DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 210.125
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.646371 ... ... 104.125 0 104.125 106000 0.013 0 0.013 ... ... 0.335655
0.628442 ... ... 102.125 0 102.125 108000 0.013 0 0.013 ... ... 0.326996
0.610864 ... ... 100.125 0 100.125 110000 0.013 0 0.013 ... ... 0.318492
0.593624 ... ... 98.125 0 98.125 112000 0.013 0 0.013 ... ... 0.310133
0.576709 ... ... 96.125 0 96.125 114000 0.013 0 0.013 ... ... 0.301916
0.560106 ... ... 94.125 0 94.125 116000 0.013 0 0.013 ... ... 0.293838
0.543805 ... ... 92.125 0 92.125 118000 0.013 0 0.013 ... ... 0.285892
0.527793 ... ... 90.125 0 90.125 120000 0.013 0 0.013 ... ... 0.278075
0.512061 ... ... 88.125 0 88.125 122000 0.013 0 0.013 ... ... 0.270381
0.496599 ... ... 86.125 0 86.125 124000 0.013 0 0.013 ... ... 0.262804
0.481398 ... ... 84.125 0 84.125 126000 0.013 0 0.013 ... ... 0.255339
0.466448 ... ... 82.125 0 82.125 128000 0.013 0 0.013 ... ... 0.247984
0.451741 ... ... 80.125 0 80.125 130000 0.013 0 0.013 ... ... 0.240737
0.437271 ... ... 78.125 0 78.125 132000 0.013 0 0.013 ... ... 0.233592
0.423028 ... ... 76.125 0 76.125 134000 0.013 0 0.013 ... ... 0.226548
0.409005 ... ... 74.125 0 74.125 136000 0.025 0 0.025 ... ... 0.234508
0.395197 ... ... 72.125 0 72.125 138000 0.025 0 0.025 ... ... 0.227244
0.381595 ... ... 70.125 0 70.125 140000 0.025 0 0.025 ... ... 0.220074
0.368195 ... ... 68.125 0 68.125 142000 0.025 0 0.025 ... ... 0.212993
0.354989 ... ... 66.125 0 66.125 144000 0.050 0 0.050 ... ... 0.221925
0.341972 ... ... 64.125 0 64.125 146000 0.075 0 0.075 ... ... 0.225115
0.329139 ... ... 62.125 0 62.125 148000 0.075 0 0.075 ... ... 0.217535
0.316484 ... ... 60.125 0 60.125 150000 0.100 0 0.100 ... ... 0.217885
0.304003 ... ... 58.125 0 58.125 152000 0.150 0 0.150 ... ... 0.222256
0.29169 ... ... 56.125 0 56.125 154000 0.175 0 0.175 ... ... 0.219213
0.279541 ... ... 54.125 0 54.125 156000 0.225 0 0.225 ... ... 0.219526
0.269312 ... ... 52.150 0 52.150 158000 0.300 0 0.300 ... ... 0.221567
0.259187 ... ... 50.175 0 50.175 160000 0.350 -0.025 0.375 ... ... 0.218962
0.252444 ... ... 48.250 0 48.250 162000 0.450 0 0.450 ... ... 0.220413
0.245543 ... ... 46.325 0 46.325 164000 0.550 0 0.550 ... ... 0.220177
0.23994 ... ... 44.450 -0.025 44.425 166000 0.675 0 0.675 ... ... 0.220468
0.236712 ... ... 42.575 0 42.575 168000 0.825 0 0.825 ... ... 0.220964
0.232854 ... ... 40.750 -0.025 40.725 170000 0.975 -0.025 1 ... ... 0.220112
0.230709 ... ... 38.925 0 38.925 172000 1.175 0 1.175 ... ... 0.220646
0.228792 ... ... 37.150 0 37.150 174000 1.375 -0.025 1.400 ... ... 0.219874
0.226984 ... ... 35.400 0 35.400 176000 1.625 -0.025 1.650 ... ... 0.220045
0.225196 ... ... 33.700 -0.025 33.675 178000 1.900 -0.025 1.925 ... ... 0.219925
