DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.500
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.605907 ... ... 103.500 2 105.500 110000 0.013 0 0.013 ... ... 0.305097
0.589416 ... ... 101.500 2 103.500 112000 0.013 0 0.013 ... ... 0.29738
0.573237 ... ... 99.500 2 101.500 114000 0.013 0 0.013 ... ... 0.289796
0.557359 ... ... 97.500 2 99.500 116000 0.013 0 0.013 ... ... 0.282339
0.541771 ... ... 95.500 2 97.500 118000 0.013 0 0.013 ... ... 0.275002
0.526461 ... ... 93.500 2 95.500 120000 0.013 0 0.013 ... ... 0.267784
0.511421 ... ... 91.500 2 93.500 122000 0.013 0 0.013 ... ... 0.260681
0.496641 ... ... 89.500 2 91.500 124000 0.013 0 0.013 ... ... 0.253689
0.482111 ... ... 87.500 2 89.500 126000 0.013 0 0.013 ... ... 0.246804
0.467823 ... ... 85.500 2 87.500 128000 0.013 0 0.013 ... ... 0.240021
0.453769 ... ... 83.500 2 85.500 130000 0.013 0 0.013 ... ... 0.233333
0.439941 ... ... 81.500 2 83.500 132000 0.013 0 0.013 ... ... 0.226741
0.426332 ... ... 79.500 2 81.500 134000 0.025 0 0.025 ... ... 0.234995
0.412935 ... ... 77.500 2 79.500 136000 0.025 0 0.025 ... ... 0.228207
0.399743 ... ... 75.500 2 77.500 138000 0.025 0 0.025 ... ... 0.221511
0.386751 ... ... 73.500 2 75.500 140000 0.025 -0.025 0.050 ... ... 0.214902
0.373951 ... ... 71.500 2 73.500 142000 0.050 0 0.050 ... ... 0.224214
0.361338 ... ... 69.500 2 71.500 144000 0.050 -0.025 0.075 ... ... 0.217352
0.348906 ... ... 67.500 2 69.500 146000 0.075 -0.025 0.100 ... ... 0.22079
0.336651 ... ... 65.500 2 67.500 148000 0.100 -0.025 0.125 ... ... 0.221639
0.324567 ... ... 63.500 2 65.500 150000 0.125 -0.025 0.150 ... ... 0.22093
0.312649 ... ... 61.500 2 63.500 152000 0.150 -0.025 0.175 ... ... 0.219166
0.300893 ... ... 59.500 2 61.500 154000 0.200 -0.025 0.225 ... ... 0.220936
0.289294 ... ... 57.500 2 59.500 156000 0.250 -0.050 0.300 ... ... 0.220964
0.277848 ... ... 55.525 1.975 57.500 158000 0.300 -0.050 0.350 ... ... 0.219791
0.268046 ... ... 53.575 1.950 55.525 160000 0.375 -0.075 0.450 ... ... 0.220357
0.2598 ... ... 51.625 1.950 53.575 162000 0.450 -0.075 0.525 ... ... 0.219629
0.252963 ... ... 49.725 1.925 51.650 164000 0.550 -0.100 0.650 ... ... 0.219912
0.247356 ... ... 47.825 1.925 49.750 166000 0.675 -0.100 0.775 ... ... 0.220732
0.241544 ... ... 45.975 1.875 47.850 168000 0.800 -0.125 0.925 ... ... 0.220281
0.237868 ... ... 44.150 1.850 46 170000 0.950 -0.150 1.100 ... ... 0.220201
0.234828 ... ... 42.325 1.850 44.175 172000 1.125 -0.150 1.275 ... ... 0.220292
0.232257 ... ... 40.550 1.825 42.375 174000 1.325 -0.175 1.500 ... ... 0.22042
0.230017 ... ... 38.800 1.800 40.600 176000 1.550 -0.200 1.750 ... ... 0.220496
0.227995 ... ... 37.100 1.750 38.850 178000 1.800 -0.225 2.025 ... ... 0.220461
0.2269 ... ... 35.425 1.725 37.150 180000 2.075 -0.250 2.325 ... ... 0.220276
0.225756 ... ... 33.775 1.700 35.475 182000 2.375 -0.300 2.675 ... ... 0.219919
