DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 327.050
Expiration Date: 05/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.792246 ... ... 181.975 3.075 185.050 142000 0.025 0 0.025 ... ... 0.415141
0.778654 ... ... 179.975 3.075 183.050 144000 0.025 0 0.025 ... ... 0.408528
0.765266 ... ... 177.975 3.075 181.050 146000 0.025 0 0.025 ... ... 0.402005
0.752074 ... ... 175.975 3.075 179.050 148000 0.050 0 0.050 ... ... 0.421785
0.739074 ... ... 173.975 3.075 177.050 150000 0.050 0 0.050 ... ... 0.415052
0.72626 ... ... 171.975 3.075 175.050 152000 0.050 0 0.050 ... ... 0.408408
0.713626 ... ... 169.975 3.075 173.050 154000 0.050 0 0.050 ... ... 0.40185
0.701169 ... ... 167.975 3.075 171.050 156000 0.075 0 0.075 ... ... 0.41193
0.688881 ... ... 165.975 3.075 169.050 158000 0.075 0 0.075 ... ... 0.405294
0.67676 ... ... 163.975 3.075 167.050 160000 0.075 0 0.075 ... ... 0.39874
0.664801 ... ... 161.975 3.075 165.050 162000 0.075 -0.025 0.100 ... ... 0.392265
0.652999 ... ... 159.975 3.075 163.050 164000 0.100 0 0.100 ... ... 0.39801
0.64135 ... ... 157.975 3.075 161.050 166000 0.100 0 0.100 ... ... 0.391512
0.62985 ... ... 155.975 3.075 159.050 168000 0.100 -0.025 0.125 ... ... 0.385089
0.618495 ... ... 153.975 3.075 157.050 170000 0.125 0 0.125 ... ... 0.38841
0.607282 ... ... 151.975 3.075 155.050 172000 0.125 0 0.125 ... ... 0.381993
0.596208 ... ... 149.975 3.075 153.050 174000 0.125 -0.025 0.150 ... ... 0.375647
0.585267 ... ... 147.975 3.075 151.050 176000 0.150 0 0.150 ... ... 0.377385
0.574459 ... ... 145.975 3.075 149.050 178000 0.150 0 0.150 ... ... 0.371059
0.563778 ... ... 143.975 3.075 147.050 180000 0.175 0 0.175 ... ... 0.371716
0.553223 ... ... 141.975 3.075 145.050 182000 0.175 0 0.175 ... ... 0.36542
0.54279 ... ... 139.975 3.075 143.050 184000 0.175 -0.025 0.200 ... ... 0.35919
0.532476 ... ... 137.975 3.075 141.050 186000 0.200 0 0.200 ... ... 0.359011
0.522279 ... ... 135.975 3.075 139.050 188000 0.225 0 0.225 ... ... 0.358229
0.512196 ... ... 133.975 3.075 137.050 190000 0.225 -0.025 0.250 ... ... 0.352017
0.502225 ... ... 131.975 3.075 135.050 192000 0.250 0 0.250 ... ... 0.350733
0.492362 ... ... 129.975 3.075 133.050 194000 0.250 -0.025 0.275 ... ... 0.344567
0.482606 ... ... 127.975 3.075 131.050 196000 0.275 -0.025 0.300 ... ... 0.342875
0.472954 ... ... 125.975 3.075 129.050 198000 0.300 -0.025 0.325 ... ... 0.340851
0.463403 ... ... 123.975 3.075 127.050 200000 0.325 -0.025 0.350 ... ... 0.338542
0.453953 ... ... 121.975 3.075 125.050 202000 0.350 0 0.350 ... ... 0.335988
0.4446 ... ... 119.975 3.075 123.050 204000 0.375 0 0.375 ... ... 0.333221
0.435343 ... ... 117.975 3.075 121.050 206000 0.375 -0.025 0.400 ... ... 0.327098
0.42618 ... ... 115.975 3.075 119.050 208000 0.400 -0.025 0.425 ... ... 0.324145