0.224984 ... ... 32.025 0 32.025 180000 2.225 -0.025 2.250 ... ... 0.220337
0.223696 ... ... 30.400 -0.025 30.375 182000 2.575 -0.025 2.600 ... ... 0.220326
0.222891 ... ... 28.800 -0.025 28.775 184000 2.950 -0.025 2.975 ... ... 0.219919
0.222428 ... ... 27.250 -0.025 27.225 186000 3.400 -0.025 3.425 ... ... 0.220468
0.222198 ... ... 25.750 -0.025 25.725 188000 3.875 -0.025 3.900 ... ... 0.220503
0.222123 ... ... 24.300 -0.025 24.275 190000 4.375 -0.025 4.400 ... ... 0.22007
0.221584 ... ... 22.875 -0.025 22.850 192000 4.950 -0.025 4.975 ... ... 0.220326
0.221149 ... ... 21.525 -0.050 21.475 194000 5.550 -0.050 5.600 ... ... 0.220074
0.221294 ... ... 20.200 -0.025 20.175 196000 6.225 -0.025 6.250 ... ... 0.220385
0.220939 ... ... 18.925 -0.025 18.900 198000 6.925 -0.050 6.975 ... ... 0.220181
0.221086 ... ... 17.725 -0.025 17.700 200000 7.700 -0.025 7.725 ... ... 0.220466
0.22074 ... ... 16.550 -0.025 16.525 202000 8.500 -0.050 8.550 ... ... 0.220249
0.220853 ... ... 15.450 -0.025 15.425 204000 9.375 -0.025 9.400 ... ... 0.220483
0.220489 ... ... 14.400 -0.050 14.350 206000 10.275 -0.050 10.325 ... ... 0.220234
0.220569 ... ... 13.375 -0.025 13.350 208000 11.250 -0.025 11.275 ... ... 0.220425
0.220639 12.400 12.400 12.425 -0.025 12.400 210000 12.275 -0.025 12.300 ... ... 0.220605
0.220265 ... ... 11.525 -0.050 11.475 212000 13.325 -0.050 13.375 ... ... 0.220338
0.220355 ... ... 10.675 -0.050 10.625 214000 14.450 -0.050 14.500 ... ... 0.220535
0.220478 ... ... 9.850 -0.025 9.825 216000 15.625 -0.025 15.650 ... ... 0.220767
0.220204 ... ... 9.100 -0.050 9.050 218000 16.825 -0.050 16.875 ... ... 0.220605
0.22046 ... ... 8.375 -0.025 8.350 220000 18.100 -0.025 18.125 ... ... 0.220976
0.220362 ... ... 7.700 -0.025 7.675 222000 19.400 -0.025 19.425 ... ... 0.220998
0.220395 ... ... 7.075 -0.025 7.050 224000 20.750 -0.025 20.775 ... ... 0.221158
0.220112 ... ... 6.500 -0.050 6.450 226000 22.125 -0.050 22.175 ... ... 0.221009
0.220019 ... ... 5.950 -0.050 5.900 228000 23.575 -0.025 23.600 ... ... 0.221558
0.220167 ... ... 5.425 -0.025 5.400 230000 25.025 -0.050 25.075 ... ... 0.221362
0.220085 ... ... 4.975 -0.050 4.925 232000 26.550 -0.025 26.575 ... ... 0.221975
0.220336 ... ... 4.525 -0.025 4.500 234000 28.075 -0.025 28.100 ... ... 0.221877
0.22043 ... ... 4.125 -0.025 4.100 236000 29.650 -0.025 29.675 ... ... 0.222167
0.220389 ... ... 3.750 -0.025 3.725 238000 31.275 -0.025 31.300 ... ... 0.222931
0.220239 ... ... 3.400 -0.025 3.375 240000 32.900 -0.025 32.925 ... ... 0.223043
0.220009 ... ... 3.075 -0.025 3.050 242000 34.575 -0.025 34.600 ... ... 0.223747
0.220418 ... ... 2.800 -0.025 2.775 244000 36.275 0 36.275 ... ... 0.224495
0.220172 ... ... 2.525 -0.025 2.500 246000 37.975 -0.025 38 ... ... 0.224636
0.219972 ... ... 2.275 -0.025 2.250 248000 39.725 -0.025 39.750 ... ... 0.225604
