DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 190.050
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
1.491076 ... ... 132.775 -8.750 124.025 68000 0.013 0 0.013 ... ... 0.677216
1.451079 ... ... 130.775 -8.750 122.025 70000 0.013 0 0.013 ... ... 0.658868
1.412342 ... ... 128.775 -8.750 120.025 72000 0.013 0 0.013 ... ... 0.641035
1.374785 ... ... 126.775 -8.750 118.025 74000 0.013 0 0.013 ... ... 0.623696
1.338338 ... ... 124.775 -8.750 116.025 76000 0.013 0 0.013 ... ... 0.606823
1.302936 ... ... 122.775 -8.750 114.025 78000 0.013 0 0.013 ... ... 0.590391
1.268518 ... ... 120.775 -8.750 112.025 80000 0.013 0 0.013 ... ... 0.574377
1.235028 ... ... 118.775 -8.750 110.025 82000 0.013 0 0.013 ... ... 0.558759
1.202418 ... ... 116.775 -8.750 108.025 84000 0.013 0 0.013 ... ... 0.543511
1.170639 ... ... 114.775 -8.750 106.025 86000 0.013 0 0.013 ... ... 0.528619
1.139648 ... ... 112.775 -8.750 104.025 88000 0.013 0 0.013 ... ... 0.514066
1.109405 ... ... 110.775 -8.750 102.025 90000 0.013 0 0.013 ... ... 0.499838
1.079872 ... ... 108.775 -8.750 100.025 92000 0.013 0 0.013 ... ... 0.48592
1.051014 ... ... 106.775 -8.750 98.025 94000 0.013 0 0.013 ... ... 0.472296
1.022799 ... ... 104.775 -8.750 96.025 96000 0.013 0 0.013 ... ... 0.458948
0.995196 ... ... 102.775 -8.750 94.025 98000 0.013 0 0.013 ... ... 0.445867
0.968177 ... ... 100.775 -8.750 92.025 100000 0.013 0 0.013 ... ... 0.433045
0.941714 ... ... 98.775 -8.750 90.025 102000 0.013 0 0.013 ... ... 0.420469
0.915783 ... ... 96.775 -8.750 88.025 104000 0.013 0 0.013 ... ... 0.408129
0.89036 ... ... 94.775 -8.750 86.025 106000 0.013 0 0.013 ... ... 0.396016
0.865422 ... ... 92.775 -8.750 84.025 108000 0.013 0 0.013 ... ... 0.384115
0.840947 ... ... 90.775 -8.750 82.025 110000 0.013 0 0.013 ... ... 0.372422
0.816917 ... ... 88.775 -8.750 80.025 112000 0.013 0 0.013 ... ... 0.36093
0.793312 ... ... 86.775 -8.750 78.025 114000 0.013 0 0.013 ... ... 0.349632
0.770114 ... ... 84.775 -8.750 76.025 116000 0.013 0 0.013 ... ... 0.338518
0.747305 ... ... 82.775 -8.750 74.025 118000 0.013 0 0.013 ... ... 0.327579
0.724869 ... ... 80.775 -8.750 72.025 120000 0.013 0 0.013 ... ... 0.316807
0.702791 ... ... 78.775 -8.750 70.025 122000 0.013 0 0.013 ... ... 0.3062
0.681055 ... ... 76.775 -8.750 68.025 124000 0.013 0 0.013 ... ... 0.295751
0.659646 ... ... 74.775 -8.750 66.025 126000 0.013 0 0.013 ... ... 0.285455
0.638551 ... ... 72.775 -8.750 64.025 128000 0.013 0 0.013 ... ... 0.275301
0.617757 ... ... 70.775 -8.750 62.025 130000 0.013 0 0.013 ... ... 0.265285
0.59725 ... ... 68.775 -8.750 60.025 132000 0.013 0 0.013 ... ... 0.255408
0.577016 ... ... 66.775 -8.750 58.025 134000 0.013 0 0.013 ... ... 0.245663
0.557045 ... ... 64.775 -8.750 56.025 136000 0.013 0 0.013 ... ... 0.236043
0.537324 ... ... 62.775 -8.750 54.025 138000 0.013 0 0.013 ... ... 0.226535
0.51784 ... ... 60.775 -8.750 52.025 140000 0.013 0 0.013 ... ... 0.217145
0.498582 ... ... 58.775 -8.750 50.025 142000 0.013 0 0.013 ... ... 0.207866
0.479538 ... ... 56.775 -8.750 48.025 144000 0.013 0 0.013 ... ... 0.198693
0.460695 ... ... 54.775 -8.750 46.025 146000 0.013 0 0.013 ... ... 0.189619