0.417108 ... ... 113.975 3.075 117.050 210000 0.450 -0.025 0.475 ... ... 0.323869
0.408126 ... ... 111.975 3.075 115.050 212000 0.475 -0.025 0.500 ... ... 0.320464
0.399232 ... ... 110 3.050 113.050 214000 0.500 -0.025 0.525 ... ... 0.316937
0.391646 ... ... 108 3.075 111.075 216000 0.525 -0.025 0.550 ... ... 0.313302
0.382917 ... ... 106.025 3.050 109.075 218000 0.575 -0.025 0.600 ... ... 0.31185
0.375472 ... ... 104.050 3.050 107.100 220000 0.600 -0.025 0.625 ... ... 0.30793
0.368087 ... ... 102.075 3.050 105.125 222000 0.650 -0.025 0.675 ... ... 0.305982
0.360762 ... ... 100.100 3.050 103.150 224000 0.675 -0.050 0.725 ... ... 0.301836
0.353493 ... ... 98.125 3.050 101.175 226000 0.725 -0.050 0.775 ... ... 0.299486
0.346281 ... ... 96.175 3.025 99.200 228000 0.775 -0.050 0.825 ... ... 0.296912
0.340241 ... ... 94.200 3.050 97.250 230000 0.825 -0.050 0.875 ... ... 0.294136
0.333122 ... ... 92.250 3.025 95.275 232000 0.875 -0.050 0.925 ... ... 0.291181
0.327134 ... ... 90.300 3.025 93.325 234000 0.925 -0.050 0.975 ... ... 0.288061
0.321158 ... ... 88.375 3 91.375 236000 1 -0.050 1.050 ... ... 0.286209
0.316222 ... ... 86.425 3.025 89.450 238000 1.050 -0.075 1.125 ... ... 0.282741
0.31025 ... ... 84.500 3 87.500 240000 1.125 -0.075 1.200 ... ... 0.280436
0.305265 ... ... 82.575 3 85.575 242000 1.200 -0.075 1.275 ... ... 0.277901
0.300244 ... ... 80.675 2.975 83.650 244000 1.275 -0.100 1.375 ... ... 0.275158
0.296105 ... ... 78.775 2.975 81.750 246000 1.375 -0.075 1.450 ... ... 0.273323
0.291877 ... ... 76.875 2.975 79.850 248000 1.450 -0.100 1.550 ... ... 0.270169
0.287563 ... ... 74.975 2.975 77.950 250000 1.550 -0.125 1.675 ... ... 0.267856
0.283167 ... ... 73.100 2.950 76.050 252000 1.650 -0.125 1.775 ... ... 0.265309
0.279496 ... ... 71.225 2.950 74.175 254000 1.775 -0.125 1.900 ... ... 0.263449
0.275696 ... ... 69.375 2.925 72.300 256000 1.900 -0.150 2.050 ... ... 0.261311
0.271776 ... ... 67.525 2.900 70.425 258000 2.025 -0.175 2.200 ... ... 0.258919
0.26846 ... ... 65.700 2.875 68.575 260000 2.175 -0.175 2.350 2.250 2.250 0.257072
0.265677 ... ... 63.875 2.875 66.750 262000 2.325 -0.200 2.525 ... ... 0.254943
0.26269 ... ... 62.075 2.850 64.925 264000 2.500 -0.225 2.725 ... ... 0.253258
0.259515 ... ... 60.275 2.825 63.100 266000 2.675 -0.250 2.925 ... ... 0.251275
0.256777 ... ... 58.525 2.775 61.300 268000 2.875 -0.250 3.125 ... ... 0.249658
0.254416 ... ... 56.750 2.775 59.525 270000 3.075 -0.275 3.350 3.150 3.150 0.247734
0.251812 ... ... 55.025 2.725 57.750 272000 3.300 -0.300 3.600 ... ... 0.246112
0.249525 ... ... 53.300 2.700 56 274000 3.525 -0.350 3.875 ... ... 0.244182
0.247508 ... ... 51.600 2.675 54.275 276000 3.775 -0.375 4.150 ... ... 0.242503
0.245719 ... ... 49.900 2.675 52.575 278000 4.050 -0.400 4.450 ... ... 0.241032