0.224527 ... ... 32.175 1.650 33.825 184000 2.725 -0.325 3.050 ... ... 0.220082
0.223838 ... ... 30.600 1.625 32.225 186000 3.100 -0.375 3.475 ... ... 0.219951
0.223554 ... ... 29.075 1.600 30.675 188000 3.525 -0.400 3.925 ... ... 0.220161
0.222991 ... ... 27.600 1.550 29.150 190000 3.975 -0.425 4.400 ... ... 0.22003
0.222159 ... ... 26.150 1.500 27.650 192000 4.475 -0.475 4.950 ... ... 0.220133
0.222118 ... ... 24.750 1.475 26.225 194000 5.025 -0.500 5.525 ... ... 0.22041
0.221733 ... ... 23.400 1.425 24.825 196000 5.600 -0.550 6.150 ... ... 0.220308
0.221505 ... ... 22.100 1.375 23.475 198000 6.225 -0.575 6.800 ... ... 0.220339
0.221403 ... ... 20.825 1.350 22.175 200000 6.900 -0.625 7.525 ... ... 0.220472
0.221398 ... ... 19.600 1.325 20.925 202000 7.600 -0.675 8.275 ... ... 0.220233
0.221033 ... ... 18.450 1.250 19.700 204000 8.375 -0.700 9.075 ... ... 0.220524
0.220757 ... ... 17.325 1.200 18.525 206000 9.175 -0.750 9.925 ... ... 0.22044
0.22098 ... ... 16.250 1.175 17.425 208000 10.025 -0.800 10.825 ... ... 0.220424
0.220845 ... ... 15.225 1.125 16.350 210000 10.925 -0.850 11.775 ... ... 0.220471
0.220781 ... ... 14.250 1.075 15.325 212000 11.875 -0.900 12.775 ... ... 0.220583
0.220787 13.300 13 13.325 1.025 14.350 214000 12.850 -0.950 13.800 ... ... 0.220354
0.220467 ... ... 12.425 0.975 13.400 216000 13.900 -1 14.900 ... ... 0.22061
0.220638 ... ... 11.575 0.950 12.525 218000 14.975 -1.050 16.025 ... ... 0.220546
0.220502 ... ... 10.775 0.900 11.675 220000 16.100 -1.100 17.200 ... ... 0.220579
0.220478 ... ... 10.025 0.850 10.875 222000 17.275 -1.125 18.400 ... ... 0.220724
0.22058 ... ... 9.300 0.825 10.125 224000 18.500 -1.150 19.650 ... ... 0.221
0.220418 ... ... 8.625 0.775 9.400 226000 19.750 -1.200 20.950 ... ... 0.221015
0.22042 ... ... 8 0.725 8.725 228000 21.050 -1.250 22.300 ... ... 0.221199
0.220186 ... ... 7.400 0.675 8.075 230000 22.375 -1.300 23.675 ... ... 0.221156
0.220161 ... ... 6.850 0.625 7.475 232000 23.750 -1.325 25.075 ... ... 0.221329
0.220377 ... ... 6.325 0.600 6.925 234000 25.150 -1.375 26.525 ... ... 0.221314
0.220426 ... ... 5.825 0.575 6.400 236000 26.600 -1.400 28 ... ... 0.221574
0.22032 ... ... 5.375 0.525 5.900 238000 28.075 -1.450 29.525 ... ... 0.221693
0.220073 ... ... 4.925 0.500 5.425 240000 29.600 -1.475 31.075 ... ... 0.222165
0.220195 ... ... 4.525 0.475 5 242000 31.150 -1.500 32.650 ... ... 0.222558
0.220239 ... ... 4.150 0.450 4.600 244000 32.725 -1.525 34.250 ... ... 0.222895
0.220229 ... ... 3.825 0.400 4.225 246000 34.325 -1.575 35.900 ... ... 0.223201
0.220189 ... ... 3.500 0.375 3.875 248000 35.950 -1.600 37.550 ... ... 0.223504
0.220148 ... ... 3.200 0.350 3.550 250000 37.600 -1.625 39.225 ... ... 0.223834
0.220138 ... ... 2.925 0.325 3.250 252000 39.300 -1.650 40.950 ... ... 0.224817
0.220197 ... ... 2.675 0.300 2.975 254000 41 -1.675 42.675 ... ... 0.225338
