 -1.150 16.225 ... ... 0.147172
0.146355 ... ... 15.025 1.250 16.275 292000 15.975 -1.175 17.150 ... ... 0.146268
0.14522 ... ... 14.050 1.200 15.250 294000 16.900 -1.225 18.125 ... ... 0.145263
0.143982 ... ... 13.100 1.150 14.250 296000 17.850 -1.300 19.150 ... ... 0.144154
0.142863 ... ... 12.200 1.100 13.300 298000 18.875 -1.325 20.200 ... ... 0.143393
0.142089 ... ... 11.375 1.050 12.425 300000 19.925 -1.375 21.300 ... ... 0.142525
0.141207 ... ... 10.550 1.025 11.575 302000 21.025 -1.425 22.450 ... ... 0.141778
0.140447 ... ... 9.800 0.975 10.775 304000 22.175 -1.475 23.650 ... ... 0.141155
0.139578 ... ... 9.100 0.900 10 306000 23.375 -1.525 24.900 ... ... 0.140665
0.139077 ... ... 8.425 0.875 9.300 308000 24.600 -1.575 26.175 ... ... 0.140078
0.13848 ... ... 7.800 0.825 8.625 310000 25.900 -1.600 27.500 ... ... 0.139878
0.138034 ... ... 7.225 0.775 8 312000 27.225 -1.650 28.875 ... ... 0.139601
0.137504 ... ... 6.675 0.725 7.400 314000 28.575 -1.700 30.275 ... ... 0.13925
0.137152 ... ... 6.150 0.700 6.850 316000 29.975 -1.750 31.725 ... ... 0.139086
0.136733 ... ... 5.675 0.650 6.325 318000 31.400 -1.800 33.200 ... ... 0.13887
0.136252 ... ... 5.200 0.625 5.825 320000 32.875 -1.825 34.700 ... ... 0.138878
0.135715 ... ... 4.775 0.575 5.350 322000 34.350 -1.875 36.225 ... ... 0.138584
0.135419 ... ... 4.375 0.550 4.925 324000 35.900 -1.900 37.800 ... ... 0.138835
0.134797 ... ... 4 0.500 4.500 326000 37.450 -1.950 39.400 ... ... 0.138806
0.134453 ... ... 3.650 0.475 4.125 328000 39.025 -2 41.025 ... ... 0.138788
0.134108 ... ... 3.325 0.450 3.775 330000 40.650 -2.025 42.675 ... ... 0.139116
0.133434 ... ... 3.025 0.400 3.425 332000 42.275 -2.075 44.350 ... ... 0.139181
0.133118 ... ... 2.750 0.375 3.125 334000 43.950 -2.100 46.050 ... ... 0.139655
0.132476 ... ... 2.475 0.350 2.825 336000 45.650 -2.125 47.775 ... ... 0.140242
0.132269 ... ... 2.250 0.325 2.575 338000 47.375 -2.150 49.525 ... ... 0.14097
0.131747 ... ... 2.025 0.300 2.325 340000 49.100 -2.200 51.300 ... ... 0.141489
0.131319 ... ... 1.825 0.275 2.100 342000 50.875 -2.225 53.100 ... ... 0.14258
0.131023 ... ... 1.650 0.250 1.900 344000 52.675 -2.225 54.900 ... ... 0.14391
0.130403 ... ... 1.475 0.225 1.700 346000 54.475 -2.275 56.750 ... ... 0.145092
0.129951 ... ... 1.325 0.200 1.525 348000 56.300 -2.325 58.625 ... ... 0.146561
0.129724 ... ... 1.175 0.200 1.375 350000 58.175 -2.325 60.500 ... ... 0.1488
0.129185 ... ... 1.050 0.175 1.225 352000 60.050 -2.350 62.400 ... ... 0.150961
0.128942 ... ... 0.925 0.175 1.100 354000 61.925 -2.400 64.325 ... ... 0.153046
0.128385 ... ... 0.825 0.150 0.975 356000 63.850 -2.400 66.250 ... ... 0.156007
0.12746 ... ... 0.725 0.125 0.850 358000 65.775 -2.450 68.225 ... ... 0.158928
0.127765 ... ... 0.650 0.125 0.775 360000 67.725 -2.475 70.200 ... ... 0.162296
0.126952 ... ... 0.575 0.100 0.675 362000 69.700 -2.500 72.200 ... ... 0.166123