0.243633 ... ... 48.250 2.625 50.875 280000 4.350 -0.425 4.775 4.750 4.500 0.23973
0.241738 ... ... 46.600 2.600 49.200 282000 4.650 -0.475 5.125 ... ... 0.238089
0.240001 ... ... 45 2.550 47.550 284000 5 -0.475 5.475 ... ... 0.237049
0.238395 ... ... 43.400 2.525 45.925 286000 5.350 -0.500 5.850 ... ... 0.235648
0.236891 ... ... 41.825 2.500 44.325 288000 5.725 -0.550 6.275 ... ... 0.234337
0.23547 ... ... 40.275 2.475 42.750 290000 6.125 -0.575 6.700 ... ... 0.233095
0.23411 ... ... 38.750 2.450 41.200 292000 6.550 -0.600 7.150 ... ... 0.231903
0.232795 ... ... 37.250 2.425 39.675 294000 7 -0.650 7.650 ... ... 0.230745
0.23151 ... ... 35.775 2.400 38.175 296000 7.500 -0.650 8.150 ... ... 0.229979
0.230241 ... ... 34.350 2.350 36.700 298000 8 -0.675 8.675 ... ... 0.228836
0.228978 ... ... 32.925 2.325 35.250 300000 8.525 -0.725 9.250 ... ... 0.227691
0.227709 ... ... 31.525 2.300 33.825 302000 9.075 -0.750 9.825 ... ... 0.226534
0.226426 ... ... 30.175 2.250 32.425 304000 9.675 -0.775 10.450 ... ... 0.225691
0.225449 ... ... 28.850 2.225 31.075 306000 10.275 -0.825 11.100 10.450 10.450 0.224477
0.224107 ... ... 27.550 2.175 29.725 308000 10.900 -0.875 11.775 ... ... 0.223229
0.222729 ... ... 26.300 2.100 28.400 310000 11.575 -0.925 12.500 12.050 11.550 0.222256
0.221619 ... ... 25.050 2.075 27.125 312000 12.250 -0.975 13.225 ... ... 0.220916
0.220146 ... ... 23.850 2 25.850 314000 12.975 -1.025 14 ... ... 0.21983
0.219223 ... ... 22.700 1.950 24.650 316000 13.725 -1.100 14.825 13.600 13.600 0.218679
0.217929 ... ... 21.550 1.900 23.450 318000 14.525 -1.125 15.650 ... ... 0.217758
0.217155 ... ... 20.450 1.875 22.325 320000 15.350 -1.175 16.525 16.925 16.925 0.21676
0.216006 ... ... 19.375 1.825 21.200 322000 16.225 -1.200 17.425 ... ... 0.215974
0.215068 ... ... 18.350 1.775 20.125 324000 17.125 -1.250 18.375 ... ... 0.215103
0.214044 ... ... 17.350 1.725 19.075 326000 18.050 -1.300 19.350 ... ... 0.214146
0.213222 ... ... 16.375 1.700 18.075 328000 19.025 -1.325 20.350 ... ... 0.21339
0.21231 ... ... 15.450 1.650 17.100 330000 20 -1.400 21.400 20.575 20.250 0.212257
0.211309 ... ... 14.575 1.575 16.150 332000 21.025 -1.475 22.500 ... ... 0.211322
0.210217 ... ... 13.700 1.525 15.225 334000 22.075 -1.525 23.600 ... ... 0.210297
0.209033 ... ... 12.875 1.450 14.325 336000 23.175 -1.575 24.750 ... ... 0.209471
0.208048 ... ... 12.100 1.375 13.475 338000 24.275 -1.675 25.950 ... ... 0.208264
0.206971 13 11.850 11.350 1.300 12.650 340000 25.425 -1.750 27.175 ... ... 0.207257
0.205804 ... ... 10.625 1.225 11.850 342000 26.600 -1.825 28.425 ... ... 0.206161
0.204844 ... ... 9.950 1.150 11.100 344000 27.825 -1.900 29.725 ... ... 0.205275
0.203799 ... ... 9.300 1.075 10.375 346000 29.075 -1.975 31.050 ... ... 0.204306
0.202668 ... ... 8.675 1 9.675 348000 30.375 -2.050 32.425 ... ... 0.203565
