DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 376.175
Expiration Date: 04/30/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 230.250 2.600 232.850 138000 0.013 0 0.013 ... ... 0.425866
0 ... ... 228.250 2.600 230.850 140000 0.013 0 0.013 ... ... 0.419985
0 ... ... 226.250 2.600 228.850 142000 0.013 0 0.013 ... ... 0.414184
0 ... ... 224.250 2.600 226.850 144000 0.013 0 0.013 ... ... 0.408466
0 ... ... 222.250 2.600 224.850 146000 0.013 -0.012 0.025 ... ... 0.402827
0 ... ... 220.250 2.600 222.850 148000 0.025 0 0.025 ... ... 0.419073
0 ... ... 218.250 2.600 220.850 150000 0.025 0 0.025 ... ... 0.413307
0 ... ... 216.250 2.600 218.850 152000 0.025 0 0.025 ... ... 0.407618
0 ... ... 214.250 2.600 216.850 154000 0.025 0 0.025 ... ... 0.402004
0 ... ... 212.250 2.600 214.850 156000 0.025 0 0.025 ... ... 0.396462
0 ... ... 210.250 2.600 212.850 158000 0.025 0 0.025 ... ... 0.390992
0 ... ... 208.250 2.600 210.850 160000 0.025 0 0.025 ... ... 0.38559
0 ... ... 206.250 2.600 208.850 162000 0.025 0 0.025 ... ... 0.380254
0 ... ... 204.250 2.600 206.850 164000 0.025 -0.025 0.050 ... ... 0.374981
0 ... ... 202.250 2.600 204.850 166000 0.025 -0.025 0.050 ... ... 0.369773
0 ... ... 200.250 2.600 202.850 168000 0.050 0 0.050 ... ... 0.388272
0 ... ... 198.250 2.600 200.850 170000 0.050 0 0.050 ... ... 0.382887
0 ... ... 196.250 2.600 198.850 172000 0.050 0 0.050 ... ... 0.377564
0 ... ... 194.250 2.600 196.850 174000 0.050 0 0.050 ... ... 0.372302
0 ... ... 192.250 2.600 194.850 176000 0.050 0 0.050 ... ... 0.367098
0 ... ... 190.250 2.600 192.850 178000 0.050 -0.025 0.075 ... ... 0.361952
0 ... ... 188.250 2.600 190.850 180000 0.050 -0.025 0.075 ... ... 0.356863
0 ... ... 186.250 2.600 188.850 182000 0.075 0 0.075 ... ... 0.36627
0 ... ... 184.250 2.600 186.850 184000 0.075 0 0.075 ... ... 0.361107
0 ... ... 182.250 2.600 184.850 186000 0.075 -0.025 0.100 ... ... 0.355998
0 ... ... 180.250 2.600 182.850 188000 0.075 -0.025 0.100 ... ... 0.350944
0 ... ... 178.250 2.600 180.850 190000 0.100 0 0.100 ... ... 0.356591
0 ... ... 176.250 2.600 178.850 192000 0.100 0 0.100 ... ... 0.351504
0 ... ... 174.250 2.600 176.850 194000 0.100 -0.025 0.125 ... ... 0.346467
0 ... ... 172.250 2.600 174.850 196000 0.100 -0.025 0.125 ... ... 0.341481
0 ... ... 170.250 2.600 172.850 198000 0.125 -0.025 0.150 ... ... 0.344955
0 ... ... 168.250 2.600 170.850 200000 0.125 -0.025 0.150 ... ... 0.339958
0 ... ... 166.250 2.600 168.850 202000 0.125 -0.025 0.150 ... ... 0.335007
0 ... ... 164.250 2.600 166.850 204000 0.150 -0.025 0.175 ... ... 0.337106
0 ... ... 162.250 2.600 164.850 206000 0.150 -0.025 0.175 ... ... 0.332159
0 ... ... 160.250 2.600 162.850 208000 0.150 -0.025 0.175 ... ... 0.327256