0.442043 ... ... 52.775 -8.750 44.025 148000 0.025 0.013 0.013 ... ... 0.194031
0.423569 ... ... 50.775 -8.750 42.025 150000 0.025 0.013 0.013 ... ... 0.184591
0.405261 ... ... 48.775 -8.750 40.025 152000 0.050 0.038 0.013 ... ... 0.190134
0.387105 ... ... 46.775 -8.750 38.025 154000 0.050 0.025 0.025 ... ... 0.180219
0.369088 ... ... 44.775 -8.750 36.025 156000 0.075 0.050 0.025 ... ... 0.1798
0.352471 ... ... 42.775 -8.725 34.050 158000 0.125 0.100 0.025 ... ... 0.182832
0.335891 ... ... 40.775 -8.700 32.075 160000 0.175 0.125 0.050 ... ... 0.181785
0.321714 ... ... 38.775 -8.625 30.150 162000 0.250 0.175 0.075 ... ... 0.181884
0.30737 ... ... 36.775 -8.550 28.225 164000 0.325 0.225 0.100 ... ... 0.179229
0.293939 ... ... 34.800 -8.475 26.325 166000 0.450 0.300 0.150 ... ... 0.179315
0.282304 ... ... 32.850 -8.375 24.475 168000 0.600 0.400 0.200 ... ... 0.178537
0.272154 ... ... 30.900 -8.225 22.675 170000 0.775 0.500 0.275 ... ... 0.176873
0.263184 ... ... 29 -8.075 20.925 172000 1.025 0.650 0.375 ... ... 0.177006
0.255996 ... ... 27.150 -7.900 19.250 174000 1.325 0.800 0.525 ... ... 0.176747
0.250197 ... ... 25.350 -7.700 17.650 176000 1.750 1.025 0.725 ... ... 0.17896
0.247038 ... ... 23.600 -7.425 16.175 178000 2.250 1.275 0.975 ... ... 0.180807
0.244513 ... ... 21.950 -7.175 14.775 180000 2.850 1.550 1.300 ... ... 0.183044
0.243897 ... ... 20.375 -6.875 13.500 182000 3.550 1.825 1.725 ... ... 0.185477
0.244217 ... ... 18.900 -6.575 12.325 184000 4.375 2.150 2.225 ... ... 0.188754
0.245368 12 12 17.475 -6.225 11.250 186000 5.275 2.475 2.800 ... ... 0.191403
0.246637 ... ... 16.175 -5.925 10.250 188000 6.250 2.775 3.475 ... ... 0.193555
0.248054 ... ... 14.925 -5.600 9.325 190000 7.325 3.100 4.225 7 7 0.195985
0.249667 ... ... 13.750 -5.275 8.475 192000 8.450 3.425 5.025 ... ... 0.197455
0.250204 ... ... 12.625 -4.975 7.650 194000 9.625 3.725 5.900 ... ... 0.198065
0.251059 ... ... 11.550 -4.650 6.900 196000 10.850 4.050 6.800 ... ... 0.197876
0.250938 ... ... 10.525 -4.350 6.175 198000 12.100 4.325 7.775 ... ... 0.196209
0.250554 ... ... 9.550 -4.050 5.500 200000 13.425 4.650 8.775 ... ... 0.194466
0.249957 ... ... 8.625 -3.750 4.875 202000 14.775 4.950 9.825 ... ... 0.191142
0.248442 ... ... 7.750 -3.475 4.275 204000 16.175 5.225 10.950 ... ... 0.186846
0.246761 ... ... 6.900 -3.175 3.725 206000 17.600 5.500 12.100 ... ... 0.180445
0.244967 ... ... 6.125 -2.900 3.225 208000 19.075 5.775 13.300 ... ... 0.172283
0.242246 ... ... 5.375 -2.625 2.750 210000 20.600 6.075 14.525 ... ... 0.16145
0.239455 ... ... 4.675 -2.350 2.325 212000 22.175 6.350 15.825 ... ... 0.145553
0.236692 ... ... 4.050 -2.100 1.950 214000 23.775 6.600 17.175 ... ... 0.103264
0.232959 ... ... 3.450 -1.850 1.600 216000 25.425 6.850 18.575 ... ... 0
0.229368 ... ... 2.925 -1.625 1.300 218000 27.100 7.075 20.025 ... ... 0
0.224723 ... ... 2.425 -1.400 1.025 220000 28.850 7.325 21.525 ... ... 0
0.222116 ... ... 2 -1.175 0.825 222000 30.625 7.550 23.075 ... ... 0
0.217071 ... ... 1.625 -1 0.625 224000 32.425 7.725 24.700 ... ... 0
0.213132 ... ... 1.300 -0.825 0.475 226000 34.275 7.900 26.375 ... ... 0