0.201767 ... ... 8.100 0.925 9.025 350000 31.700 -2.125 33.825 ... ... 0.202753
0.200793 ... ... 7.550 0.850 8.400 352000 33.050 -2.200 35.250 ... ... 0.201873
0.200076 ... ... 7.050 0.775 7.825 354000 34.450 -2.250 36.700 ... ... 0.201256
0.199307 ... ... 6.550 0.725 7.275 356000 35.875 -2.325 38.200 ... ... 0.200594
0.198491 ... ... 6.100 0.650 6.750 358000 37.325 -2.400 39.725 ... ... 0.199891
0.197989 ... ... 5.675 0.600 6.275 360000 38.825 -2.450 41.275 ... ... 0.199508
0.197472 ... ... 5.275 0.550 5.825 362000 40.350 -2.525 42.875 ... ... 0.199121
0.196953 ... ... 4.925 0.475 5.400 364000 41.925 -2.550 44.475 ... ... 0.199115
0.196445 ... ... 4.575 0.425 5 366000 43.500 -2.625 46.125 ... ... 0.198767
0.195962 ... ... 4.250 0.375 4.625 368000 45.125 -2.650 47.775 ... ... 0.198857
0.195939 4.200 4.200 3.950 0.350 4.300 370000 46.775 -2.700 49.475 ... ... 0.199031
0.196012 ... ... 3.675 0.325 4 372000 48.450 -2.725 51.175 ... ... 0.19931
0.195754 ... ... 3.425 0.275 3.700 374000 50.150 -2.775 52.925 ... ... 0.199724
0.195612 ... ... 3.200 0.225 3.425 376000 51.850 -2.825 54.675 ... ... 0.199843
0.196104 ... ... 2.975 0.225 3.200 378000 53.600 -2.825 56.425 ... ... 0.200602
0.196312 ... ... 2.775 0.200 2.975 380000 55.375 -2.850 58.225 ... ... 0.201592
0.196217 ... ... 2.600 0.150 2.750 382000 57.150 -2.875 60.025 ... ... 0.202346
0.196898 ... ... 2.425 0.150 2.575 384000 58.950 -2.900 61.850 ... ... 0.203381
0.197324 ... ... 2.250 0.150 2.400 386000 60.750 -2.925 63.675 ... ... 0.204195
0.197479 ... ... 2.125 0.100 2.225 388000 62.575 -2.950 65.525 ... ... 0.205343
0.197969 ... ... 1.975 0.100 2.075 390000 64.425 -2.950 67.375 ... ... 0.206874
0.198856 ... ... 1.850 0.100 1.950 392000 66.275 -2.975 69.250 ... ... 0.208238
0.199527 ... ... 1.750 0.075 1.825 394000 68.150 -2.975 71.125 ... ... 0.21005
0.199968 ... ... 1.625 0.075 1.700 396000 70.025 -3 73.025 ... ... 0.211723
0.200905 ... ... 1.550 0.050 1.600 398000 71.925 -3 74.925 ... ... 0.213912
0.201647 1.375 1.375 1.450 0.050 1.500 400000 73.825 -3 76.825 ... ... 0.215995
0.202178 ... ... 1.375 0.025 1.400 402000 75.725 -3 78.725 ... ... 0.21797
0.203333 ... ... 1.300 0.025 1.325 404000 77.625 -3.025 80.650 ... ... 0.219836
0.204324 ... ... 1.225 0.025 1.250 406000 79.550 -3.025 82.575 ... ... 0.222321
0.205143 ... ... 1.150 0.025 1.175 408000 81.475 -3.050 84.525 ... ... 0.22473
0.205777 1.025 1.025 1.100 0 1.100 410000 83.425 -3.025 86.450 ... ... 0.227822
0.207217 ... ... 1.025 0.025 1.050 412000 85.375 -3.025 88.400 ... ... 0.230868
0.208535 ... ... 0.975 0.025 1 414000 87.300 -3.050 90.350 ... ... 0.233085
0.209725 ... ... 0.925 0.025 0.950 416000 89.250 -3.075 92.325 ... ... 0.236026
0.21078 ... ... 0.900 0 0.900 418000 91.225 -3.050 94.275 ... ... 0.239729