0 ... ... 158.250 2.600 160.850 210000 0.175 -0.025 0.200 ... ... 0.32838
0 ... ... 156.250 2.600 158.850 212000 0.175 -0.050 0.225 ... ... 0.323488
0 ... ... 154.250 2.600 156.850 214000 0.200 -0.025 0.225 ... ... 0.32391
0 ... ... 152.250 2.600 154.850 216000 0.200 -0.050 0.250 ... ... 0.319036
0 ... ... 150.250 2.600 152.850 218000 0.225 -0.025 0.250 ... ... 0.31891
0 ... ... 148.250 2.600 150.850 220000 0.250 -0.025 0.275 ... ... 0.318361
0 ... ... 146.250 2.600 148.850 222000 0.250 -0.050 0.300 ... ... 0.313494
0 ... ... 144.250 2.600 146.850 224000 0.275 -0.025 0.300 ... ... 0.31258
0 ... ... 142.250 2.600 144.850 226000 0.275 -0.050 0.325 ... ... 0.307741
0 ... ... 140.250 2.600 142.850 228000 0.300 -0.050 0.350 ... ... 0.306525
0 ... ... 138.250 2.600 140.850 230000 0.325 -0.050 0.375 ... ... 0.305063
0 ... ... 136.250 2.600 138.850 232000 0.350 -0.050 0.400 ... ... 0.303382
0 ... ... 134.250 2.600 136.850 234000 0.375 -0.050 0.425 ... ... 0.301515
0 ... ... 132.250 2.600 134.850 236000 0.375 -0.075 0.450 ... ... 0.296692
0 ... ... 130.250 2.600 132.850 238000 0.400 -0.075 0.475 ... ... 0.294656
0 ... ... 128.250 2.600 130.850 240000 0.425 -0.075 0.500 ... ... 0.292475
0 ... ... 126.250 2.600 128.850 242000 0.475 -0.050 0.525 ... ... 0.292551
0 ... ... 124.250 2.600 126.850 244000 0.500 -0.075 0.575 ... ... 0.29001
0 ... ... 122.250 2.600 124.850 246000 0.525 -0.075 0.600 ... ... 0.287371
0 ... ... 120.250 2.600 122.850 248000 0.550 -0.100 0.650 ... ... 0.284643
0 ... ... 118.275 2.575 120.850 250000 0.600 -0.075 0.675 ... ... 0.283779
0 ... ... 116.275 2.575 118.850 252000 0.625 -0.100 0.725 ... ... 0.28082
0 ... ... 114.300 2.575 116.875 254000 0.675 -0.100 0.775 ... ... 0.279553
0 ... ... 112.325 2.550 114.875 256000 0.700 -0.125 0.825 ... ... 0.276406
0 ... ... 110.350 2.550 112.900 258000 0.750 -0.125 0.875 ... ... 0.27481
0 ... ... 108.400 2.525 110.925 260000 0.800 -0.125 0.925 ... ... 0.273029
0 ... ... 106.425 2.525 108.950 262000 0.850 -0.125 0.975 ... ... 0.271081
0 ... ... 104.475 2.525 107 264000 0.900 -0.150 1.050 ... ... 0.268984
0 ... ... 102.525 2.500 105.025 266000 0.950 -0.150 1.100 ... ... 0.26675
0 ... ... 100.600 2.475 103.075 268000 1.025 -0.150 1.175 ... ... 0.265632
0 ... ... 98.650 2.475 101.125 270000 1.075 -0.175 1.250 ... ... 0.263108
0 ... ... 96.725 2.475 99.200 272000 1.150 -0.175 1.325 ... ... 0.261611
0 ... ... 94.800 2.450 97.250 274000 1.225 -0.200 1.425 ... ... 0.259921
0 ... ... 92.875 2.450 95.325 276000 1.300 -0.200 1.500 ... ... 0.258058
0 ... ... 90.975 2.425 93.400 278000 1.375 -0.225 1.600 ... ... 0.256037
0 ... ... 89.075 2.400 91.475 280000 1.475 -0.225 1.700 ... ... 0.254799
0 ... ... 87.175 2.400 89.575 282000 1.550 -0.250 1.800 ... ... 0.252461
