DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 225.725
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
0.579952 ... ... 112 1.725 113.725 112000 0.013 0 0.013 ... ... 0.274981
0.565024 ... ... 110 1.725 111.725 114000 0.013 0 0.013 ... ... 0.268411
0.550377 ... ... 108 1.725 109.725 116000 0.013 0 0.013 ... ... 0.261953
0.536 ... ... 106 1.725 107.725 118000 0.013 0 0.013 ... ... 0.255602
0.521884 ... ... 104 1.725 105.725 120000 0.013 0 0.013 ... ... 0.249356
0.508019 ... ... 102 1.725 103.725 122000 0.013 0 0.013 ... ... 0.24321
0.494396 ... ... 100 1.725 101.725 124000 0.013 0 0.013 ... ... 0.23716
0.481007 ... ... 98 1.725 99.725 126000 0.013 0 0.013 ... ... 0.2312
0.467844 ... ... 96 1.725 97.725 128000 0.013 0 0.013 ... ... 0.225331
0.454898 ... ... 94 1.725 95.725 130000 0.013 0 0.013 ... ... 0.219549
0.442164 ... ... 92 1.725 93.725 132000 0.013 0 0.013 ... ... 0.213852
0.429633 ... ... 90 1.725 91.725 134000 0.013 0 0.013 ... ... 0.208236
0.417299 ... ... 88 1.725 89.725 136000 0.013 -0.013 0.025 ... ... 0.202698
0.405156 ... ... 86 1.725 87.725 138000 0.025 0 0.025 ... ... 0.210307
0.393199 ... ... 84 1.725 85.725 140000 0.025 0 0.025 ... ... 0.204603
0.381421 ... ... 82 1.725 83.725 142000 0.025 0 0.025 ... ... 0.198973
0.369816 ... ... 80 1.725 81.725 144000 0.025 -0.025 0.050 ... ... 0.193413
0.358381 ... ... 78 1.725 79.725 146000 0.050 0 0.050 ... ... 0.202028
0.347109 ... ... 76 1.725 77.725 148000 0.050 -0.025 0.075 ... ... 0.196255
0.335996 ... ... 74 1.725 75.725 150000 0.075 -0.025 0.100 ... ... 0.199666
0.325037 ... ... 72 1.725 73.725 152000 0.100 -0.025 0.125 ... ... 0.200784
0.314228 ... ... 70 1.725 71.725 154000 0.125 -0.025 0.150 ... ... 0.200526
0.303565 ... ... 68 1.725 69.725 156000 0.150 -0.025 0.175 ... ... 0.199333
0.293044 ... ... 66 1.725 67.725 158000 0.200 -0.025 0.225 ... ... 0.201314
0.282661 ... ... 64 1.725 65.725 160000 0.250 -0.025 0.275 ... ... 0.201751
0.272412 ... ... 62 1.725 63.725 162000 0.300 -0.025 0.325 ... ... 0.201127
0.262294 ... ... 60 1.725 61.725 164000 0.350 -0.050 0.400 ... ... 0.199719
0.253422 ... ... 58.025 1.725 59.750 166000 0.425 -0.050 0.475 ... ... 0.199828
0.244651 ... ... 56.100 1.675 57.775 168000 0.525 -0.050 0.575 ... ... 0.200834
0.237049 ... ... 54.175 1.650 55.825 170000 0.625 -0.075 0.700 ... ... 0.200728
0.231563 ... ... 52.275 1.650 53.925 172000 0.725 -0.100 0.825 ... ... 0.199777
0.225982 ... ... 50.400 1.625 52.025 174000 0.875 -0.100 0.975 ... ... 0.200711
0.22218 ... ... 48.550 1.625 50.175 176000 1.025 -0.100 1.125 ... ... 0.200622
0.218116 ... ... 46.725 1.600 48.325 178000 1.200 -0.125 1.325 ... ... 0.200754
0.215471 ... ... 44.925 1.600 46.525 180000 1.375 -0.150 1.525 ... ... 0.200054
0.212426 ... ... 43.175 1.550 44.725 182000 1.600 -0.150 1.750 ... ... 0.200383