0.208713 ... ... 1.025 -0.675 0.350 228000 36.150 8.075 28.075 ... ... 0
0.213711 ... ... 0.925 -0.600 0.325 230000 38.125 8.150 29.975 ... ... 0
0.214998 ... ... 0.825 -0.550 0.275 232000 40.100 8.225 31.875 ... ... 0
0.218889 ... ... 0.725 -0.475 0.250 234000 42.050 8.275 33.775 ... ... 0
0.222276 ... ... 0.650 -0.425 0.225 236000 44.025 8.325 35.700 ... ... 0
0.225101 ... ... 0.575 -0.375 0.200 238000 46.025 8.425 37.600 ... ... 0
0.227284 ... ... 0.525 -0.350 0.175 240000 48 8.450 39.550 ... ... 0
0.228713 ... ... 0.450 -0.300 0.150 242000 49.975 8.500 41.475 ... ... 0
0.229215 ... ... 0.375 -0.250 0.125 244000 51.975 8.550 43.425 ... ... 0
0.22851 ... ... 0.325 -0.225 0.100 246000 53.975 8.625 45.350 ... ... 0
0.226108 ... ... 0.275 -0.200 0.075 248000 55.975 8.650 47.325 ... ... 0
0.231959 ... ... 0.225 -0.150 0.075 250000 57.975 8.700 49.275 ... ... 0
0.226552 ... ... 0.200 -0.150 0.050 252000 59.975 8.725 51.250 ... ... 0
0.232058 ... ... 0.150 -0.100 0.050 254000 61.975 8.750 53.225 ... ... 0
0.220484 ... ... 0.125 -0.100 0.025 256000 63.975 8.750 55.225 ... ... 0
0.225567 ... ... 0.100 -0.075 0.025 258000 65.975 8.750 57.225 ... ... 0
0.230598 ... ... 0.075 -0.050 0.025 260000 67.975 8.750 59.225 ... ... 0
0.235577 ... ... 0.075 -0.050 0.025 262000 69.975 8.750 61.225 ... ... 0
0.240507 ... ... 0.050 -0.025 0.025 264000 71.975 8.750 63.225 ... ... 0
0.229861 ... ... 0.050 -0.038 0.013 266000 73.975 8.750 65.225 ... ... 0
0.234445 ... ... 0.050 -0.038 0.013 268000 75.975 8.750 67.225 ... ... 0
0.238983 ... ... 0.025 -0.013 0.013 270000 77.975 8.750 69.225 ... ... 0
0.243474 ... ... 0.025 -0.013 0.013 272000 79.975 8.750 71.225 ... ... 0
0.247924 ... ... 0.025 -0.013 0.013 274000 81.975 8.750 73.225 ... ... 0
0.252332 ... ... 0.025 -0.013 0.013 276000 83.975 8.750 75.225 ... ... 0
0.256703 ... ... 0.025 -0.013 0.013 278000 85.975 8.750 77.225 ... ... 0
0.261035 ... ... 0.013 0 0.013 280000 87.975 8.750 79.225 ... ... 0
0.26533 ... ... 0.013 0 0.013 282000 89.975 8.750 81.225 ... ... 0
0.269585 ... ... 0.013 0 0.013 284000 91.975 8.750 83.225 ... ... 0
0.273799 ... ... 0.013 0 0.013 286000 93.975 8.750 85.225 ... ... 0
0.277976 ... ... 0.013 0 0.013 288000 95.975 8.750 87.225 ... ... 0
0.282117 ... ... 0.013 0 0.013 290000 97.975 8.750 89.225 ... ... 0
0.286224 ... ... 0.013 0 0.013 292000 99.975 8.750 91.225 ... ... 0
0.290296 ... ... 0.013 0 0.013 294000 101.975 8.750 93.225 ... ... 0
0.294334 ... ... 0.013 0 0.013 296000 103.975 8.750 95.225 ... ... 0
0.298339 ... ... 0.013 0 0.013 298000 105.975 8.750 97.225 ... ... 0
0.302311 ... ... 0.013 0 0.013 300000 107.975 8.750 99.225 ... ... 0
0.306249 ... ... 0.013 0 0.013 302000 109.975 8.750 101.225 ... ... 0
0.310155 ... ... 0.013 0 0.013 304000 111.975 8.750 103.225 ... ... 0
0.31403 ... ... 0.013 0 0.013 306000 113.975 8.750 105.225 ... ... 0
0.317875 ... ... 0.013 0 0.013 308000 115.975 8.750 107.225 ... ... 0
0.32169 ... ... 0.013 0 0.013 310000 117.975 8.750 109.225 ... ... 0
0.325475 ... ... 0.013 0 0.013 312000 119.975 8.750 111.225 ... ... 0
0.329231 ... ... 0.013 0 0.013 314000 121.975 8.750 113.225 ... ... 0
