DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 206.700
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.788676 ... ... 131 -6.300 124.700 82000 0.013 0 0.013 ... ... 0.370679
0.767428 ... ... 129 -6.300 122.700 84000 0.013 0 0.013 ... ... 0.361438
0.746736 ... ... 127 -6.300 120.700 86000 0.013 0 0.013 ... ... 0.352415
0.72657 ... ... 125 -6.300 118.700 88000 0.013 0 0.013 ... ... 0.343601
0.706904 ... ... 123 -6.300 116.700 90000 0.013 0 0.013 ... ... 0.334985
0.687714 ... ... 121 -6.300 114.700 92000 0.013 0 0.013 ... ... 0.326558
0.668976 ... ... 119 -6.300 112.700 94000 0.013 0 0.013 ... ... 0.318312
0.650671 ... ... 117 -6.300 110.700 96000 0.013 0 0.013 ... ... 0.310234
0.632778 ... ... 115 -6.300 108.700 98000 0.013 0 0.013 ... ... 0.302321
0.615279 ... ... 113 -6.300 106.700 100000 0.013 0 0.013 ... ... 0.294565
0.598157 ... ... 111 -6.300 104.700 102000 0.013 0 0.013 ... ... 0.286961
0.581396 ... ... 109 -6.300 102.700 104000 0.013 0 0.013 ... ... 0.279502
0.564979 ... ... 107 -6.300 100.700 106000 0.013 0 0.013 ... ... 0.272183
0.548895 ... ... 105 -6.300 98.700 108000 0.013 0 0.013 ... ... 0.264996
0.533128 ... ... 103 -6.300 96.700 110000 0.013 0 0.013 ... ... 0.257934
0.517667 ... ... 101 -6.300 94.700 112000 0.013 0 0.013 ... ... 0.250995
0.502499 ... ... 99 -6.300 92.700 114000 0.013 0 0.013 ... ... 0.244175
0.487614 ... ... 97 -6.300 90.700 116000 0.013 0 0.013 ... ... 0.23747
0.473001 ... ... 95 -6.300 88.700 118000 0.013 0 0.013 ... ... 0.230875
0.45865 ... ... 93 -6.300 86.700 120000 0.013 0 0.013 ... ... 0.224385
0.444551 ... ... 91 -6.300 84.700 122000 0.025 0.013 0.013 ... ... 0.232525
0.430696 ... ... 89 -6.300 82.700 124000 0.025 0.013 0.013 ... ... 0.225863
0.417077 ... ... 87 -6.300 80.700 126000 0.025 0 0.025 ... ... 0.219299
0.403684 ... ... 85 -6.300 78.700 128000 0.025 0 0.025 ... ... 0.21283
0.390511 ... ... 83 -6.300 76.700 130000 0.050 0.025 0.025 ... ... 0.222053
0.377549 ... ... 81 -6.300 74.700 132000 0.050 0 0.050 ... ... 0.215354
0.364794 ... ... 79 -6.300 72.700 134000 0.075 0.025 0.050 ... ... 0.21881
0.352236 ... ... 77 -6.300 70.700 136000 0.100 0.025 0.075 ... ... 0.219725
0.339871 ... ... 75 -6.300 68.700 138000 0.125 0.050 0.075 ... ... 0.219118
0.327693 ... ... 73 -6.300 66.700 140000 0.175 0.075 0.100 ... ... 0.222267
0.315695 ... ... 71 -6.300 64.700 142000 0.200 0.075 0.125 ... ... 0.219335
0.303873 ... ... 69 -6.300 62.700 144000 0.250 0.075 0.175 ... ... 0.219485
0.29222 ... ... 67 -6.300 60.700 146000 0.325 0.125 0.200 ... ... 0.221372
0.280733 ... ... 65 -6.300 58.700 148000 0.400 0.150 0.250 ... ... 0.221651
0.271947 ... ... 63 -6.250 56.750 150000 0.475 0.150 0.325 ... ... 0.220788
0.263232 ... ... 61 -6.200 54.800 152000 0.575 0.200 0.375 ... ... 0.220954
0.255769 ... ... 59.025 -6.150 52.875 154000 0.675 0.200 0.475 ... ... 0.220048
0.250553 ... ... 57.075 -6.075 51 156000 0.800 0.250 0.550 ... ... 0.219803
0.245128 ... ... 55.150 -6.025 49.125 158000 0.950 0.275 0.675 ... ... 0.219937
0.240518 ... ... 53.250 -5.975 47.275 160000 1.125 0.325 0.800 ... ... 0.220255
