DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 198.750
Expiration Date: 06/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.968097 ... ... 133.950 -9.200 124.750 74000 0.013 0 0.013 ... ... 0.499558
0.941136 ... ... 131.950 -9.200 122.750 76000 0.013 0 0.013 ... ... 0.486627
0.914944 ... ... 129.950 -9.200 120.750 78000 0.013 0 0.013 ... ... 0.47403
0.889478 ... ... 127.950 -9.200 118.750 80000 0.013 0 0.013 ... ... 0.461753
0.864697 ... ... 125.950 -9.200 116.750 82000 0.013 0 0.013 ... ... 0.449782
0.840567 ... ... 123.950 -9.200 114.750 84000 0.013 0 0.013 ... ... 0.4381
0.817052 ... ... 121.950 -9.200 112.750 86000 0.013 0 0.013 ... ... 0.426694
0.794124 ... ... 119.950 -9.200 110.750 88000 0.013 0 0.013 ... ... 0.415549
0.771752 ... ... 117.950 -9.200 108.750 90000 0.013 0 0.013 ... ... 0.404651
0.749911 ... ... 115.950 -9.200 106.750 92000 0.013 0 0.013 ... ... 0.393988
0.728576 ... ... 113.950 -9.200 104.750 94000 0.013 0 0.013 ... ... 0.383553
0.707724 ... ... 111.950 -9.200 102.750 96000 0.013 0 0.013 ... ... 0.373334
0.687331 ... ... 109.950 -9.200 100.750 98000 0.013 0 0.013 ... ... 0.363324
0.66738 ... ... 107.950 -9.200 98.750 100000 0.013 0 0.013 ... ... 0.353512
0.647851 ... ... 105.950 -9.200 96.750 102000 0.013 0 0.013 ... ... 0.343889
0.628726 ... ... 103.950 -9.200 94.750 104000 0.013 0 0.013 ... ... 0.334445
0.609989 ... ... 101.950 -9.200 92.750 106000 0.013 0 0.013 ... ... 0.325175
0.591623 ... ... 99.950 -9.200 90.750 108000 0.013 0 0.013 ... ... 0.316073
0.573615 ... ... 97.950 -9.200 88.750 110000 0.013 0 0.013 ... ... 0.307133
0.555951 ... ... 95.950 -9.200 86.750 112000 0.013 0 0.013 ... ... 0.298348
0.538616 ... ... 93.950 -9.200 84.750 114000 0.013 0 0.013 ... ... 0.289711
0.521599 ... ... 91.950 -9.200 82.750 116000 0.013 0 0.013 ... ... 0.281212
0.504889 ... ... 89.950 -9.200 80.750 118000 0.013 0 0.013 ... ... 0.272851
0.488474 ... ... 87.950 -9.200 78.750 120000 0.013 0 0.013 ... ... 0.264624
0.472344 ... ... 85.950 -9.200 76.750 122000 0.013 0 0.013 ... ... 0.256526
0.456489 ... ... 83.950 -9.200 74.750 124000 0.013 0 0.013 ... ... 0.248552
0.440899 ... ... 81.950 -9.200 72.750 126000 0.013 0 0.013 ... ... 0.240692
0.425565 ... ... 79.950 -9.200 70.750 128000 0.013 0 0.013 ... ... 0.232944
0.41048 ... ... 77.950 -9.200 68.750 130000 0.013 0 0.013 ... ... 0.225307
0.395634 ... ... 75.950 -9.200 66.750 132000 0.013 0 0.013 ... ... 0.217777
0.381021 ... ... 73.950 -9.200 64.750 134000 0.013 0 0.013 ... ... 0.210349
0.366632 ... ... 71.950 -9.200 62.750 136000 0.013 0 0.013 ... ... 0.203016
0.352461 ... ... 69.950 -9.200 60.750 138000 0.025 0.013 0.013 ... ... 0.209479
0.338502 ... ... 67.950 -9.200 58.750 140000 0.025 0.013 0.013 ... ... 0.201898
0.324747 ... ... 65.950 -9.200 56.750 142000 0.025 0.013 0.013 ... ... 0.194409
0.311191 ... ... 63.950 -9.200 54.750 144000 0.050 0.025 0.025 ... ... 0.201935
0.297828 ... ... 61.950 -9.200 52.750 146000 0.075 0.050 0.025 ... ... 0.204018
0.284653 ... ... 59.950 -9.200 50.750 148000 0.100 0.075 0.025 ... ... 0.203528
0.271659 ... ... 57.950 -9.200 48.750 150000 0.125 0.075 0.050 ... ... 0.201474
0.258842 ... ... 55.950 -9.200 46.750 152000 0.150 0.100 0.050 ... ... 0.19835
