DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 351.900
Expiration Date: 10/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.72505 ... ... 205.900 0 205.900 146000 0.075 0 0.075 ... ... 0.375773
0.713475 ... ... 203.900 0 203.900 148000 0.075 0 0.075 ... ... 0.37028
0.702072 ... ... 201.900 0 201.900 150000 0.075 -0.025 0.100 ... ... 0.364861
0.690836 ... ... 199.900 0 199.900 152000 0.100 0 0.100 ... ... 0.370494
0.679763 ... ... 197.900 0 197.900 154000 0.100 0 0.100 ... ... 0.36507
0.668848 ... ... 195.900 0 195.900 156000 0.100 -0.025 0.125 ... ... 0.359715
0.658086 ... ... 193.900 0 193.900 158000 0.125 0 0.125 ... ... 0.363198
0.647473 ... ... 191.900 0 191.900 160000 0.125 -0.025 0.150 ... ... 0.357861
0.637006 ... ... 189.900 0 189.900 162000 0.150 0 0.150 ... ... 0.359972
0.62668 ... ... 187.900 0 187.900 164000 0.150 -0.025 0.175 ... ... 0.354666
0.61649 ... ... 185.900 0 185.900 166000 0.175 0 0.175 ... ... 0.355806
0.606435 ... ... 183.900 0 183.900 168000 0.175 0 0.175 ... ... 0.350542
0.59651 ... ... 181.900 0 181.900 170000 0.175 -0.025 0.200 ... ... 0.345339
0.586711 ... ... 179.900 0 179.900 172000 0.200 0 0.200 ... ... 0.345739
0.577036 ... ... 177.900 0 177.900 174000 0.200 -0.025 0.225 ... ... 0.340581
0.567481 ... ... 175.900 0 175.900 176000 0.225 0 0.225 ... ... 0.340428
0.558044 ... ... 173.900 0 173.900 178000 0.225 0 0.225 ... ... 0.335318
0.548721 ... ... 171.900 0 171.900 180000 0.225 -0.025 0.250 ... ... 0.330264
0.53951 ... ... 169.900 0 169.900 182000 0.250 -0.025 0.275 ... ... 0.329667
0.530408 ... ... 167.900 0 167.900 184000 0.275 0 0.275 ... ... 0.328716
0.521412 ... ... 165.900 0 165.900 186000 0.275 -0.025 0.300 ... ... 0.323709
0.51252 ... ... 163.900 0 163.900 188000 0.300 0 0.300 ... ... 0.322466
0.50373 ... ... 161.900 0 161.900 190000 0.300 -0.025 0.325 ... ... 0.317511
0.495039 ... ... 159.900 0 159.900 192000 0.325 0 0.325 ... ... 0.316025
0.486445 ... ... 157.900 0 157.900 194000 0.325 -0.025 0.350 ... ... 0.311122
0.477945 ... ... 155.900 0 155.900 196000 0.350 -0.025 0.375 ... ... 0.309427
0.469538 ... ... 153.900 0 153.900 198000 0.375 -0.025 0.400 ... ... 0.307551
0.461222 ... ... 151.900 0 151.900 200000 0.400 0 0.400 ... ... 0.305514
0.452994 ... ... 149.900 0 149.900 202000 0.400 -0.025 0.425 ... ... 0.300678
0.444853 ... ... 147.900 0 147.900 204000 0.425 -0.025 0.450 ... ... 0.298509
0.436797 ... ... 145.900 0 145.900 206000 0.450 -0.025 0.475 ... ... 0.296216
0.428824 ... ... 143.900 0 143.900 208000 0.475 -0.025 0.500 ... ... 0.293813
0.420932 ... ... 141.900 0 141.900 210000 0.500 -0.025 0.525 ... ... 0.291309
0.413119 ... ... 139.900 0 139.900 212000 0.525 -0.025 0.550 ... ... 0.288715