0.237517 ... ... 51.375 -5.900 45.475 162000 1.325 0.400 0.925 ... ... 0.220624
0.234928 ... ... 49.525 -5.825 43.700 164000 1.525 0.425 1.100 ... ... 0.21999
0.231814 ... ... 47.700 -5.775 41.925 166000 1.775 0.500 1.275 ... ... 0.220319
0.230558 ... ... 45.925 -5.700 40.225 168000 2.050 0.575 1.475 ... ... 0.220507
0.228613 ... ... 44.150 -5.625 38.525 170000 2.350 0.650 1.700 ... ... 0.220534
0.227421 ... ... 42.400 -5.525 36.875 172000 2.675 0.700 1.975 ... ... 0.220387
0.226179 ... ... 40.700 -5.450 35.250 174000 3.025 0.775 2.250 ... ... 0.220059
0.225462 ... ... 39.025 -5.350 33.675 176000 3.425 0.850 2.575 ... ... 0.220159
0.224586 ... ... 37.400 -5.275 32.125 178000 3.875 0.975 2.900 ... ... 0.220577
0.224086 ... ... 35.775 -5.150 30.625 180000 4.325 1.050 3.275 ... ... 0.220143
0.223367 ... ... 34.225 -5.075 29.150 182000 4.850 1.150 3.700 ... ... 0.220515
0.222928 ... ... 32.675 -4.950 27.725 184000 5.400 1.275 4.125 ... ... 0.22057
0.222715 ... ... 31.200 -4.850 26.350 186000 5.975 1.350 4.625 ... ... 0.220329
0.222228 ... ... 29.725 -4.725 25 188000 6.600 1.475 5.125 ... ... 0.22027
0.221924 ... ... 28.325 -4.625 23.700 190000 7.275 1.575 5.700 ... ... 0.220358
0.221773 ... ... 26.950 -4.500 22.450 192000 8 1.700 6.300 ... ... 0.220572
0.221754 ... ... 25.600 -4.350 21.250 194000 8.750 1.825 6.925 ... ... 0.220477
0.221446 ... ... 24.325 -4.250 20.075 196000 9.550 1.950 7.600 ... ... 0.220501
0.221263 ... ... 23.075 -4.125 18.950 198000 10.400 2.075 8.325 ... ... 0.220633
0.221195 ... ... 21.875 -4 17.875 200000 11.300 2.225 9.075 ... ... 0.220867
0.221241 ... ... 20.700 -3.850 16.850 202000 12.225 2.350 9.875 ... ... 0.220817
0.221015 ... ... 19.575 -3.725 15.850 204000 13.200 2.475 10.725 ... ... 0.22088
0.220911 ... ... 18.500 -3.600 14.900 206000 14.200 2.575 11.625 ... ... 0.220679
0.220934 ... ... 17.450 -3.450 14 208000 15.275 2.725 12.550 ... ... 0.220984
0.220712 ... ... 16.475 -3.350 13.125 210000 16.375 2.850 13.525 ... ... 0.221043
0.220635 ... ... 15.525 -3.225 12.300 212000 17.525 3 14.525 ... ... 0.221247
0.220715 ... ... 14.600 -3.075 11.525 214000 18.700 3.125 15.575 ... ... 0.221231
0.220585 ... ... 13.725 -2.950 10.775 216000 19.925 3.250 16.675 ... ... 0.221389
0.220641 ... ... 12.900 -2.825 10.075 218000 21.175 3.375 17.800 ... ... 0.221353
0.220515 ... ... 12.100 -2.700 9.400 220000 22.475 3.500 18.975 ... ... 0.221524
0.220611 ... ... 11.350 -2.575 8.775 222000 23.825 3.625 20.200 ... ... 0.221929
0.220556 ... ... 10.625 -2.450 8.175 224000 25.175 3.725 21.450 ... ... 0.221792
0.220361 ... ... 9.950 -2.350 7.600 226000 26.600 3.875 22.725 ... ... 0.222334
0.220456 ... ... 9.300 -2.225 7.075 228000 28.025 3.975 24.050 ... ... 0.222362
0.220452 ... ... 8.700 -2.125 6.575 230000 29.500 4.100 25.400 ... ... 0.222719
0.220363 ... ... 8.125 -2.025 6.100 232000 31 4.200 26.800 ... ... 0.223013
0.220206 ... ... 7.575 -1.925 5.650 234000 32.525 4.300 28.225 ... ... 0.223261
0.220461 ... ... 7.050 -1.800 5.250 236000 34.075 4.400 29.675 ... ... 0.223484
0.220231 ... ... 6.575 -1.725 4.850 238000 35.675 4.525 31.150 ... ... 0.224179