0.210485 ... ... 41.450 1.525 42.975 184000 1.850 -0.175 2.025 ... ... 0.200658
0.20874 ... ... 39.750 1.500 41.250 186000 2.100 -0.200 2.300 ... ... 0.200125
0.207126 ... ... 38.075 1.475 39.550 188000 2.400 -0.225 2.625 ... ... 0.200249
0.206193 ... ... 36.450 1.450 37.900 190000 2.725 -0.250 2.975 ... ... 0.200235
0.205225 ... ... 34.850 1.425 36.275 192000 3.075 -0.275 3.350 ... ... 0.200074
0.204737 ... ... 33.275 1.425 34.700 194000 3.475 -0.300 3.775 ... ... 0.200309
0.203607 ... ... 31.775 1.350 33.125 196000 3.900 -0.325 4.225 ... ... 0.200326
0.203358 ... ... 30.275 1.350 31.625 198000 4.350 -0.375 4.725 ... ... 0.200135
0.20292 ... ... 28.825 1.325 30.150 200000 4.850 -0.400 5.250 ... ... 0.200209
0.202298 ... ... 27.425 1.275 28.700 202000 5.400 -0.400 5.800 ... ... 0.200492
0.202345 ... ... 26.075 1.250 27.325 204000 5.975 -0.450 6.425 ... ... 0.200517
0.201743 ... ... 24.750 1.200 25.950 206000 6.575 -0.500 7.075 ... ... 0.2003
0.201732 ... ... 23.475 1.175 24.650 208000 7.225 -0.525 7.750 ... ... 0.200249
0.20148 ... ... 22.225 1.150 23.375 210000 7.925 -0.550 8.475 ... ... 0.200339
0.201371 ... ... 21.025 1.125 22.150 212000 8.675 -0.575 9.250 ... ... 0.200552
0.201025 ... ... 19.875 1.075 20.950 214000 9.450 -0.625 10.075 ... ... 0.200508
0.201167 ... ... 18.775 1.050 19.825 216000 10.275 -0.650 10.925 ... ... 0.200581
0.201065 ... ... 17.725 1 18.725 218000 11.125 -0.700 11.825 ... ... 0.200411
0.200732 ... ... 16.700 0.950 17.650 220000 12.025 -0.750 12.775 ... ... 0.200355
0.200861 ... ... 15.725 0.925 16.650 222000 12.975 -0.775 13.750 ... ... 0.200413
0.200763 ... ... 14.775 0.900 15.675 224000 13.975 -0.800 14.775 ... ... 0.200582
0.200787 ... ... 13.875 0.875 14.750 226000 15 -0.850 15.850 ... ... 0.200531
0.200599 ... ... 13.025 0.825 13.850 228000 16.075 -0.875 16.950 ... ... 0.200606
0.200545 ... ... 12.225 0.775 13 230000 17.200 -0.900 18.100 ... ... 0.200814
0.200635 ... ... 11.450 0.750 12.200 232000 18.350 -0.950 19.300 ... ... 0.200829
0.200541 ... ... 10.700 0.725 11.425 234000 19.550 -0.975 20.525 ... ... 0.201
0.200613 ... ... 10 0.700 10.700 236000 20.775 -1.025 21.800 ... ... 0.200999
0.200523 ... ... 9.350 0.650 10 238000 22.050 -1.050 23.100 ... ... 0.201182
0.200279 ... ... 8.725 0.600 9.325 240000 23.350 -1.075 24.425 ... ... 0.201218
0.200243 ... ... 8.125 0.575 8.700 242000 24.700 -1.100 25.800 ... ... 0.201472
0.200441 ... ... 7.575 0.550 8.125 244000 26.075 -1.125 27.200 ... ... 0.201611
0.200534 ... ... 7.025 0.550 7.575 246000 27.475 -1.175 28.650 ... ... 0.201644
0.200156 ... ... 6.550 0.475 7.025 248000 28.925 -1.200 30.125 ... ... 0.201959
0.200449 ... ... 6.075 0.475 6.550 250000 30.400 -1.225 31.625 ... ... 0.202208
0.200296 ... ... 5.625 0.450 6.075 252000 31.900 -1.250 33.150 ... ... 0.202407