0.219877 ... ... 2.050 -0.025 2.025 250000 41.500 0 41.500 ... ... 0.226795
0.219957 ... ... 1.850 -0.025 1.825 252000 43.275 -0.025 43.300 ... ... 0.22747
0.220298 ... ... 1.675 -0.025 1.650 254000 45.075 -0.025 45.100 ... ... 0.228449
0.220031 ... ... 1.500 -0.025 1.475 256000 46.900 -0.025 46.925 ... ... 0.229828
0.220123 ... ... 1.350 -0.025 1.325 258000 48.750 0 48.750 ... ... 0.23171
0.220704 ... ... 1.200 0 1.200 260000 50.600 -0.025 50.625 ... ... 0.233211
0.220744 ... ... 1.075 0 1.075 262000 52.475 -0.025 52.500 ... ... 0.235355
0.220172 ... ... 0.975 -0.025 0.950 264000 54.375 0 54.375 ... ... 0.238263
0.22028 ... ... 0.850 0 0.850 266000 56.275 0 56.275 ... ... 0.240931
0.219802 ... ... 0.775 -0.025 0.750 268000 58.175 -0.025 58.200 ... ... 0.243352
0.220268 ... ... 0.675 0 0.675 270000 60.100 -0.025 60.125 ... ... 0.246738
0.220225 ... ... 0.600 0 0.600 272000 62.050 0 62.050 ... ... 0.251202
0.219593 ... ... 0.550 -0.025 0.525 274000 64 0 64 ... ... 0.255566
0.22035 ... ... 0.475 0 0.475 276000 65.950 0 65.950 ... ... 0.259831
0.220677 ... ... 0.425 0 0.425 278000 67.925 0 67.925 ... ... 0.265313
0.220509 ... ... 0.375 0 0.375 280000 69.900 0 69.900 ... ... 0.270739
0.219752 ... ... 0.325 0 0.325 282000 71.875 0 71.875 ... ... 0.276113
0.221242 ... ... 0.300 0 0.300 284000 73.875 0 73.875 ... ... 0.282765
0.21927 ... ... 0.275 -0.025 0.250 286000 75.875 0 75.875 ... ... 0.289373
0.219921 ... ... 0.225 0 0.225 288000 77.875 0 77.875 ... ... 0.295936
0.220179 ... ... 0.200 0 0.200 290000 79.875 0 79.875 ... ... 0.302454
0.219972 ... ... 0.175 0 0.175 292000 81.875 0 81.875 ... ... 0.30893
0.219201 ... ... 0.150 0 0.150 294000 83.875 0 83.875 ... ... 0.315363
0.217718 ... ... 0.150 -0.025 0.125 296000 85.875 0 85.875 ... ... 0.321753
0.221355 ... ... 0.125 0 0.125 298000 87.875 0 87.875 ... ... 0.328102
0.218811 ... ... 0.100 0 0.100 300000 89.875 0 89.875 ... ... 0.334411
0.222307 ... ... 0.100 0 0.100 302000 91.875 0 91.875 ... ... 0.340678
0.218255 ... ... 0.075 0 0.075 304000 93.875 0 93.875 ... ... 0.346906
0.221601 ... ... 0.075 0 0.075 306000 95.875 0 95.875 ... ... 0.353095
0.224919 ... ... 0.075 0 0.075 308000 97.875 0 97.875 ... ... 0.359245
0.218269 ... ... 0.050 0 0.050 310000 99.875 0 99.875 ... ... 0.365356
0.221419 ... ... 0.050 0 0.050 312000 101.875 0 101.875 ... ... 0.37143
0.224542 ... ... 0.050 0 0.050 314000 103.875 0 103.875 ... ... 0.377466
0.21244 ... ... 0.050 -0.025 0.025 316000 105.875 0 105.875 ... ... 0.383466
0.215349 ... ... 0.025 0 0.025 318000 107.875 0 107.875 ... ... 0.389429
0.218235 ... ... 0.025 0 0.025 320000 109.875 0 109.875 ... ... 0.395357
0.221099 ... ... 0.025 0 0.025 322000 111.875 0 111.875 ... ... 0.401249
0.22394 ... ... 0.025 0 0.025 324000 113.875 0 113.875 ... ... 0.407107