0.220485 ... ... 6.100 -1.600 4.500 240000 37.275 4.600 32.675 ... ... 0.224434
0.220271 ... ... 5.675 -1.525 4.150 242000 38.925 4.700 34.225 ... ... 0.225241
0.220628 ... ... 5.275 -1.425 3.850 244000 40.575 4.800 35.775 ... ... 0.225637
0.220542 ... ... 4.900 -1.350 3.550 246000 42.250 4.875 37.375 ... ... 0.226144
0.22056 ... ... 4.525 -1.250 3.275 248000 43.975 4.975 39 ... ... 0.227358
0.220121 ... ... 4.200 -1.200 3 250000 45.700 5.050 40.650 ... ... 0.228221
0.220447 ... ... 3.900 -1.125 2.775 252000 47.425 5.125 42.300 ... ... 0.228717
0.220359 ... ... 3.600 -1.050 2.550 254000 49.200 5.200 44 ... ... 0.230078
0.22051 ... ... 3.325 -0.975 2.350 256000 50.975 5.275 45.700 ... ... 0.23113
0.220244 ... ... 3.075 -0.925 2.150 258000 52.775 5.350 47.425 ... ... 0.232531
0.220282 ... ... 2.850 -0.875 1.975 260000 54.600 5.425 49.175 ... ... 0.234341
0.220703 ... ... 2.625 -0.800 1.825 262000 56.425 5.475 50.950 ... ... 0.235906
0.220754 ... ... 2.425 -0.750 1.675 264000 58.275 5.550 52.725 ... ... 0.237959
0.220401 ... ... 2.225 -0.700 1.525 266000 60.125 5.600 54.525 ... ... 0.239803
0.220542 ... ... 2.050 -0.650 1.400 268000 62 5.675 56.325 ... ... 0.242221
0.2203 ... ... 1.875 -0.600 1.275 270000 63.875 5.700 58.175 ... ... 0.24447
0.220688 ... ... 1.725 -0.550 1.175 272000 65.775 5.775 60 ... ... 0.247381
0.220736 ... ... 1.600 -0.525 1.075 274000 67.675 5.800 61.875 ... ... 0.250165
0.220407 ... ... 1.450 -0.475 0.975 276000 69.600 5.875 63.725 ... ... 0.253692
0.220915 ... ... 1.350 -0.450 0.900 278000 71.525 5.900 65.625 ... ... 0.257131
0.219777 ... ... 1.225 -0.425 0.800 280000 73.475 5.975 67.500 ... ... 0.26138
0.220978 ... ... 1.125 -0.375 0.750 282000 75.425 6 69.425 ... ... 0.26557
0.220457 ... ... 1.025 -0.350 0.675 284000 77.375 6.050 71.325 ... ... 0.269704
0.221125 ... ... 0.950 -0.325 0.625 286000 79.350 6.100 73.250 ... ... 0.274702
0.219798 ... ... 0.875 -0.325 0.550 288000 81.325 6.125 75.200 ... ... 0.27966
0.219793 ... ... 0.800 -0.300 0.500 290000 83.300 6.175 77.125 ... ... 0.284579
0.221433 ... ... 0.725 -0.250 0.475 292000 85.300 6.200 79.100 ... ... 0.290382
0.220848 ... ... 0.650 -0.225 0.425 294000 87.300 6.250 81.050 ... ... 0.296147
0.219828 ... ... 0.600 -0.225 0.375 296000 89.300 6.275 83.025 ... ... 0.301875
0.220789 ... ... 0.550 -0.200 0.350 298000 91.300 6.300 85 ... ... 0.307566
0.221557 ... ... 0.500 -0.175 0.325 300000 93.300 6.300 87 ... ... 0.31322
0.219281 ... ... 0.450 -0.175 0.275 302000 95.300 6.300 89 ... ... 0.318838
0.219398 ... ... 0.425 -0.175 0.250 304000 97.300 6.300 91 ... ... 0.324421
0.219216 ... ... 0.375 -0.150 0.225 306000 99.300 6.300 93 ... ... 0.32997
0.22225 ... ... 0.350 -0.125 0.225 308000 101.300 6.300 95 ... ... 0.335483
0.22166 ... ... 0.325 -0.125 0.200 310000 103.300 6.300 97 ... ... 0.340963
0.220655 ... ... 0.300 -0.125 0.175 312000 105.300 6.300 99 ... ... 0.346409
0.21914 ... ... 0.250 -0.100 0.150 314000 107.300 6.300 101 ... ... 0.351822
0.221956 ... ... 0.250 -0.100 0.150 316000 109.300 6.300 103 ... ... 0.357202
0.219719 ... ... 0.225 -0.100 0.125 318000 111.300 6.300 105 ... ... 0.36255