0.246197 ... ... 53.950 -9.200 44.750 154000 0.200 0.125 0.075 ... ... 0.198562
0.237617 ... ... 51.950 -9.150 42.800 156000 0.275 0.175 0.100 ... ... 0.200272
0.228986 ... ... 49.950 -9.100 40.850 158000 0.375 0.225 0.150 ... ... 0.20239
0.225375 ... ... 47.950 -8.975 38.975 160000 0.500 0.275 0.225 ... ... 0.204389
0.221025 ... ... 46 -8.900 37.100 162000 0.650 0.350 0.300 ... ... 0.20604
0.218786 ... ... 44.050 -8.775 35.275 164000 0.825 0.450 0.375 ... ... 0.207252
0.217991 ... ... 42.150 -8.650 33.500 166000 1.025 0.525 0.500 ... ... 0.207995
0.217025 ... ... 40.300 -8.550 31.750 168000 1.300 0.650 0.650 ... ... 0.210574
0.217804 ... ... 38.450 -8.375 30.075 170000 1.600 0.775 0.825 ... ... 0.212195
0.217967 ... ... 36.650 -8.225 28.425 172000 1.950 0.925 1.025 ... ... 0.213938
0.218393 ... ... 34.900 -8.075 26.825 174000 2.325 1.050 1.275 ... ... 0.214841
0.218944 ... ... 33.200 -7.925 25.275 176000 2.775 1.225 1.550 ... ... 0.216553
0.220229 ... ... 31.525 -7.725 23.800 178000 3.275 1.400 1.875 ... ... 0.218119
0.221393 ... ... 29.900 -7.525 22.375 180000 3.825 1.600 2.225 ... ... 0.219522
0.222421 ... ... 28.325 -7.325 21 182000 4.425 1.800 2.625 ... ... 0.220752
0.223304 ... ... 26.775 -7.100 19.675 184000 5.075 2 3.075 ... ... 0.22181
0.224042 ... ... 25.300 -6.900 18.400 186000 5.800 2.225 3.575 ... ... 0.223266
0.225183 ... ... 23.875 -6.675 17.200 188000 6.575 2.450 4.125 ... ... 0.224521
0.226155 ... ... 22.475 -6.425 16.050 190000 7.400 2.675 4.725 ... ... 0.225595
0.226975 ... ... 21.150 -6.200 14.950 192000 8.275 2.900 5.375 ... ... 0.226509
0.227662 ... ... 19.875 -5.975 13.900 194000 9.200 3.125 6.075 ... ... 0.227285
0.228735 ... ... 18.650 -5.725 12.925 196000 10.200 3.375 6.825 ... ... 0.228441
0.22921 ... ... 17.450 -5.475 11.975 198000 11.225 3.600 7.625 ... ... 0.228995
0.229613 ... ... 16.325 -5.250 11.075 200000 12.325 3.850 8.475 ... ... 0.229969
0.229969 ... ... 15.250 -5.025 10.225 202000 13.450 4.075 9.375 ... ... 0.230402
0.230302 ... ... 14.200 -4.775 9.425 204000 14.625 4.325 10.300 ... ... 0.230814
0.23064 ... ... 13.225 -4.550 8.675 206000 15.850 4.550 11.300 ... ... 0.231234
0.231016 ... ... 12.275 -4.300 7.975 208000 17.125 4.800 12.325 ... ... 0.231696
0.230952 ... ... 11.375 -4.075 7.300 210000 18.425 5.025 13.400 ... ... 0.231724
0.230986 ... ... 10.525 -3.850 6.675 212000 19.775 5.250 14.525 ... ... 0.231856
0.23116 ... ... 9.725 -3.625 6.100 214000 21.175 5.475 15.700 ... ... 0.232135
0.230976 ... ... 8.950 -3.400 5.550 216000 22.600 5.675 16.925 ... ... 0.232064
0.230442 ... ... 8.225 -3.200 5.025 218000 24.075 5.900 18.175 ... ... 0.232224
0.230157 ... ... 7.550 -3 4.550 220000 25.575 6.100 19.475 ... ... 0.232095
0.229581 ... ... 6.900 -2.800 4.100 222000 27.100 6.300 20.800 ... ... 0.231692
0.229364 ... ... 6.300 -2.600 3.700 224000 28.675 6.500 22.175 ... ... 0.231666
0.228938 ... ... 5.750 -2.425 3.325 226000 30.275 6.675 23.600 ... ... 0.231451
0.228324 ... ... 5.225 -2.250 2.975 228000 31.925 6.875 25.050 ... ... 0.231775
0.227546 ... ... 4.725 -2.075 2.650 230000 33.575 7.050 26.525 ... ... 0.231304
0.226636 ... ... 4.250 -1.900 2.350 232000 35.275 7.225 28.050 ... ... 0.231516
0.226472 ... ... 3.825 -1.725 2.100 234000 37 7.400 29.600 ... ... 0.231769