0.200493 ... ... 5.225 0.425 5.650 254000 33.425 -1.300 34.725 ... ... 0.202571
0.200253 ... ... 4.825 0.400 5.225 256000 35 -1.300 36.300 ... ... 0.203135
0.200421 ... ... 4.475 0.375 4.850 258000 36.575 -1.350 37.925 ... ... 0.203295
0.200162 ... ... 4.125 0.350 4.475 260000 38.200 -1.350 39.550 ... ... 0.203921
0.200381 ... ... 3.825 0.325 4.150 262000 39.825 -1.375 41.200 ... ... 0.204166
0.200191 ... ... 3.525 0.300 3.825 264000 41.500 -1.400 42.900 ... ... 0.204958
0.200066 ... ... 3.250 0.275 3.525 266000 43.175 -1.425 44.600 ... ... 0.205398
0.200038 ... ... 3 0.250 3.250 268000 44.875 -1.450 46.325 ... ... 0.205976
0.200143 ... ... 2.750 0.250 3 270000 46.600 -1.475 48.075 ... ... 0.206729
0.20042 ... ... 2.525 0.250 2.775 272000 48.350 -1.475 49.825 ... ... 0.207697
0.200326 ... ... 2.325 0.225 2.550 274000 50.125 -1.500 51.625 ... ... 0.208927
0.200452 ... ... 2.150 0.200 2.350 276000 51.900 -1.525 53.425 ... ... 0.209882
0.200202 ... ... 1.975 0.175 2.150 278000 53.700 -1.525 55.225 ... ... 0.211156
0.20023 ... ... 1.800 0.175 1.975 280000 55.525 -1.525 57.050 ... ... 0.212804
0.200606 ... ... 1.650 0.175 1.825 282000 57.350 -1.550 58.900 ... ... 0.214234
0.200649 ... ... 1.500 0.175 1.675 284000 59.200 -1.575 60.775 ... ... 0.21611
0.200329 ... ... 1.375 0.150 1.525 286000 61.050 -1.600 62.650 ... ... 0.217801
0.200458 ... ... 1.275 0.125 1.400 288000 62.925 -1.600 64.525 ... ... 0.220014
0.200242 ... ... 1.150 0.125 1.275 290000 64.800 -1.625 66.425 ... ... 0.22208
0.200597 ... ... 1.050 0.125 1.175 292000 66.700 -1.625 68.325 ... ... 0.224746
0.200645 ... ... 0.975 0.100 1.075 294000 68.625 -1.625 70.250 ... ... 0.228068
0.200354 ... ... 0.875 0.100 0.975 296000 70.550 -1.650 72.200 ... ... 0.231313
0.200822 ... ... 0.800 0.100 0.900 298000 72.475 -1.650 74.125 ... ... 0.234482
0.1998 ... ... 0.725 0.075 0.800 300000 74.425 -1.650 76.075 ... ... 0.23838
0.200897 ... ... 0.675 0.075 0.750 302000 76.375 -1.675 78.050 ... ... 0.242228
0.200436 ... ... 0.600 0.075 0.675 304000 78.325 -1.700 80.025 ... ... 0.246028
0.201053 ... ... 0.550 0.075 0.625 306000 80.300 -1.700 82 ... ... 0.250605
0.199863 ... ... 0.500 0.050 0.550 308000 82.275 -1.725 84 ... ... 0.255148
0.199872 ... ... 0.450 0.050 0.500 310000 84.275 -1.725 86 ... ... 0.260483
0.199566 ... ... 0.425 0.025 0.450 312000 86.275 -1.725 88 ... ... 0.265785
0.200857 ... ... 0.375 0.050 0.425 314000 88.275 -1.725 90 ... ... 0.271055
0.199947 ... ... 0.350 0.025 0.375 316000 90.275 -1.725 92 ... ... 0.276292
0.200834 ... ... 0.300 0.050 0.350 318000 92.275 -1.725 94 ... ... 0.281498
0.201547 ... ... 0.275 0.050 0.325 320000 94.275 -1.725 96 ... ... 0.286672
0.199498 ... ... 0.250 0.025 0.275 322000 96.275 -1.725 98 ... ... 0.291815
0.199621 ... ... 0.225 0.025 0.250 324000 98.275 -1.725 100 ... ... 0.296928