0.222443 ... ... 0.200 -0.075 0.125 320000 113.300 6.300 107 ... ... 0.367867
0.219247 ... ... 0.175 -0.075 0.100 322000 115.300 6.300 109 ... ... 0.373151
0.221872 ... ... 0.150 -0.050 0.100 324000 117.300 6.300 111 ... ... 0.378405
0.217288 ... ... 0.150 -0.075 0.075 326000 119.300 6.300 113 ... ... 0.383629
0.219809 ... ... 0.125 -0.050 0.075 328000 121.300 6.300 115 ... ... 0.388821
0.22231 ... ... 0.125 -0.050 0.075 330000 123.300 6.300 117 ... ... 0.393985
0.224791 ... ... 0.100 -0.025 0.075 332000 125.300 6.300 119 ... ... 0.399118
0.217714 ... ... 0.100 -0.050 0.050 334000 127.300 6.300 121 ... ... 0.404223
0.220079 ... ... 0.100 -0.050 0.050 336000 129.300 6.300 123 ... ... 0.409299
0.222427 ... ... 0.075 -0.025 0.050 338000 131.300 6.300 125 ... ... 0.414346
0.224758 ... ... 0.075 -0.025 0.050 340000 133.300 6.300 127 ... ... 0.419366
0.227072 ... ... 0.075 -0.025 0.050 342000 135.300 6.300 129 ... ... 0.424358
0.214595 ... ... 0.050 -0.025 0.025 344000 137.300 6.300 131 ... ... 0.429322
0.216759 ... ... 0.050 -0.025 0.025 346000 139.300 6.300 133 ... ... 0.43426
0.218908 ... ... 0.050 -0.025 0.025 348000 141.300 6.300 135 ... ... 0.43917
0.221041 ... ... 0.050 -0.025 0.025 350000 143.300 6.300 137 ... ... 0.444055
0.223159 ... ... 0.050 -0.025 0.025 352000 145.300 6.300 139 ... ... 0.448913
0.225261 ... ... 0.025 0 0.025 354000 147.300 6.300 141 ... ... 0.453745
0.227349 ... ... 0.025 0 0.025 356000 149.300 6.300 143 ... ... 0.458552
0.229423 ... ... 0.025 0 0.025 358000 151.300 6.300 145 ... ... 0.463334
0.231483 ... ... 0.025 0 0.025 360000 153.300 6.300 147 ... ... 0.468091
0.23353 ... ... 0.025 0 0.025 362000 155.300 6.300 149 ... ... 0.472824
0.222039 ... ... 0.025 -0.013 0.013 364000 157.300 6.300 151 ... ... 0.477532
0.223964 ... ... 0.025 -0.013 0.013 366000 159.300 6.300 153 ... ... 0.482215
0.225876 ... ... 0.025 -0.013 0.013 368000 161.300 6.300 155 ... ... 0.486876
0.227776 ... ... 0.025 -0.013 0.013 370000 163.300 6.300 157 ... ... 0.491512
0.229664 ... ... 0.025 -0.013 0.013 372000 165.300 6.300 159 ... ... 0.496125
0.231541 ... ... 0.025 -0.013 0.013 374000 167.300 6.300 161 ... ... 0.500716
0.233405 ... ... 0.025 -0.013 0.013 376000 169.300 6.300 163 ... ... 0.505283
0.235258 ... ... 0.013 0 0.013 378000 171.300 6.300 165 ... ... 0.509829
0.2371 ... ... 0.013 0 0.013 380000 173.300 6.300 167 ... ... 0.514351
0.23893 ... ... 0.013 0 0.013 382000 175.300 6.300 169 ... ... 0.518852
0.240749 ... ... 0.013 0 0.013 384000 177.300 6.300 171 ... ... 0.523331
0.242557 ... ... 0.013 0 0.013 386000 179.300 6.300 173 ... ... 0.527789
0.244354 ... ... 0.013 0 0.013 388000 181.300 6.300 175 ... ... 0.532225
0.246141 ... ... 0.013 0 0.013 390000 183.300 6.300 177 ... ... 0.53664
0.247915 ... ... 0.013 0 0.013 392000 185.300 6.300 179 ... ... 0.541035
0.249679 ... ... 0.013 0 0.013 394000 187.300 6.300 181 ... ... 0.545409
0.251432 ... ... 0.013 0 0.013 396000 189.300 6.300 183 ... ... 0.549762
0.253176 ... ... 0.013 0 0.013 398000 191.300 6.300 185 ... ... 0.554095

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.