0.225471 ... ... 3.450 -1.600 1.850 236000 38.750 7.550 31.200 ... ... 0.232129
0.224483 ... ... 3.075 -1.450 1.625 238000 40.500 7.675 32.825 ... ... 0.231754
0.223587 ... ... 2.750 -1.325 1.425 240000 42.300 7.825 34.475 ... ... 0.232526
0.22288 ... ... 2.450 -1.200 1.250 242000 44.100 7.950 36.150 ... ... 0.232647
0.221264 ... ... 2.150 -1.075 1.075 244000 45.950 8.100 37.850 ... ... 0.23427
0.219913 ... ... 1.900 -0.975 0.925 246000 47.800 8.225 39.575 ... ... 0.235385
0.219005 ... ... 1.675 -0.875 0.800 248000 49.675 8.325 41.350 ... ... 0.237195
0.217137 ... ... 1.450 -0.775 0.675 250000 51.575 8.450 43.125 ... ... 0.239869
0.215919 ... ... 1.275 -0.700 0.575 252000 53.475 8.550 44.925 ... ... 0.242213
0.215699 ... ... 1.100 -0.600 0.500 254000 55.400 8.625 46.775 ... ... 0.245645
0.214676 ... ... 0.950 -0.525 0.425 256000 57.350 8.725 48.625 ... ... 0.250323
0.212645 ... ... 0.825 -0.475 0.350 258000 59.300 8.825 50.475 ... ... 0.254872
0.212229 ... ... 0.700 -0.400 0.300 260000 61.275 8.900 52.375 ... ... 0.260824
0.210964 ... ... 0.600 -0.350 0.250 262000 63.250 8.975 54.275 ... ... 0.266708
0.208585 ... ... 0.500 -0.300 0.200 264000 65.250 9.050 56.200 ... ... 0.274068
0.20911 ... ... 0.425 -0.250 0.175 266000 67.250 9.100 58.150 ... ... 0.281374
0.203953 ... ... 0.350 -0.225 0.125 268000 69.250 9.150 60.100 ... ... 0.288626
0.202317 ... ... 0.300 -0.200 0.100 270000 71.250 9.175 62.075 ... ... 0.295827
0.206473 ... ... 0.250 -0.150 0.100 272000 73.250 9.200 64.050 ... ... 0.302975
0.203304 ... ... 0.200 -0.125 0.075 274000 75.250 9.200 66.050 ... ... 0.310073
0.197855 ... ... 0.175 -0.125 0.050 276000 77.250 9.200 68.050 ... ... 0.317121
0.201641 ... ... 0.125 -0.075 0.050 278000 79.250 9.200 70.050 ... ... 0.32412
0.191123 ... ... 0.100 -0.075 0.025 280000 81.250 9.200 72.050 ... ... 0.33107
0.194633 ... ... 0.100 -0.075 0.025 282000 83.250 9.200 74.050 ... ... 0.337972
0.198111 ... ... 0.075 -0.050 0.025 284000 85.250 9.200 76.050 ... ... 0.344828
0.201557 ... ... 0.075 -0.050 0.025 286000 87.250 9.200 78.050 ... ... 0.351637
0.204972 ... ... 0.050 -0.025 0.025 288000 89.250 9.200 80.050 ... ... 0.3584
0.208353 ... ... 0.050 -0.025 0.025 290000 91.250 9.200 82.050 ... ... 0.365118
0.198685 ... ... 0.050 -0.038 0.013 292000 93.250 9.200 84.050 ... ... 0.371791
0.201843 ... ... 0.025 -0.013 0.013 294000 95.250 9.200 86.050 ... ... 0.378421
0.204972 ... ... 0.025 -0.013 0.013 296000 97.250 9.200 88.050 ... ... 0.385008
0.208074 ... ... 0.025 -0.013 0.013 298000 99.250 9.200 90.050 ... ... 0.391552
0.211151 ... ... 0.025 -0.013 0.013 300000 101.250 9.200 92.050 ... ... 0.398054
0.214202 ... ... 0.025 -0.013 0.013 302000 103.250 9.200 94.050 ... ... 0.404514
0.217229 ... ... 0.025 -0.013 0.013 304000 105.250 9.200 96.050 ... ... 0.410934
0.220231 ... ... 0.013 0 0.013 306000 107.250 9.200 98.050 ... ... 0.417313
0.22321 ... ... 0.013 0 0.013 308000 109.250 9.200 100.050 ... ... 0.423652
0.226166 ... ... 0.013 0 0.013 310000 111.250 9.200 102.050 ... ... 0.429953
0.229096 ... ... 0.013 0 0.013 312000 113.250 9.200 104.050 ... ... 0.436214
0.232004 ... ... 0.013 0 0.013 314000 115.250 9.200 106.050 ... ... 0.442437
0.234888 ... ... 0.013 0 0.013 316000 117.250 9.200 108.050 ... ... 0.448623