0.405385 ... ... 137.900 0 137.900 214000 0.550 -0.025 0.575 ... ... 0.28604
0.397727 ... ... 135.900 0 135.900 216000 0.575 -0.025 0.600 ... ... 0.283291
0.390145 ... ... 133.900 0 133.900 218000 0.600 -0.050 0.650 ... ... 0.280474
0.382635 ... ... 131.900 0 131.900 220000 0.650 -0.025 0.675 ... ... 0.27938
0.375197 ... ... 129.900 0 129.900 222000 0.675 -0.025 0.700 ... ... 0.276379
0.36783 ... ... 127.900 0 127.900 224000 0.700 -0.050 0.750 ... ... 0.27333
0.360532 ... ... 125.900 0 125.900 226000 0.750 -0.050 0.800 ... ... 0.271802
0.353302 ... ... 123.900 0 123.900 228000 0.800 -0.025 0.825 ... ... 0.270099
0.346138 ... ... 121.925 -0.025 121.900 230000 0.825 -0.050 0.875 ... ... 0.266829
0.339755 ... ... 119.925 0 119.925 232000 0.875 -0.050 0.925 ... ... 0.264896
0.333426 ... ... 117.950 0 117.950 234000 0.925 -0.050 0.975 ... ... 0.262829
0.327151 ... ... 115.975 0 115.975 236000 0.975 -0.075 1.050 ... ... 0.260642
0.320929 ... ... 114.025 -0.025 114 238000 1.025 -0.075 1.100 ... ... 0.258343
0.314758 ... ... 112.050 -0.025 112.025 240000 1.100 -0.050 1.150 ... ... 0.257074
0.309318 ... ... 110.100 -0.025 110.075 242000 1.150 -0.075 1.225 ... ... 0.254538
0.303241 ... ... 108.150 -0.050 108.100 244000 1.225 -0.075 1.300 ... ... 0.252952
0.297877 ... ... 106.200 -0.050 106.150 246000 1.275 -0.075 1.350 ... ... 0.250218
0.292546 ... ... 104.275 -0.075 104.200 248000 1.350 -0.075 1.425 ... ... 0.248366
0.287891 ... ... 102.325 -0.050 102.275 250000 1.425 -0.100 1.525 ... ... 0.246376
0.282612 ... ... 100.400 -0.075 100.325 252000 1.500 -0.100 1.600 ... ... 0.244258
0.277988 ... ... 98.475 -0.075 98.400 254000 1.575 -0.100 1.675 ... ... 0.242024
0.273373 ... ... 96.575 -0.100 96.475 256000 1.650 -0.125 1.775 ... ... 0.239682
0.269366 ... ... 94.650 -0.075 94.575 258000 1.750 -0.125 1.875 ... ... 0.23801
0.264755 ... ... 92.750 -0.100 92.650 260000 1.850 -0.125 1.975 ... ... 0.236184
0.260728 ... ... 90.875 -0.125 90.750 262000 1.950 -0.125 2.075 ... ... 0.234216
0.256685 ... ... 88.975 -0.125 88.850 264000 2.050 -0.150 2.200 ... ... 0.232118
0.253176 ... ... 87.100 -0.125 86.975 266000 2.150 -0.150 2.300 ... ... 0.229898
0.249088 ... ... 85.225 -0.150 85.075 268000 2.275 -0.150 2.425 ... ... 0.228193
0.246033 ... ... 83.350 -0.125 83.225 270000 2.400 -0.150 2.550 ... ... 0.226335
0.242403 ... ... 81.500 -0.150 81.350 272000 2.525 -0.175 2.700 ... ... 0.224336
0.239231 ... ... 79.650 -0.150 79.500 274000 2.650 -0.200 2.850 ... ... 0.222204
0.235995 ... ... 77.825 -0.175 77.650 276000 2.800 -0.200 3 ... ... 0.220487
0.232699 ... ... 76 -0.200 75.800 278000 2.950 -0.200 3.150 ... ... 0.218614