0 ... ... 85.300 2.375 87.675 284000 1.650 -0.275 1.925 ... ... 0.250852
0 ... ... 83.425 2.350 85.775 286000 1.775 -0.275 2.050 ... ... 0.249868
0 ... ... 81.550 2.350 83.900 288000 1.875 -0.300 2.175 ... ... 0.247877
0 ... ... 79.700 2.325 82.025 290000 1.750 -0.250 2 1.750 1.750 0.238875
0 ... ... 77.850 2.300 80.150 292000 2.125 -0.350 2.475 ... ... 0.244869
0 ... ... 76.025 2.275 78.300 294000 2.275 -0.350 2.625 ... ... 0.243753
0 ... ... 74.200 2.250 76.450 296000 2.425 -0.375 2.800 ... ... 0.242413
0 ... ... 72.400 2.200 74.600 298000 2.575 -0.400 2.975 ... ... 0.240866
0 ... ... 70.600 2.200 72.800 300000 2.450 -0.300 2.750 2.450 2.450 0.232475
0 ... ... 68.825 2.150 70.975 302000 2.925 -0.450 3.375 3.100 3.100 0.23835
0 ... ... 67.050 2.125 69.175 304000 3.125 -0.475 3.600 ... ... 0.237318
0 ... ... 65.300 2.100 67.400 306000 3.325 -0.500 3.825 3.425 3.425 0.236054
0 ... ... 63.575 2.050 65.625 308000 3.550 -0.550 4.100 ... ... 0.235075
0 ... ... 61.850 2.025 63.875 310000 3.775 -0.575 4.350 4 4 0.233861
0 ... ... 60.150 2 62.150 312000 4.025 -0.625 4.650 ... ... 0.23289
0 ... ... 58.475 1.950 60.425 314000 4.275 -0.675 4.950 4.550 4.550 0.231682
0 ... ... 56.825 1.875 58.700 316000 4.575 -0.700 5.275 ... ... 0.231111
0 ... ... 55.175 1.850 57.025 318000 4.850 -0.750 5.600 ... ... 0.229865
0.106061 ... ... 53.550 1.800 55.350 320000 5.175 -0.775 5.950 ... ... 0.229195
0.121095 ... ... 51.950 1.750 53.700 322000 5.500 -0.825 6.325 ... ... 0.228271
0.130044 ... ... 50.375 1.700 52.075 324000 5.850 -0.875 6.725 ... ... 0.22748
0.136564 ... ... 48.800 1.675 50.475 326000 5.250 -0.975 6.225 5.250 5.250 0.212476
0.141117 ... ... 47.250 1.625 48.875 328000 6.600 -0.975 7.575 ... ... 0.22587
0.14489 ... ... 45.725 1.575 47.300 330000 7.025 -1 8.025 7.500 7.500 0.225377
0.148558 ... ... 44.225 1.550 45.775 332000 7.450 -1.050 8.500 ... ... 0.224621
0.151265 ... ... 42.750 1.500 44.250 334000 7.900 -1.100 9 ... ... 0.223937
0.153614 ... ... 41.300 1.450 42.750 336000 8.375 -1.125 9.500 ... ... 0.223314
0.155288 ... ... 39.850 1.400 41.250 338000 8.875 -1.175 10.050 ... ... 0.22274
0.157104 ... ... 38.450 1.350 39.800 340000 9.400 -1.200 10.600 ... ... 0.222207
0.158694 ... ... 37.050 1.325 38.375 342000 9.950 -1.225 11.175 ... ... 0.221707
0.160085 ... ... 35.675 1.300 36.975 344000 10.500 -1.275 11.775 ... ... 0.220951
0.161297 ... ... 34.325 1.275 35.600 346000 11.100 -1.300 12.400 ... ... 0.220502
0.162347 ... ... 33.025 1.225 34.250 348000 11.725 -1.325 13.050 12.425 12.425 0.220067
0.16325 ... ... 31.725 1.200 32.925 350000 12.375 -1.375 13.750 12.750 12.750 0.219643
0.164016 ... ... 30.450 1.175 31.625 352000 12 -1.050 13.050 12 12 0.208258