0.220369 ... ... 2.425 0.300 2.725 256000 42.725 -1.700 44.425 ... ... 0.22601
0.220017 ... ... 2.225 0.250 2.475 258000 44.475 -1.725 46.200 ... ... 0.226884
0.220545 ... ... 2.025 0.250 2.275 260000 46.250 -1.725 47.975 ... ... 0.228018
0.220602 ... ... 1.850 0.225 2.075 262000 48.025 -1.775 49.800 ... ... 0.228754
0.220146 ... ... 1.675 0.200 1.875 264000 49.825 -1.800 51.625 ... ... 0.229825
0.219977 ... ... 1.525 0.175 1.700 266000 51.650 -1.800 53.450 ... ... 0.231306
0.220187 ... ... 1.375 0.175 1.550 268000 53.500 -1.800 55.300 ... ... 0.233277
0.219922 ... ... 1.250 0.150 1.400 270000 55.350 -1.825 57.175 ... ... 0.23497
0.220153 ... ... 1.125 0.150 1.275 272000 57.200 -1.875 59.075 ... ... 0.236375
0.219927 ... ... 1.025 0.125 1.150 274000 59.100 -1.850 60.950 ... ... 0.239325
0.220351 ... ... 0.925 0.125 1.050 276000 60.975 -1.900 62.875 ... ... 0.241151
0.220359 ... ... 0.825 0.125 0.950 278000 62.900 -1.875 64.775 ... ... 0.244705
0.219899 ... ... 0.750 0.100 0.850 280000 64.800 -1.925 66.725 ... ... 0.247131
0.220331 ... ... 0.675 0.100 0.775 282000 66.725 -1.925 68.650 ... ... 0.250418
0.220371 ... ... 0.600 0.100 0.700 284000 68.675 -1.925 70.600 ... ... 0.254645
0.219966 ... ... 0.550 0.075 0.625 286000 70.625 -1.950 72.575 ... ... 0.258797
0.220813 ... ... 0.500 0.075 0.575 288000 72.575 -1.975 74.550 ... ... 0.262877
0.219455 ... ... 0.450 0.050 0.500 290000 74.550 -1.975 76.525 ... ... 0.267987
0.219497 ... ... 0.400 0.050 0.450 292000 76.525 -1.975 78.500 ... ... 0.273053
0.221327 ... ... 0.350 0.075 0.425 294000 78.500 -2 80.500 ... ... 0.278075
0.220658 ... ... 0.325 0.050 0.375 296000 80.500 -2 82.500 ... ... 0.284166
0.219439 ... ... 0.300 0.025 0.325 298000 82.500 -2 84.500 ... ... 0.290217
0.220419 ... ... 0.250 0.050 0.300 300000 84.500 -2 86.500 ... ... 0.29623
0.221148 ... ... 0.225 0.050 0.275 302000 86.500 -2 88.500 ... ... 0.302204
0.221598 ... ... 0.200 0.050 0.250 304000 88.500 -2 90.500 ... ... 0.30814
0.22173 ... ... 0.175 0.050 0.225 306000 90.500 -2 92.500 ... ... 0.314038
0.221494 ... ... 0.175 0.025 0.200 308000 92.500 -2 94.500 ... ... 0.319899
0.220823 ... ... 0.150 0.025 0.175 310000 94.500 -2 96.500 ... ... 0.325724
0.21962 ... ... 0.125 0.025 0.150 312000 96.500 -2 98.500 ... ... 0.331513
0.22283 ... ... 0.125 0.025 0.150 314000 98.500 -2 100.500 ... ... 0.337267
0.220867 ... ... 0.100 0.025 0.125 316000 100.500 -2 102.500 ... ... 0.342985
0.217985 ... ... 0.100 0 0.100 318000 102.500 -2 104.500 ... ... 0.348669
0.220998 ... ... 0.075 0.025 0.100 320000 104.500 -2 106.500 ... ... 0.354318
0.223985 ... ... 0.075 0.025 0.100 322000 106.500 -2 108.500 ... ... 0.359934
0.21957 ... ... 0.075 0 0.075 324000 108.500 -2 110.500 ... ... 0.365517
0.222436 ... ... 0.050 0.025 0.075 326000 110.500 -2 112.500 ... ... 0.371066