0.229803 ... ... 74.175 -0.200 73.975 280000 3.125 -0.200 3.325 ... ... 0.217094
0.22727 ... ... 72.375 -0.200 72.175 282000 3.300 -0.200 3.500 ... ... 0.215404
0.224633 ... ... 70.575 -0.200 70.375 284000 3.475 -0.225 3.700 ... ... 0.213554
0.221897 ... ... 68.800 -0.225 68.575 286000 3.675 -0.225 3.900 ... ... 0.211999
0.219472 ... ... 67.025 -0.225 66.800 288000 3.875 -0.250 4.125 ... ... 0.210274
0.217327 ... ... 65.275 -0.225 65.050 290000 4.100 -0.250 4.350 ... ... 0.208801
0.215049 ... ... 63.550 -0.250 63.300 292000 4.350 -0.250 4.600 ... ... 0.207548
0.213015 ... ... 61.825 -0.250 61.575 294000 4.600 -0.250 4.850 ... ... 0.206099
0.210838 ... ... 60.100 -0.250 59.850 296000 4.850 -0.275 5.125 ... ... 0.204469
0.208874 ... ... 58.400 -0.250 58.150 298000 5.125 -0.275 5.400 ... ... 0.203027
0.2071 ... ... 56.725 -0.250 56.475 300000 5.425 -0.275 5.700 ... ... 0.201747
0.20516 ... ... 55.075 -0.275 54.800 302000 5.725 -0.275 6 ... ... 0.200271
0.203387 ... ... 53.425 -0.275 53.150 304000 6.050 -0.300 6.350 ... ... 0.198936
0.201757 ... ... 51.800 -0.275 51.525 306000 6.400 -0.275 6.675 ... ... 0.197722
0.19995 ... ... 50.200 -0.300 49.900 308000 6.750 -0.300 7.050 ... ... 0.196306
0.198269 ... ... 48.600 -0.300 48.300 310000 7.125 -0.300 7.425 ... ... 0.194994
0.196697 ... ... 47.050 -0.325 46.725 312000 7.525 -0.300 7.825 ... ... 0.193773
0.19522 ... ... 45.500 -0.325 45.175 314000 7.950 -0.300 8.250 ... ... 0.192628
0.193824 ... ... 43.950 -0.300 43.650 316000 8.375 -0.325 8.700 ... ... 0.191272
0.19223 ... ... 42.450 -0.325 42.125 318000 8.850 -0.300 9.150 ... ... 0.190251
0.190967 ... ... 40.975 -0.325 40.650 320000 9.325 -0.325 9.650 ... ... 0.189011
0.189496 ... ... 39.500 -0.325 39.175 322000 9.825 -0.325 10.150 ... ... 0.187816
0.188075 ... ... 38.075 -0.350 37.725 324000 10.350 -0.325 10.675 ... ... 0.186658
0.186694 ... ... 36.650 -0.350 36.300 326000 10.875 -0.350 11.225 ... ... 0.185284
0.185586 ... ... 35.250 -0.325 34.925 328000 11.450 -0.350 11.800 ... ... 0.184181
0.184257 ... ... 33.900 -0.350 33.550 330000 12.050 -0.350 12.400 12.300 12.300 0.183093
0.182946 ... ... 32.550 -0.350 32.200 332000 12.650 -0.375 13.025 ... ... 0.18178
0.181647 ... ... 31.225 -0.350 30.875 334000 13.300 -0.375 13.675 ... ... 0.180708
0.180353 ... ... 29.950 -0.375 29.575 336000 13.975 -0.350 14.325 ... ... 0.179633
0.17906 ... ... 28.675 -0.375 28.300 338000 14.650 -0.375 15.025 ... ... 0.178329
0.177761 ... ... 27.425 -0.375 27.050 340000 15.375 -0.375 15.750 ... ... 0.17724
0.176454 ... ... 26.225 -0.400 25.825 342000 16.125 -0.375 16.500 ... ... 0.176136
0.175348 ... ... 25.025 -0.375 24.650 344000 16.900 -0.375 17.275 ... ... 0.175014