0.164656 ... ... 29.225 1.125 30.350 354000 12.350 -1.400 13.750 14.100 12.350 0.204418
0.16544 ... ... 28 1.125 29.125 356000 14.475 -1.450 15.925 ... ... 0.218393
0.165843 ... ... 26.825 1.075 27.900 358000 15.250 -1.475 16.725 ... ... 0.218223
0.166393 26.750 26.525 25.675 1.050 26.725 360000 14 -2.025 16.025 15.100 14 0.197864
0.166833 ... ... 24.550 1.025 25.575 362000 15.600 -1.250 16.850 15.600 15.600 0.205471
0.16717 ... ... 23.450 1 24.450 364000 16 -1.700 17.700 16 16 0.201071
0.167648 ... ... 22.400 0.975 23.375 366000 16.300 -2.275 18.575 16.800 16.300 0.195536
0.16779 ... ... 21.375 0.925 22.300 368000 19.500 -1.625 21.125 20.500 19.600 0.217209
0.172537 21.750 21.550 21.275 0.475 21.750 370000 18.500 -1.950 20.450 19.650 18.500 0.198931
0.168274 ... ... 19.425 0.850 20.275 372000 21.500 0.075 21.425 21.500 21.500 0.217887
0.168617 ... ... 18.475 0.850 19.325 374000 21 -1.425 22.425 21 21 0.203944
0.168646 ... ... 17.600 0.775 18.375 376000 23.450 -1.775 25.225 ... ... 0.21712
0.168826 ... ... 16.725 0.750 17.475 378000 24.525 -1.800 26.325 ... ... 0.217302
0.168931 16.450 16.400 15.900 0.700 16.600 380000 25.625 -1.850 27.475 ... ... 0.217476
0.169195 ... ... 15.100 0.675 15.775 382000 26.750 -1.875 28.625 ... ... 0.217647
0.169392 ... ... 14.325 0.650 14.975 384000 27.925 -1.925 29.850 ... ... 0.218046
0.169527 ... ... 13.575 0.625 14.200 386000 29.125 -1.950 31.075 ... ... 0.218447
0.169604 13.400 13.400 12.875 0.575 13.450 388000 30.350 -1.975 32.325 ... ... 0.218855
0.169627 12.250 12.250 12.200 0.525 12.725 390000 31.600 -2.025 33.625 ... ... 0.219274
0.169839 ... ... 11.550 0.500 12.050 392000 32.875 -2.075 34.950 ... ... 0.219709
0.169771 ... ... 10.925 0.450 11.375 394000 34.200 -2.100 36.300 ... ... 0.220399
0.169906 ... ... 10.350 0.400 10.750 396000 35.550 -2.150 37.700 ... ... 0.221117
0.170013 ... ... 9.775 0.375 10.150 398000 36.925 -2.175 39.100 ... ... 0.22187
0.179876 10.550 10.550 9.600 0.950 10.550 400000 38.325 -2.225 40.550 ... ... 0.222664
0.170422 ... ... 8.750 0.300 9.050 402000 39.750 -2.250 42 ... ... 0.223505
0.170486 ... ... 8.250 0.275 8.525 404000 41.225 -2.275 43.500 ... ... 0.224646
0.170817 ... ... 7.800 0.250 8.050 406000 42.700 -2.325 45.025 ... ... 0.225607
0.170894 ... ... 7.350 0.225 7.575 408000 44.200 -2.350 46.550 ... ... 0.226638
0.170988 ... ... 6.950 0.175 7.125 410000 45.750 -2.375 48.125 ... ... 0.228
0.171397 ... ... 6.550 0.175 6.725 412000 47.300 -2.400 49.700 ... ... 0.2292
0.171567 ... ... 6.175 0.150 6.325 414000 48.900 -2.400 51.300 ... ... 0.230754
0.183881 6.975 6.975 5.950 1.025 6.975 416000 50.500 -2.425 52.925 ... ... 0.23216
0.172078 ... ... 5.500 0.100 5.600 418000 52.125 -2.450 54.575 ... ... 0.233681