0.332959 ... ... 0.013 0 0.013 316000 123.975 8.750 115.225 ... ... 0
0.336658 ... ... 0.013 0 0.013 318000 125.975 8.750 117.225 ... ... 0
0.340329 ... ... 0.013 0 0.013 320000 127.975 8.750 119.225 ... ... 0
0.343969 ... ... 0.013 0 0.013 322000 129.975 8.750 121.225 ... ... 0
0.347581 ... ... 0.013 0 0.013 324000 131.975 8.750 123.225 ... ... 0
0.351168 ... ... 0.013 0 0.013 326000 133.975 8.750 125.225 ... ... 0
0.354728 ... ... 0.013 0 0.013 328000 135.975 8.750 127.225 ... ... 0
0.358262 ... ... 0.013 0 0.013 330000 137.975 8.750 129.225 ... ... 0
0.361772 ... ... 0.013 0 0.013 332000 139.975 8.750 131.225 ... ... 0
0.365257 ... ... 0.013 0 0.013 334000 141.975 8.750 133.225 ... ... 0
0.368719 ... ... 0.013 0 0.013 336000 143.975 8.750 135.225 ... ... 0
0.372156 ... ... 0.013 0 0.013 338000 145.975 8.750 137.225 ... ... 0
0.37557 ... ... 0.013 0 0.013 340000 147.975 8.750 139.225 ... ... 0
0.378961 ... ... 0.013 0 0.013 342000 149.975 8.750 141.225 ... ... 0
0.382324 ... ... 0.013 0 0.013 344000 151.975 8.750 143.225 ... ... 0
0.385664 ... ... 0.013 0 0.013 346000 153.975 8.750 145.225 ... ... 0
0.388982 ... ... 0.013 0 0.013 348000 155.975 8.750 147.225 ... ... 0
0.392277 ... ... 0.013 0 0.013 350000 157.975 8.750 149.225 ... ... 0
0.39555 ... ... 0.013 0 0.013 352000 159.975 8.750 151.225 ... ... 0
0.398801 ... ... 0.013 0 0.013 354000 161.975 8.750 153.225 ... ... 0
0.402031 ... ... 0.013 0 0.013 356000 163.975 8.750 155.225 ... ... 0
0.40524 ... ... 0.013 0 0.013 358000 165.975 8.750 157.225 ... ... 0
0.408428 ... ... 0.013 0 0.013 360000 167.975 8.750 159.225 ... ... 0
0.411596 ... ... 0.013 0 0.013 362000 169.975 8.750 161.225 ... ... 0
0.414743 ... ... 0.013 0 0.013 364000 171.975 8.750 163.225 ... ... 0
0.417871 ... ... 0.013 0 0.013 366000 173.975 8.750 165.225 ... ... 0
0.420978 ... ... 0.013 0 0.013 368000 175.975 8.750 167.225 ... ... 0
0.424064 ... ... 0.013 0 0.013 370000 177.975 8.750 169.225 ... ... 0
0.427129 ... ... 0.013 0 0.013 372000 179.975 8.750 171.225 ... ... 0
0.430175 ... ... 0.013 0 0.013 374000 181.975 8.750 173.225 ... ... 0
0.433202 ... ... 0.013 0 0.013 376000 183.975 8.750 175.225 ... ... 0
0.43621 ... ... 0.013 0 0.013 378000 185.975 8.750 177.225 ... ... 0
0.4392 ... ... 0.013 0 0.013 380000 187.975 8.750 179.225 ... ... 0
0.442174 ... ... 0.013 0 0.013 382000 189.975 8.750 181.225 ... ... 0
0.44513 ... ... 0.013 0 0.013 384000 191.975 8.750 183.225 ... ... 0
0.448068 ... ... 0.013 0 0.013 386000 193.975 8.750 185.225 ... ... 0
0.450988 ... ... 0.013 0 0.013 388000 195.975 8.750 187.225 ... ... 0
0.453892 ... ... 0.013 0 0.013 390000 197.975 8.750 189.225 ... ... 0
0.456778 ... ... 0.013 0 0.013 392000 199.975 8.750 191.225 ... ... 0
0.459648 ... ... 0.013 0 0.013 394000 201.975 8.750 193.225 ... ... 0
0.462501 ... ... 0.013 0 0.013 396000 203.975 8.750 195.225 ... ... 0
0.465337 ... ... 0.013 0 0.013 398000 205.975 8.750 197.225 ... ... 0
0.468157 ... ... 0.013 0 0.013 400000 207.975 8.750 199.225 ... ... 0
0.470957 ... ... 0.013 0 0.013 402000 209.975 8.750 201.225 ... ... 0

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.