DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235.625
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.689525 ... ... 137.825 0.350 138.175 98000 0.025 0 0.025 ... ... 0.308805
0.673387 ... ... 135.825 0.350 136.175 100000 0.025 0 0.025 ... ... 0.302046
0.657609 ... ... 133.825 0.350 134.175 102000 0.025 0 0.025 ... ... 0.295421
0.642176 ... ... 131.825 0.350 132.175 104000 0.025 0 0.025 ... ... 0.288924
0.627072 ... ... 129.825 0.350 130.175 106000 0.050 0 0.050 ... ... 0.302277
0.612285 ... ... 127.825 0.350 128.175 108000 0.050 0 0.050 ... ... 0.295626
0.5978 ... ... 125.825 0.350 126.175 110000 0.050 0 0.050 ... ... 0.289095
0.583606 ... ... 123.825 0.350 124.175 112000 0.050 0 0.050 ... ... 0.282681
0.56969 ... ... 121.825 0.350 122.175 114000 0.050 0 0.050 ... ... 0.276379
0.556042 ... ... 119.825 0.350 120.175 116000 0.075 0 0.075 ... ... 0.282197
0.542653 ... ... 117.825 0.350 118.175 118000 0.075 0 0.075 ... ... 0.275863
0.529511 ... ... 115.825 0.350 116.175 120000 0.075 0 0.075 ... ... 0.269633
0.516607 ... ... 113.825 0.350 114.175 122000 0.075 -0.025 0.100 ... ... 0.263504
0.503935 ... ... 111.825 0.350 112.175 124000 0.100 0 0.100 ... ... 0.266125
0.491483 ... ... 109.825 0.350 110.175 126000 0.100 0 0.100 ... ... 0.260009
0.479246 ... ... 107.825 0.350 108.175 128000 0.125 0 0.125 ... ... 0.26093
0.467215 ... ... 105.825 0.350 106.175 130000 0.125 0 0.125 ... ... 0.254855
0.455384 ... ... 103.825 0.350 104.175 132000 0.125 -0.025 0.150 ... ... 0.248868
0.443745 ... ... 101.825 0.350 102.175 134000 0.150 0 0.150 ... ... 0.24864
0.432294 ... ... 99.825 0.350 100.175 136000 0.175 0 0.175 ... ... 0.24766
0.421022 ... ... 97.825 0.350 98.175 138000 0.175 0 0.175 ... ... 0.241702
0.409925 ... ... 95.825 0.350 96.175 140000 0.200 0 0.200 ... ... 0.240139
0.398998 ... ... 93.825 0.350 94.175 142000 0.225 0.025 0.200 ... ... 0.238134
0.388234 ... ... 91.825 0.350 92.175 144000 0.225 0 0.225 ... ... 0.232238
0.377629 ... ... 89.825 0.350 90.175 146000 0.250 0 0.250 ... ... 0.229878
0.367178 ... ... 87.825 0.350 88.175 148000 0.275 0 0.275 ... ... 0.227229
0.356876 ... ... 85.825 0.350 86.175 150000 0.300 0 0.300 ... ... 0.224338
0.34672 ... ... 83.825 0.350 84.175 152000 0.350 0.025 0.325 ... ... 0.223833
0.336704 ... ... 81.825 0.350 82.175 154000 0.375 0 0.375 ... ... 0.220393
0.326825 ... ... 79.825 0.350 80.175 156000 0.425 0 0.425 ... ... 0.21901
0.317078 ... ... 77.825 0.350 78.175 158000 0.450 -0.025 0.475 ... ... 0.215193
0.307461 ... ... 75.825 0.350 76.175 160000 0.500 -0.025 0.525 0.500 0.500 0.213178
0.297969 ... ... 73.825 0.350 74.175 162000 0.550 -0.025 0.575 ... ... 0.210836
0.288599 ... ... 71.825 0.350 72.175 164000 0.625 0 0.625 ... ... 0.209803
0.280101 ... ... 69.850 0.350 70.200 166000 0.675 -0.025 0.700 ... ... 0.20684
0.271701 ... ... 67.875 0.350 68.225 168000 0.750 0 0.750 ... ... 0.205046
0.264126 ... ... 65.925 0.350 66.275 170000 0.825 0 0.825 ... ... 0.202897
0.25662 ... ... 63.975 0.350 64.325 172000 0.925 0.025 0.900 ... ... 0.201607
0.24988 ... ... 62.025 0.375 62.400 174000 1 0.025 0.975 ... ... 0.198817
0.243174 ... ... 60.100 0.375 60.475 176000 1.100 0.025 1.075 ... ... 0.196815
0.237165 ... ... 58.175 0.400 58.575 178000 1.225 0.050 1.175 ... ... 0.195426
0.23115 ... ... 56.275 0.400 56.675 180000 1.325 0.050 1.275 1.425 1.375 0.192758
0.226384 ... ... 54.400 0.425 54.825 182000 1.475 0.075 1.400 ... ... 0.191484
0.220928 ... ... 52.550 0.400 52.950 184000 1.600 0.050 1.550 ... ... 0.189027
0.216599 ... ... 50.700 0.425 51.125 186000 1.750 0.050 1.700 ... ... 0.187015
0.212149 ... ... 48.875 0.425 49.300 188000 1.925 0.050 1.875 ... ... 0.185348
0.208124 ... ... 47.075 0.425 47.500 190000 2.125 0.050 2.075 ... ... 0.183942
0.203947 ... ... 45.300 0.400 45.700 192000 2.325 0.025 2.300 ... ... 0.182133