0.172132 ... ... 5.200 0.050 5.250 420000 53.775 -2.475 56.250 ... ... 0.235329
0.172596 ... ... 4.900 0.050 4.950 422000 55.425 -2.500 57.925 ... ... 0.236843
0.17284 ... ... 4.600 0.050 4.650 424000 57.125 -2.500 59.625 ... ... 0.238772
0.173206 ... ... 4.350 0.025 4.375 426000 58.825 -2.525 61.350 ... ... 0.240583
0.173354 ... ... 4.100 0 4.100 428000 60.550 -2.525 63.075 ... ... 0.242556
0.174017 ... ... 3.875 0 3.875 430000 62.275 -2.550 64.825 ... ... 0.24442
0.174104 ... ... 3.650 -0.025 3.625 432000 64.025 -2.575 66.600 ... ... 0.246463
0.174762 ... ... 3.425 0 3.425 434000 65.800 -2.575 68.375 ... ... 0.248697
0.174822 ... ... 3.225 -0.025 3.200 436000 67.575 -2.600 70.175 ... ... 0.250837
0.175514 ... ... 3.050 -0.025 3.025 438000 69.375 -2.600 71.975 ... ... 0.253184
0.175589 ... ... 2.875 -0.050 2.825 440000 71.175 -2.600 73.775 ... ... 0.255448
0.176367 ... ... 2.700 -0.025 2.675 442000 73 -2.600 75.600 ... ... 0.257934
0.176507 ... ... 2.550 -0.050 2.500 444000 74.850 -2.600 77.450 ... ... 0.260655
0.176936 ... ... 2.400 -0.050 2.350 446000 76.675 -2.600 79.275 ... ... 0.262997
0.1777 ... ... 2.275 -0.050 2.225 448000 78.525 -2.625 81.150 ... ... 0.265581
0.177776 ... ... 2.125 -0.050 2.075 450000 80.400 -2.600 83 ... ... 0.26842
0.178207 ... ... 2 -0.050 1.950 452000 82.275 -2.600 84.875 ... ... 0.271201
0.179047 ... ... 1.900 -0.050 1.850 454000 84.150 -2.625 86.775 ... ... 0.273926
0.179751 ... ... 1.800 -0.050 1.750 456000 86.050 -2.600 88.650 ... ... 0.276924
0.180311 ... ... 1.675 -0.025 1.650 458000 87.950 -2.600 90.550 ... ... 0.279873
0.180718 ... ... 1.600 -0.050 1.550 460000 89.850 -2.600 92.450 ... ... 0.282774
0.180962 ... ... 1.500 -0.050 1.450 462000 91.775 -2.600 94.375 ... ... 0.285966
0.181743 ... ... 1.425 -0.050 1.375 464000 93.675 -2.625 96.300 ... ... 0.288777
0.182398 ... ... 1.350 -0.050 1.300 466000 95.625 -2.600 98.225 ... ... 0.292228
0.182919 ... ... 1.275 -0.050 1.225 468000 97.550 -2.600 100.150 ... ... 0.295301
0.183298 ... ... 1.200 -0.050 1.150 470000 99.500 -2.600 102.100 ... ... 0.298682
0.184361 ... ... 1.125 -0.025 1.100 472000 101.425 -2.625 104.050 ... ... 0.301681
0.184463 ... ... 1.075 -0.050 1.025 474000 103.400 -2.600 106 ... ... 0.305346
0.185302 ... ... 1 -0.025 0.975 476000 105.350 -2.600 107.950 ... ... 0.30863
0.186037 ... ... 0.950 -0.025 0.925 478000 107.300 -2.600 109.900 ... ... 0.311884
0.18666 ... ... 0.900 -0.025 0.875 480000 109.275 -2.600 111.875 ... ... 0.315464
0.187164 ... ... 0.850 -0.025 0.825 482000 111.250 -2.600 113.850 ... ... 0.319019
0.188606 ... ... 0.825 -0.025 0.800 484000 113.225 -2.600 115.825 ... ... 0.322547
0.188899 ... ... 0.775 -0.025 0.750 486000 115.200 -2.600 117.800 ... ... 0.326051