0.174006 23.250 23.250 23.875 -0.400 23.475 346000 17.700 -0.375 18.075 ... ... 0.173869
0.172855 ... ... 22.725 -0.375 22.350 348000 18.525 -0.375 18.900 ... ... 0.1727
0.171675 ... ... 21.625 -0.375 21.250 350000 19.375 -0.400 19.775 19.800 19.400 0.171503
0.170465 ... ... 20.550 -0.375 20.175 352000 20.250 -0.400 20.650 20.500 20.500 0.170274
0.16922 ... ... 19.500 -0.375 19.125 354000 21.175 -0.375 21.550 ... ... 0.169221
0.167938 ... ... 18.475 -0.375 18.100 356000 22.125 -0.375 22.500 ... ... 0.168131
0.166615 ... ... 17.500 -0.400 17.100 358000 23.100 -0.375 23.475 ... ... 0.167
0.16546 ... ... 16.525 -0.375 16.150 360000 24.100 -0.375 24.475 ... ... 0.165827
0.164259 ... ... 15.600 -0.375 15.225 362000 25.125 -0.375 25.500 ... ... 0.164609
0.163011 ... ... 14.700 -0.375 14.325 364000 26.200 -0.375 26.575 ... ... 0.163557
0.161928 ... ... 13.825 -0.350 13.475 366000 27.300 -0.375 27.675 ... ... 0.162459
0.160795 ... ... 13 -0.350 12.650 368000 28.450 -0.350 28.800 ... ... 0.16153
0.159612 ... ... 12.200 -0.350 11.850 370000 29.625 -0.350 29.975 ... ... 0.160555
0.158599 ... ... 11.450 -0.350 11.100 372000 30.825 -0.350 31.175 ... ... 0.159534
0.157537 ... ... 10.725 -0.350 10.375 374000 32.075 -0.325 32.400 ... ... 0.158692
0.156425 ... ... 10.025 -0.350 9.675 376000 33.350 -0.325 33.675 ... ... 0.15781
0.155498 ... ... 9.350 -0.325 9.025 378000 34.650 -0.325 34.975 ... ... 0.156888
0.15453 8.375 8.375 8.725 -0.325 8.400 380000 36 -0.325 36.325 ... ... 0.156166
0.153766 ... ... 8.150 -0.325 7.825 382000 37.400 -0.300 37.700 ... ... 0.15566
0.152974 ... ... 7.575 -0.300 7.275 384000 38.825 -0.275 39.100 ... ... 0.155142
0.152415 ... ... 7.050 -0.275 6.775 386000 40.275 -0.275 40.550 ... ... 0.154615
0.151585 ... ... 6.575 -0.300 6.275 388000 41.750 -0.275 42.025 ... ... 0.154087
0.151012 ... ... 6.100 -0.275 5.825 390000 43.275 -0.275 43.550 ... ... 0.153834
0.150729 ... ... 5.675 -0.250 5.425 392000 44.850 -0.250 45.100 ... ... 0.153888
0.150191 ... ... 5.275 -0.250 5.025 394000 46.425 -0.250 46.675 ... ... 0.153712
0.149981 ... ... 4.900 -0.225 4.675 396000 48.050 -0.225 48.275 ... ... 0.153885
0.149832 ... ... 4.575 -0.225 4.350 398000 49.700 -0.200 49.900 ... ... 0.154145
0.149441 ... ... 4.250 -0.225 4.025 400000 51.375 -0.200 51.575 ... ... 0.154509
0.149458 ... ... 3.950 -0.200 3.750 402000 53.050 -0.200 53.250 ... ... 0.154675
0.149596 ... ... 3.675 -0.175 3.500 404000 54.775 -0.200 54.975 ... ... 0.1553
0.149517 ... ... 3.425 -0.175 3.250 406000 56.525 -0.175 56.700 ... ... 0.156096
0.149583 ... ... 3.200 -0.175 3.025 408000 58.300 -0.150 58.450 ... ... 0.157085
0.149823 ... ... 3 -0.175 2.825 410000 60.075 -0.150 60.225 ... ... 0.157933