0.211693 ... ... 0.850 0 0.850 420000 93.175 -3.050 96.225 ... ... 0.242593
0.212455 ... ... 0.800 0 0.800 422000 95.150 -3.050 98.200 ... ... 0.246237
0.214328 ... ... 0.775 0 0.775 424000 97.100 -3.075 100.175 ... ... 0.249027
0.214819 ... ... 0.750 -0.025 0.725 426000 99.075 -3.075 102.150 ... ... 0.252616
0.216506 ... ... 0.700 0 0.700 428000 101.050 -3.075 104.125 ... ... 0.25618
0.218116 ... ... 0.675 0 0.675 430000 103.025 -3.075 106.100 ... ... 0.25972
0.219647 ... ... 0.650 0 0.650 432000 105.025 -3.050 108.075 ... ... 0.264086
0.219578 ... ... 0.625 -0.025 0.600 434000 107 -3.075 110.075 ... ... 0.267585
0.22089 ... ... 0.600 -0.025 0.575 436000 108.975 -3.075 112.050 ... ... 0.271061
0.22211 ... ... 0.575 -0.025 0.550 438000 110.975 -3.075 114.050 ... ... 0.275372
0.224925 ... ... 0.550 0 0.550 440000 112.975 -3.075 116.050 ... ... 0.279665
0.226016 ... ... 0.525 0 0.525 442000 114.950 -3.075 118.025 ... ... 0.283084
0.227007 ... ... 0.525 -0.025 0.500 444000 116.950 -3.075 120.025 ... ... 0.287341
0.227893 ... ... 0.500 -0.025 0.475 446000 118.950 -3.075 122.025 ... ... 0.291579
0.230587 ... ... 0.475 0 0.475 448000 120.950 -3.075 124.025 ... ... 0.295798
0.231328 ... ... 0.450 0 0.450 450000 122.950 -3.075 126.025 ... ... 0.3
0.23195 ... ... 0.450 -0.025 0.425 452000 124.950 -3.075 128.025 ... ... 0.304183
0.23456 ... ... 0.425 0 0.425 454000 126.950 -3.075 130.025 ... ... 0.308348
0.23502 ... ... 0.425 -0.025 0.400 456000 128.950 -3.075 132.025 ... ... 0.312496
0.23758 ... ... 0.400 0 0.400 458000 130.950 -3.075 134.025 ... ... 0.316626
0.237869 ... ... 0.375 0 0.375 460000 132.950 -3.075 136.025 ... ... 0.320739
0.24038 ... ... 0.375 0 0.375 462000 134.950 -3.075 138.025 ... ... 0.324835
0.240485 ... ... 0.350 0 0.350 464000 136.950 -3.075 140.025 ... ... 0.328913
0.242947 ... ... 0.350 0 0.350 466000 138.950 -3.075 142.025 ... ... 0.332975
0.245395 ... ... 0.350 0 0.350 468000 140.950 -3.075 144.025 ... ... 0.33702
0.245266 ... ... 0.325 0 0.325 470000 142.950 -3.075 146.025 ... ... 0.341048
0.247667 ... ... 0.325 0 0.325 472000 144.950 -3.075 148.025 ... ... 0.34506
0.250053 ... ... 0.300 0.025 0.325 474000 146.950 -3.075 150.025 ... ... 0.349055
0.249673 ... ... 0.300 0 0.300 476000 148.950 -3.075 152.025 ... ... 0.353034
0.252012 ... ... 0.300 0 0.300 478000 150.950 -3.075 154.025 ... ... 0.356998
0.254338 ... ... 0.275 0.025 0.300 480000 152.950 -3.075 156.025 ... ... 0.360945
0.253682 ... ... 0.275 0 0.275 482000 154.950 -3.075 158.025 ... ... 0.364876
0.255962 ... ... 0.275 0 0.275 484000 156.950 -3.075 160.025 ... ... 0.368792
0.258229 ... ... 0.250 0.025 0.275 486000 158.950 -3.075 162.025 ... ... 0.372692
0.257262 ... ... 0.250 0 0.250 488000 160.950 -3.075 164.025 ... ... 0.376577
0.259484 ... ... 0.250 0 0.250 490000 162.950 -3.075 166.025 ... ... 0.380447