0.190199 ... ... 0.725 0 0.725 488000 117.175 -2.600 119.775 ... ... 0.32953
0.190254 ... ... 0.700 -0.025 0.675 490000 119.175 -2.600 121.775 ... ... 0.333348
0.191396 ... ... 0.675 -0.025 0.650 492000 121.150 -2.600 123.750 ... ... 0.336781
0.192474 ... ... 0.625 0 0.625 494000 123.150 -2.600 125.750 ... ... 0.340557
0.192145 ... ... 0.600 -0.025 0.575 496000 125.150 -2.600 127.750 ... ... 0.344312
0.193037 ... ... 0.575 -0.025 0.550 498000 127.150 -2.600 129.750 ... ... 0.348047
0.193852 ... ... 0.550 -0.025 0.525 500000 129.150 -2.600 131.750 ... ... 0.351762
0.194586 ... ... 0.525 -0.025 0.500 502000 131.150 -2.600 133.750 ... ... 0.355458
0.196788 ... ... 0.500 0 0.500 504000 133.150 -2.600 135.750 ... ... 0.359135
0.197411 ... ... 0.475 0 0.475 506000 135.150 -2.600 137.750 ... ... 0.362793
0.197943 ... ... 0.450 0 0.450 508000 137.150 -2.600 139.750 ... ... 0.366432
0.198377 ... ... 0.425 0 0.425 510000 139.150 -2.600 141.750 ... ... 0.370053
0.198706 ... ... 0.400 0 0.400 512000 141.150 -2.600 143.750 ... ... 0.373656
0.200794 ... ... 0.400 0 0.400 514000 143.150 -2.600 145.750 ... ... 0.377242
0.200984 ... ... 0.375 0 0.375 516000 145.150 -2.600 147.750 ... ... 0.38081
0.201049 ... ... 0.375 -0.025 0.350 518000 147.150 -2.600 149.750 ... ... 0.38436
0.203073 ... ... 0.350 0 0.350 520000 149.150 -2.600 151.750 ... ... 0.387894
0.202975 ... ... 0.350 -0.025 0.325 522000 151.150 -2.600 153.750 ... ... 0.391411
0.204962 ... ... 0.325 0 0.325 524000 153.150 -2.600 155.750 ... ... 0.394911
0.206938 ... ... 0.325 0 0.325 526000 155.150 -2.600 157.750 ... ... 0.398395
0.206634 ... ... 0.300 0 0.300 528000 157.150 -2.600 159.750 ... ... 0.401862
0.208573 ... ... 0.300 0 0.300 530000 159.150 -2.600 161.750 ... ... 0.405314
0.208069 ... ... 0.300 -0.025 0.275 532000 161.150 -2.600 163.750 ... ... 0.40875
0.209972 ... ... 0.275 0 0.275 534000 163.150 -2.600 165.750 ... ... 0.412171
0.211865 ... ... 0.275 0 0.275 536000 165.150 -2.600 167.750 ... ... 0.415576
0.211107 ... ... 0.275 -0.025 0.250 538000 167.150 -2.600 169.750 ... ... 0.418966
0.212963 ... ... 0.250 0 0.250 540000 169.150 -2.600 171.750 ... ... 0.422341
0.214809 ... ... 0.250 0 0.250 542000 171.150 -2.600 173.750 ... ... 0.425702
0.213763 ... ... 0.250 -0.025 0.225 544000 173.150 -2.600 175.750 ... ... 0.429047
0.215573 ... ... 0.225 0 0.225 546000 175.150 -2.600 177.750 ... ... 0.432379
0.217373 ... ... 0.225 0 0.225 548000 177.150 ... ... ... ... 0.435696
0.219165 ... ... 0.225 0 0.225 550000 179.150 ... ... ... ... 0.438999
0.217756 ... ... 0.200 0 0.200 552000 181.150 ... ... ... ... 0.442288
0 ... ... ... ... ... 554000 0 0 0 0 0 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.