0.15027 ... ... 2.800 -0.150 2.650 412000 61.875 -0.150 62.025 ... ... 0.159009
0.150536 ... ... 2.625 -0.150 2.475 414000 63.700 -0.125 63.825 ... ... 0.160342
0.151052 ... ... 2.450 -0.125 2.325 416000 65.525 -0.125 65.650 ... ... 0.161565
0.1514 ... ... 2.300 -0.125 2.175 418000 67.375 -0.100 67.475 ... ... 0.163084
0.152046 ... ... 2.150 -0.100 2.050 420000 69.225 -0.100 69.325 ... ... 0.164509
0.152544 ... ... 2.025 -0.100 1.925 422000 71.100 -0.100 71.200 ... ... 0.16627
0.152881 ... ... 1.900 -0.100 1.800 424000 73 -0.075 73.075 ... ... 0.168392
0.153588 ... ... 1.800 -0.100 1.700 426000 74.875 -0.075 74.950 ... ... 0.170016
0.15416 1.675 1.675 1.700 -0.100 1.600 428000 76.775 -0.075 76.850 ... ... 0.17202
0.154589 ... ... 1.600 -0.100 1.500 430000 78.700 -0.075 78.775 ... ... 0.174431
0.155474 ... ... 1.500 -0.075 1.425 432000 80.625 -0.050 80.675 ... ... 0.176803
0.156248 ... ... 1.425 -0.075 1.350 434000 82.550 -0.050 82.600 ... ... 0.179138
0.156906 ... ... 1.350 -0.075 1.275 436000 84.475 -0.050 84.525 ... ... 0.181435
0.158121 ... ... 1.275 -0.050 1.225 438000 86.425 -0.025 86.450 ... ... 0.184181
0.158554 ... ... 1.200 -0.050 1.150 440000 88.375 -0.025 88.400 ... ... 0.186904
0.159587 ... ... 1.150 -0.050 1.100 442000 90.325 -0.025 90.350 ... ... 0.189601
0.160534 ... ... 1.100 -0.050 1.050 444000 92.275 -0.025 92.300 ... ... 0.192275
0.161393 ... ... 1.025 -0.025 1 446000 94.250 -0.025 94.275 ... ... 0.195427
0.162158 ... ... 0.975 -0.025 0.950 448000 96.200 -0.025 96.225 ... ... 0.198059
0.162826 ... ... 0.950 -0.050 0.900 450000 98.175 -0.025 98.200 ... ... 0.201176
0.163389 ... ... 0.900 -0.050 0.850 452000 100.150 -0.025 100.175 ... ... 0.204277
0.164764 ... ... 0.850 -0.025 0.825 454000 102.150 0 102.150 ... ... 0.207869
0.165142 ... ... 0.825 -0.050 0.775 456000 104.125 0 104.125 ... ... 0.21094
0.16639 ... ... 0.775 -0.025 0.750 458000 106.125 0 106.125 ... ... 0.214502
0.167586 ... ... 0.750 -0.025 0.725 460000 108.100 0 108.100 ... ... 0.217543
0.168727 ... ... 0.725 -0.025 0.700 462000 110.100 0 110.100 ... ... 0.221077
0.169814 ... ... 0.675 0 0.675 464000 112.100 0 112.100 ... ... 0.224596
0.170843 ... ... 0.650 0 0.650 466000 114.100 0 114.100 ... ... 0.228101
0.171813 ... ... 0.625 0 0.625 468000 116.100 0 116.100 ... ... 0.231591
0.172722 ... ... 0.600 0 0.600 470000 118.100 0 118.100 ... ... 0.235067
0.173568 ... ... 0.575 0 0.575 472000 120.100 0 120.100 ... ... 0.238528
0.174347 ... ... 0.550 0 0.550 474000 122.100 0 122.100 ... ... 0.241975
0.175057 ... ... 0.550 -0.025 0.525 476000 124.100 0 124.100 ... ... 0.245409
0.177044 ... ... 0.525 0 0.525 478000 126.100 0 126.100 ... ... 0.248828
0.177658 ... ... 0.500 0 0.500 480000 128.100 0 128.100 ... ... 0.252234