0.22676 ... ... 0.025 0 0.025 326000 115.875 0 115.875 ... ... 0.41293
0.229558 ... ... 0.025 0 0.025 328000 117.875 0 117.875 ... ... 0.418718
0.232335 ... ... 0.025 0 0.025 330000 119.875 0 119.875 ... ... 0.424474
0.221144 ... ... 0.025 -0.013 0.013 332000 121.875 0 121.875 ... ... 0.430196
0.223747 ... ... 0.013 0 0.013 334000 123.875 0 123.875 ... ... 0.435885
0.226331 ... ... 0.013 0 0.013 336000 125.875 0 125.875 ... ... 0.441542
0.228897 ... ... 0.013 0 0.013 338000 127.875 0 127.875 ... ... 0.447167
0.231445 ... ... 0.013 0 0.013 340000 129.875 0 129.875 ... ... 0.452761
0.233974 ... ... 0.013 0 0.013 342000 131.875 0 131.875 ... ... 0.458323
0.236484 ... ... 0.013 0 0.013 344000 133.875 0 133.875 ... ... 0.463854
0.238975 ... ... 0.013 0 0.013 346000 135.875 0 135.875 ... ... 0.469355
0.241449 ... ... 0.013 0 0.013 348000 137.875 0 137.875 ... ... 0.474826
0.243906 ... ... 0.013 0 0.013 350000 139.875 0 139.875 ... ... 0.480267
0.246348 ... ... 0.013 0 0.013 352000 141.875 0 141.875 ... ... 0.485679
0.248773 ... ... 0.013 0 0.013 354000 143.875 0 143.875 ... ... 0.491062
0.251182 ... ... 0.013 0 0.013 356000 145.875 0 145.875 ... ... 0.496416
0.253575 ... ... 0.013 0 0.013 358000 147.875 0 147.875 ... ... 0.501741
0.255952 ... ... 0.013 0 0.013 360000 149.875 0 149.875 ... ... 0.507039
0.258314 ... ... 0.013 0 0.013 362000 151.875 0 151.875 ... ... 0.512308
0.26066 ... ... 0.013 0 0.013 364000 153.875 0 153.875 ... ... 0.517551
0.262991 ... ... 0.013 0 0.013 366000 155.875 0 155.875 ... ... 0.522766
0.265305 ... ... 0.013 0 0.013 368000 157.875 0 157.875 ... ... 0.527954
0.267603 ... ... 0.013 0 0.013 370000 159.875 0 159.875 ... ... 0.533116
0.269886 ... ... 0.013 0 0.013 372000 161.875 0 161.875 ... ... 0.538252
0.272156 ... ... 0.013 0 0.013 374000 163.875 0 163.875 ... ... 0.543362
0.27441 ... ... 0.013 0 0.013 376000 165.875 0 165.875 ... ... 0.548446
0.276651 ... ... 0.013 0 0.013 378000 167.875 0 167.875 ... ... 0.553505
0.278878 ... ... 0.013 0 0.013 380000 169.875 0 169.875 ... ... 0.558538
0.281091 ... ... 0.013 0 0.013 382000 171.875 0 171.875 ... ... 0.563547
0.283291 ... ... 0.013 0 0.013 384000 173.875 0 173.875 ... ... 0.568531
0.285477 ... ... 0.013 0 0.013 386000 175.875 0 175.875 ... ... 0.573491
0.287651 ... ... 0.013 0 0.013 388000 177.875 0 177.875 ... ... 0.578427
0.289811 ... ... 0.013 0 0.013 390000 179.875 0 179.875 ... ... 0.583339
0.291958 ... ... 0.013 0 0.013 392000 181.875 0 181.875 ... ... 0.588228
0.294093 ... ... 0.013 0 0.013 394000 183.875 0 183.875 ... ... 0.593093
0.296213 ... ... 0.013 0 0.013 396000 185.875 0 185.875 ... ... 0.597936
0.298321 ... ... 0.013 0 0.013 398000 187.875 0 187.875 ... ... 0.602755

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.