0.261693 ... ... 0.250 0 0.250 492000 164.950 -3.075 168.025 ... ... 0.384301
0.263891 ... ... 0.225 0.025 0.250 494000 166.950 -3.075 170.025 ... ... 0.388141
0.262538 ... ... 0.225 0 0.225 496000 168.950 -3.075 172.025 ... ... 0.391966
0.264691 ... ... 0.225 0 0.225 498000 170.950 -3.075 174.025 ... ... 0.395776
0.266831 ... ... 0.225 0 0.225 500000 172.950 -3.075 176.025 ... ... 0.399571
0.268961 ... ... 0.225 0 0.225 502000 174.950 -3.075 178.025 ... ... 0.403352
0.271079 ... ... 0.200 0.025 0.225 504000 176.950 -3.075 180.025 ... ... 0.407118
0.26925 ... ... 0.200 0 0.200 506000 178.950 -3.075 182.025 ... ... 0.41087
0.271324 ... ... 0.200 0 0.200 508000 180.950 -3.075 184.025 ... ... 0.414608
0.273387 ... ... 0.200 0 0.200 510000 182.950 -3.075 186.025 ... ... 0.418332
0.27544 ... ... 0.200 0 0.200 512000 184.950 -3.075 188.025 ... ... 0.422042
0.277481 ... ... 0.200 0 0.200 514000 186.950 -3.075 190.025 ... ... 0.425739
0.275094 ... ... 0.175 0 0.175 516000 188.950 -3.075 192.025 ... ... 0.429421
0.277092 ... ... 0.175 0 0.175 518000 190.950 -3.075 194.025 ... ... 0.43309
0.279079 ... ... 0.175 0 0.175 520000 192.950 -3.075 196.025 ... ... 0.436746
0.281056 ... ... 0.175 0 0.175 522000 194.950 -3.075 198.025 ... ... 0.440388
0.283022 ... ... 0.175 0 0.175 524000 196.950 -3.075 200.025 ... ... 0.444017
0.284979 ... ... 0.175 0 0.175 526000 198.950 -3.075 202.025 ... ... 0.447633
0.281881 ... ... 0.150 0 0.150 528000 200.950 -3.075 204.025 ... ... 0.451235
0.283793 ... ... 0.150 0 0.150 530000 202.950 -3.075 206.025 ... ... 0.454825
0.285696 ... ... 0.150 0 0.150 532000 204.950 -3.075 208.025 ... ... 0.458402
0.28759 ... ... 0.150 0 0.150 534000 206.950 -3.075 210.025 ... ... 0.461966
0.283668 ... ... 0.125 0 0.125 536000 208.950 -3.075 212.025 ... ... 0.465518
0.285515 ... ... 0.125 0 0.125 538000 210.950 -3.075 214.025 ... ... 0.469057
0.287354 ... ... 0.125 0 0.125 540000 212.950 -3.075 216.025 ... ... 0.472583
0.289184 ... ... 0.125 0 0.125 542000 214.950 -3.075 218.025 ... ... 0.476097
0.291006 ... ... 0.125 0 0.125 544000 216.950 -3.075 220.025 ... ... 0.479599
0.285931 ... ... 0.100 0 0.100 546000 218.950 -3.075 222.025 ... ... 0.483088
0.287704 ... ... 0.100 0 0.100 548000 220.950 -3.075 224.025 ... ... 0.486566
0.289468 ... ... 0.100 0 0.100 550000 222.950 -3.075 226.025 ... ... 0.490031
0.291224 ... ... 0.100 0 0.100 552000 224.950 -3.075 228.025 ... ... 0.493485
0.292972 ... ... 0.100 0 0.100 554000 226.950 -3.075 230.025 ... ... 0.496927
0.294712 ... ... 0.100 0 0.100 556000 228.950 -3.075 232.025 ... ... 0.500357
0.296445 ... ... 0.100 0 0.100 558000 230.950 -3.075 234.025 ... ... 0.503775
0.289592 ... ... 0.075 0 0.075 560000 232.950 -3.075 236.025 ... ... 0.507182

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.