0.178194 ... ... 0.500 -0.025 0.475 482000 130.100 0 130.100 ... ... 0.255626
0.180122 ... ... 0.475 0 0.475 484000 132.100 0 132.100 ... ... 0.259005
0.180554 ... ... 0.450 0 0.450 486000 134.100 0 134.100 ... ... 0.26237
0.182448 ... ... 0.450 0 0.450 488000 136.100 0 136.100 ... ... 0.265722
0.182768 ... ... 0.425 0 0.425 490000 138.100 0 138.100 ... ... 0.269061
0.184629 ... ... 0.425 0 0.425 492000 140.100 0 140.100 ... ... 0.272387
0.184832 ... ... 0.400 0 0.400 494000 142.100 0 142.100 ... ... 0.2757
0.186659 ... ... 0.400 0 0.400 496000 144.100 0 144.100 ... ... 0.279
0.186736 ... ... 0.375 0 0.375 498000 146.100 0 146.100 ... ... 0.282287
0.188531 ... ... 0.375 0 0.375 500000 148.100 0 148.100 ... ... 0.285562
0.188472 ... ... 0.350 0 0.350 502000 150.100 0 150.100 ... ... 0.288824
0.190234 ... ... 0.350 0 0.350 504000 152.100 0 152.100 ... ... 0.292074
0.191985 ... ... 0.350 0 0.350 506000 154.100 0 154.100 ... ... 0.295311
0.191757 ... ... 0.325 0 0.325 508000 156.100 0 156.100 ... ... 0.298536
0.193477 ... ... 0.325 0 0.325 510000 158.100 0 158.100 ... ... 0.30175
0.195188 ... ... 0.325 0 0.325 512000 160.100 0 160.100 ... ... 0.304951
0.196889 ... ... 0.325 0 0.325 514000 162.100 0 162.100 ... ... 0.30814
0.196451 ... ... 0.300 0 0.300 516000 164.100 0 164.100 ... ... 0.311318
0.198121 ... ... 0.300 0 0.300 518000 166.100 0 166.100 ... ... 0.314483
0.199783 ... ... 0.300 0 0.300 520000 168.100 0 168.100 ... ... 0.317638
0.19914 ... ... 0.275 0 0.275 522000 170.100 0 170.100 ... ... 0.32078
0.20077 ... ... 0.275 0 0.275 524000 172.100 0 172.100 ... ... 0.323912
0.202391 ... ... 0.275 0 0.275 526000 174.100 0 174.100 ... ... 0.327031
0.204004 ... ... 0.275 0 0.275 528000 176.100 0 176.100 ... ... 0.33014
0.20311 ... ... 0.250 0 0.250 530000 178.100 0 178.100 ... ... 0.333238
0.204692 ... ... 0.250 0 0.250 532000 180.100 0 180.100 ... ... 0.336324
0.206267 ... ... 0.250 0 0.250 534000 182.100 0 182.100 ... ... 0.3394
0.205111 ... ... 0.225 0 0.225 536000 184.100 0 184.100 ... ... 0.342464
0.206654 ... ... 0.225 0 0.225 538000 186.100 0 186.100 ... ... 0.345518
0.208189 ... ... 0.225 0 0.225 540000 188.100 0 188.100 ... ... 0.348561
0.209718 ... ... 0.225 0 0.225 542000 190.100 0 190.100 ... ... 0.351593
0.211238 ... ... 0.225 0 0.225 544000 192.100 0 192.100 ... ... 0.354615
0.209728 ... ... 0.200 0 0.200 546000 194.100 0 194.100 ... ... 0.357626
0.211218 ... ... 0.200 0 0.200 548000 196.100 0 196.100 ... ... 0.360627
0.212701 ... ... 0.200 0 0.200 550000 198.100 0 198.100 ... ... 0.363618
0.214177 ... ... 0.200 0 0.200 552000 200.100 0 200.100 ... ... 0.366598

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.