0.199474 ... ... 0.200 0.025 0.225 326000 100.275 -1.725 102 ... ... 0.302011
0.199012 ... ... 0.200 0 0.200 328000 102.275 -1.725 104 ... ... 0.307064
0.201729 ... ... 0.175 0.025 0.200 330000 104.275 -1.725 106 ... ... 0.312087
0.200835 ... ... 0.150 0.025 0.175 332000 106.275 -1.725 108 ... ... 0.317082
0.199478 ... ... 0.150 0 0.150 334000 108.275 -1.725 110 ... ... 0.322048
0.202055 ... ... 0.125 0.025 0.150 336000 110.275 -1.725 112 ... ... 0.326986
0.200043 ... ... 0.125 0 0.125 338000 112.275 -1.725 114 ... ... 0.331896
0.202538 ... ... 0.100 0.025 0.125 340000 114.275 -1.725 116 ... ... 0.336779
0.199652 ... ... 0.100 0 0.100 342000 116.275 -1.725 118 ... ... 0.341634
0.202059 ... ... 0.075 0.025 0.100 344000 118.275 -1.725 120 ... ... 0.346462
0.197911 ... ... 0.075 0 0.075 346000 120.275 -1.725 122 ... ... 0.351263
0.200224 ... ... 0.075 0 0.075 348000 122.275 -1.725 124 ... ... 0.356039
0.202519 ... ... 0.050 0.025 0.075 350000 124.275 -1.725 126 ... ... 0.360788
0.204797 ... ... 0.050 0.025 0.075 352000 126.275 -1.725 128 ... ... 0.365512
0.19838 ... ... 0.050 0 0.050 354000 128.275 -1.725 130 ... ... 0.370211
0.200553 ... ... 0.050 0 0.050 356000 130.275 -1.725 132 ... ... 0.374884
0.202711 ... ... 0.050 0 0.050 358000 132.275 -1.725 134 ... ... 0.379533
0.204854 ... ... 0.025 0.025 0.050 360000 134.275 -1.725 136 ... ... 0.384157
0.19364 ... ... 0.025 0 0.025 362000 136.275 -1.725 138 ... ... 0.388757
0.195644 ... ... 0.025 0 0.025 364000 138.275 -1.725 140 ... ... 0.393333
0.197635 ... ... 0.025 0 0.025 366000 140.275 -1.725 142 ... ... 0.397886
0.199613 ... ... 0.025 0 0.025 368000 142.275 -1.725 144 ... ... 0.402415
0.201577 ... ... 0.025 0 0.025 370000 144.275 -1.725 146 ... ... 0.406921
0.203529 ... ... 0.025 0 0.025 372000 146.275 -1.725 148 ... ... 0.411404
0.205466 ... ... 0.025 0 0.025 374000 148.275 -1.725 150 ... ... 0.415864
0.20739 ... ... 0.025 0 0.025 376000 150.275 -1.725 152 ... ... 0.420303
0.209302 ... ... 0.025 0 0.025 378000 152.275 -1.725 154 ... ... 0.424719
0.211202 ... ... 0.025 0 0.025 380000 154.275 -1.725 156 ... ... 0.429113
0.213089 ... ... 0.013 0.013 0.025 382000 156.275 -1.725 158 ... ... 0.433486
0.202638 ... ... 0.013 0 0.013 384000 158.275 -1.725 160 ... ... 0.437837
0.204416 ... ... 0.013 0 0.013 386000 160.275 -1.725 162 ... ... 0.442167
0.206181 ... ... 0.013 0 0.013 388000 162.275 -1.725 164 ... ... 0.446477
0.207935 ... ... 0.013 0 0.013 390000 164.275 -1.725 166 ... ... 0.450765
0.209679 ... ... 0.013 0 0.013 392000 166.275 -1.725 168 ... ... 0.455033
0.211412 ... ... 0.013 0 0.013 394000 168.275 -1.725 170 ... ... 0.459281
0.213135 ... ... 0.013 0 0.013 396000 170.275 -1.725 172 ... ... 0.463508
0.214848 ... ... 0.013 0 0.013 398000 172.275 -1.725 174 ... ... 0.467716

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.