0.237751 ... ... 0.013 0 0.013 318000 119.250 9.200 110.050 ... ... 0.454771
0.240591 ... ... 0.013 0 0.013 320000 121.250 9.200 112.050 ... ... 0.460882
0.243411 ... ... 0.013 0 0.013 322000 123.250 9.200 114.050 ... ... 0.466957
0.246209 ... ... 0.013 0 0.013 324000 125.250 9.200 116.050 ... ... 0.472997
0.248987 ... ... 0.013 0 0.013 326000 127.250 9.200 118.050 ... ... 0.479001
0.251744 ... ... 0.013 0 0.013 328000 129.250 9.200 120.050 ... ... 0.484969
0.254482 ... ... 0.013 0 0.013 330000 131.250 9.200 122.050 ... ... 0.490904
0.257195 ... ... 0.013 0 0.013 332000 133.250 9.200 124.050 ... ... 0.496804
0.25989 ... ... 0.013 0 0.013 334000 135.250 9.200 126.050 ... ... 0.502671
0.262565 ... ... 0.013 0 0.013 336000 137.250 9.200 128.050 ... ... 0.508505
0.265221 ... ... 0.013 0 0.013 338000 139.250 9.200 130.050 ... ... 0.514306
0.267859 ... ... 0.013 0 0.013 340000 141.250 9.200 132.050 ... ... 0.520074
0.270479 ... ... 0.013 0 0.013 342000 143.250 9.200 134.050 ... ... 0.52581
0.273082 ... ... 0.013 0 0.013 344000 145.250 9.200 136.050 ... ... 0.531515
0.275667 ... ... 0.013 0 0.013 346000 147.250 9.200 138.050 ... ... 0.537188
0.278234 ... ... 0.013 0 0.013 348000 149.250 9.200 140.050 ... ... 0.542831
0.280784 ... ... 0.013 0 0.013 350000 151.250 9.200 142.050 ... ... 0.548443
0.283317 ... ... 0.013 0 0.013 352000 153.250 9.200 144.050 ... ... 0.554025
0.285831 ... ... 0.013 0 0.013 354000 155.250 9.200 146.050 ... ... 0.559577
0.288328 ... ... 0.013 0 0.013 356000 157.250 9.200 148.050 ... ... 0.565099
0.290807 ... ... 0.013 0 0.013 358000 159.250 9.200 150.050 ... ... 0.570592
0.29327 ... ... 0.013 0 0.013 360000 161.250 9.200 152.050 ... ... 0.576057
0.295718 ... ... 0.013 0 0.013 362000 163.250 9.200 154.050 ... ... 0.581493
0.298149 ... ... 0.013 0 0.013 364000 165.250 9.200 156.050 ... ... 0.586901
0.300565 ... ... 0.013 0 0.013 366000 167.250 9.200 158.050 ... ... 0.59228
0.302966 ... ... 0.013 0 0.013 368000 169.250 9.200 160.050 ... ... 0.597633
0.305351 ... ... 0.013 0 0.013 370000 171.250 9.200 162.050 ... ... 0.602958
0.307722 ... ... 0.013 0 0.013 372000 173.250 9.200 164.050 ... ... 0.608256
0.310077 ... ... 0.013 0 0.013 374000 175.250 9.200 166.050 ... ... 0.613528
0.312418 ... ... 0.013 0 0.013 376000 177.250 9.200 168.050 ... ... 0.618773
0.314745 ... ... 0.013 0 0.013 378000 179.250 9.200 170.050 ... ... 0.623992
0.317057 ... ... 0.013 0 0.013 380000 181.250 9.200 172.050 ... ... 0.629185
0.319352 ... ... 0.013 0 0.013 382000 183.250 9.200 174.050 ... ... 0.634353
0.321634 ... ... 0.013 0 0.013 384000 185.250 9.200 176.050 ... ... 0.639496
0.323901 ... ... 0.013 0 0.013 386000 187.250 9.200 178.050 ... ... 0.644614
0.326157 ... ... 0.013 0 0.013 388000 189.250 9.200 180.050 ... ... 0.649707
0.328398 ... ... 0.013 0 0.013 390000 191.250 9.200 182.050 ... ... 0.654775
0.330627 ... ... 0.013 0 0.013 392000 193.250 9.200 184.050 ... ... 0.65982
0.332842 ... ... 0.013 0 0.013 394000 195.250 9.200 186.050 ... ... 0.66484
0.335045 ... ... 0.013 0 0.013 396000 197.250 9.200 188.050 ... ... 0.669837
0.337235 ... ... 0.013 0 0.013 398000 199.250 9.200 190.050 ... ... 0.67481

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.