0.126699 ... ... 0.500 0.100 0.600 364000 71.700 -2.500 74.200 ... ... 0.170412
0.126131 ... ... 0.450 0.075 0.525 366000 73.700 -2.500 76.200 ... ... 0.174679
0.125181 ... ... 0.375 0.075 0.450 368000 75.700 -2.500 78.200 ... ... 0.178923
0.125071 ... ... 0.325 0.075 0.400 370000 77.700 -2.500 80.200 ... ... 0.183145
0.124672 ... ... 0.300 0.050 0.350 372000 79.700 -2.500 82.200 ... ... 0.187345
0.123925 ... ... 0.250 0.050 0.300 374000 81.700 -2.500 84.200 ... ... 0.191524
0.124487 ... ... 0.225 0.050 0.275 376000 83.700 -2.500 86.200 ... ... 0.195681
0.122996 ... ... 0.200 0.025 0.225 378000 85.700 -2.500 88.200 ... ... 0.199816
0.123047 ... ... 0.175 0.025 0.200 380000 87.700 -2.500 90.200 ... ... 0.203931
0.122848 ... ... 0.150 0.025 0.175 382000 89.700 -2.500 92.200 ... ... 0.208025
0.122345 ... ... 0.125 0.025 0.150 384000 91.700 -2.500 94.200 ... ... 0.212098
0.121455 ... ... 0.100 0.025 0.125 386000 93.700 -2.500 96.200 ... ... 0.216151
0.120045 ... ... 0.100 0 0.100 388000 95.700 -2.500 98.200 ... ... 0.220183
0.121923 ... ... 0.075 0.025 0.100 390000 97.700 -2.500 100.200 ... ... 0.224196
0.119698 ... ... 0.075 0 0.075 392000 99.700 -2.500 102.200 ... ... 0.22819
0.121502 ... ... 0.050 0.025 0.075 394000 101.700 -2.500 104.200 ... ... 0.232163
0.117946 ... ... 0.050 0 0.050 396000 103.700 -2.500 106.200 ... ... 0.236118
0.119664 ... ... 0.050 0 0.050 398000 105.700 -2.500 108.200 ... ... 0.240053
0.121369 ... ... 0.025 0.025 0.050 400000 107.700 -2.500 110.200 ... ... 0.24397
0.114873 ... ... 0.025 0 0.025 402000 109.700 -2.500 112.200 ... ... 0.247868
0.116467 ... ... 0.025 0 0.025 404000 111.700 -2.500 114.200 ... ... 0.251747
0.118048 ... ... 0.025 0 0.025 406000 113.700 -2.500 116.200 ... ... 0.255608
0.119619 ... ... 0.025 0 0.025 408000 115.700 -2.500 118.200 ... ... 0.259452
0.12118 ... ... 0.025 0 0.025 410000 117.700 -2.500 120.200 ... ... 0.263277
0.122731 ... ... 0.025 0 0.025 412000 119.700 -2.500 122.200 ... ... 0.267084
0.124274 ... ... 0.013 0.012 0.025 414000 121.700 -2.500 124.200 ... ... 0.270874
0.125807 ... ... 0.013 0.012 0.025 416000 123.700 -2.500 126.200 ... ... 0.274647
0.120195 ... ... 0.013 0 0.013 418000 125.700 -2.500 128.200 ... ... 0.278403
0.121638 ... ... 0.013 0 0.013 420000 127.700 -2.500 130.200 ... ... 0.282141
0.123072 ... ... 0.013 0 0.013 422000 129.700 -2.500 132.200 ... ... 0.285863
0.124498 ... ... 0.013 0 0.013 424000 131.700 -2.500 134.200 ... ... 0.289568
0.125915 ... ... 0.013 0 0.013 426000 133.700 -2.500 136.200 ... ... 0.293257
0.127324 ... ... 0.013 0 0.013 428000 135.700 -2.500 138.200 ... ... 0.296929
0.128727 ... ... 0.013 0 0.013 430000 137.700 -2.500 140.200 ... ... 0.300585
0.130121 ... ... 0.013 0 0.013 432000 139.700 -2.500 142.200 ... ... 0.304225
0.131507 ... ... ... ... 0.013 434000 141.700 ... ... ... ... 0.307849

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.