0.215648 ... ... 0.050 0 0.050 328000 112.500 -2 114.500 ... ... 0.376584
0.218375 ... ... 0.050 0 0.050 330000 114.500 -2 116.500 ... ... 0.382069
0.221081 ... ... 0.050 0 0.050 332000 116.500 -2 118.500 ... ... 0.387523
0.223765 ... ... 0.025 0.025 0.050 334000 118.500 -2 120.500 ... ... 0.392945
0.226428 ... ... 0.025 0.025 0.050 336000 120.500 -2 122.500 ... ... 0.398337
0.214092 ... ... 0.025 0 0.025 338000 122.500 -2 124.500 ... ... 0.403698
0.216579 ... ... 0.025 0 0.025 340000 124.500 -2 126.500 ... ... 0.409029
0.219047 ... ... 0.025 0 0.025 342000 126.500 -2 128.500 ... ... 0.414331
0.221497 ... ... 0.025 0 0.025 344000 128.500 -2 130.500 ... ... 0.419603
0.223931 ... ... 0.025 0 0.025 346000 130.500 -2 132.500 ... ... 0.424846
0.226347 ... ... 0.025 0 0.025 348000 132.500 -2 134.500 ... ... 0.43006
0.228747 ... ... 0.025 0 0.025 350000 134.500 -2 136.500 ... ... 0.435246
0.23113 ... ... 0.025 0 0.025 352000 136.500 -2 138.500 ... ... 0.440404
0.233496 ... ... 0.013 0.013 0.025 354000 138.500 -2 140.500 ... ... 0.445534
0.222109 ... ... 0.013 0 0.013 356000 140.500 -2 142.500 ... ... 0.450637
0.224332 ... ... 0.013 0 0.013 358000 142.500 -2 144.500 ... ... 0.455713
0.22654 ... ... 0.013 0 0.013 360000 144.500 -2 146.500 ... ... 0.460762
0.228734 ... ... 0.013 0 0.013 362000 146.500 -2 148.500 ... ... 0.465785
0.230913 ... ... 0.013 0 0.013 364000 148.500 -2 150.500 ... ... 0.470782
0.233078 ... ... 0.013 0 0.013 366000 150.500 -2 152.500 ... ... 0.475752
0.23523 ... ... 0.013 0 0.013 368000 152.500 -2 154.500 ... ... 0.480698
0.237367 ... ... 0.013 0 0.013 370000 154.500 -2 156.500 ... ... 0.485618
0.23949 ... ... 0.013 0 0.013 372000 156.500 -2 158.500 ... ... 0.490513
0.241599 ... ... 0.013 0 0.013 374000 158.500 -2 160.500 ... ... 0.495383
0.243693 ... ... 0.013 0 0.013 376000 160.500 -2 162.500 ... ... 0.500229
0.245774 ... ... 0.013 0 0.013 378000 162.500 -2 164.500 ... ... 0.505051
0.247842 ... ... 0.013 0 0.013 380000 164.500 -2 166.500 ... ... 0.509848
0.249897 ... ... 0.013 0 0.013 382000 166.500 -2 168.500 ... ... 0.514623
0.251939 ... ... 0.013 0 0.013 384000 168.500 -2 170.500 ... ... 0.519374
0.253969 ... ... 0.013 0 0.013 386000 170.500 -2 172.500 ... ... 0.524101
0.255987 ... ... 0.013 0 0.013 388000 172.500 -2 174.500 ... ... 0.528806
0.257992 ... ... 0.013 0 0.013 390000 174.500 -2 176.500 ... ... 0.533488
0.259986 ... ... 0.013 0 0.013 392000 176.500 -2 178.500 ... ... 0.538148
0.261968 ... ... 0.013 0 0.013 394000 178.500 -2 180.500 ... ... 0.542786
0.263938 ... ... 0.013 0 0.013 396000 180.500 -2 182.500 ... ... 0.547401
0.265897 ... ... 0.013 0 0.013 398000 182.500 -2 184.500 ... ... 0.551995
0.267845 ... ... 0.013 0 0.013 400000 184.500 -2 186.500 ... ... 0.556568
0.26978 ... ... 0.013 0 0.013 402000 186.500 -2 188.500 ... ... 0.561119

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.