0.200627 ... ... 43.550 0.400 43.950 194000 2.550 0.025 2.525 ... ... 0.180527
0.197091 ... ... 41.825 0.375 42.200 196000 2.800 0.025 2.775 ... ... 0.179068
0.194275 ... ... 40.125 0.375 40.500 198000 3.050 0 3.050 ... ... 0.177208
0.191636 ... ... 38.475 0.350 38.825 200000 3.350 0 3.350 ... ... 0.175939
0.188712 ... ... 36.825 0.325 37.150 202000 3.675 -0.025 3.700 ... ... 0.174699
0.186338 ... ... 35.200 0.325 35.525 204000 4.025 -0.025 4.050 ... ... 0.173463
0.184041 ... ... 33.625 0.300 33.925 206000 4.375 -0.050 4.425 ... ... 0.1718
0.182175 ... ... 32.075 0.300 32.375 208000 4.775 -0.075 4.850 ... ... 0.17053
0.179945 ... ... 30.550 0.275 30.825 210000 5.225 -0.075 5.300 ... ... 0.169584
0.178079 ... ... 29.050 0.275 29.325 212000 5.675 -0.100 5.775 ... ... 0.168185
0.176525 ... ... 27.600 0.275 27.875 214000 6.175 -0.100 6.275 ... ... 0.167061
0.174574 ... ... 26.175 0.250 26.425 216000 6.700 -0.100 6.800 ... ... 0.16583
0.173213 ... ... 24.800 0.250 25.050 218000 7.275 -0.100 7.375 ... ... 0.164814
0.171438 ... ... 23.450 0.225 23.675 220000 7.875 -0.125 8 ... ... 0.163663
0.170185 ... ... 22.150 0.225 22.375 222000 8.525 -0.125 8.650 ... ... 0.162682
0.168806 ... ... 20.875 0.225 21.100 224000 9.200 -0.125 9.325 ... ... 0.161547
0.167298 ... ... 19.650 0.200 19.850 226000 9.925 -0.125 10.050 ... ... 0.160552
0.166235 ... ... 18.450 0.225 18.675 228000 10.675 -0.150 10.825 ... ... 0.159388
0.165018 17.750 17.550 17.300 0.225 17.525 230000 11.475 -0.150 11.625 ... ... 0.15834
0.163927 ... ... 16.200 0.225 16.425 232000 12.325 -0.150 12.475 ... ... 0.157397
0.162673 ... ... 15.150 0.200 15.350 234000 13.225 -0.125 13.350 ... ... 0.156549
0.16153 14 14 14.125 0.200 14.325 236000 14.175 -0.125 14.300 ... ... 0.155791
0.160495 ... ... 13.150 0.200 13.350 238000 15.150 -0.125 15.275 ... ... 0.154841
0.159563 ... ... 12.225 0.200 12.425 240000 16.175 -0.125 16.300 ... ... 0.153977
0.158734 ... ... 11.350 0.200 11.550 242000 17.250 -0.125 17.375 ... ... 0.1532
0.157731 ... ... 10.525 0.175 10.700 244000 18.350 -0.150 18.500 ... ... 0.152232
0.157119 ... ... 9.725 0.200 9.925 246000 19.525 -0.150 19.675 ... ... 0.151639
0.156342 ... ... 9 0.175 9.175 248000 20.725 -0.150 20.875 ... ... 0.150865
0.15569 ... ... 8.300 0.175 8.475 250000 21.975 -0.175 22.150 ... ... 0.150201
0.15488 ... ... 7.650 0.150 7.800 252000 23.275 -0.175 23.450 ... ... 0.149662
0.154521 ... ... 7.025 0.175 7.200 254000 24.625 -0.175 24.800 ... ... 0.149267
0.154031 ... ... 6.475 0.150 6.625 256000 26 -0.200 26.200 ... ... 0.148727
0.153416 ... ... 5.950 0.125 6.075 258000 27.425 -0.200 27.625 ... ... 0.148368
0.153335 ... ... 5.475 0.125 5.600 260000 28.900 -0.200 29.100 ... ... 0.148222
0.152838 ... ... 5.025 0.100 5.125 262000 30.400 -0.225 30.625 ... ... 0.147985
0.152602 ... ... 4.625 0.075 4.700 264000 31.950 -0.250 32.200 ... ... 0.148024
0.152674 ... ... 4.250 0.075 4.325 266000 33.525 -0.250 33.775 ... ... 0.148021
0.152353 ... ... 3.900 0.050 3.950 268000 35.125 -0.275 35.400 ... ... 0.147994
0.152401 ... ... 3.600 0.025 3.625 270000 36.775 -0.300 37.075 ... ... 0.148365
0.152476 ... ... 3.300 0.025 3.325 272000 38.450 -0.300 38.750 ... ... 0.148791
0.152603 ... ... 3.025 0.025 3.050 274000 40.150 -0.300 40.450 ... ... 0.149302
0.152813 ... ... 2.800 0 2.800 276000 41.875 -0.325 42.200 ... ... 0.149936
0.153142 ... ... 2.575 0 2.575 278000 43.625 -0.325 43.950 ... ... 0.150731
0.153136 ... ... 2.350 0 2.350 280000 45.375 -0.350 45.725 ... ... 0.151233
0.153287 ... ... 2.175 -0.025 2.150 282000 47.175 -0.350 47.525 ... ... 0.152473
0.153643 ... ... 2 -0.025 1.975 284000 48.975 -0.350 49.325 ... ... 0.153479
0.153687 ... ... 1.825 -0.025 1.800 286000 50.800 -0.350 51.150 ... ... 0.154809
0.153996 ... ... 1.675 -0.025 1.650 288000 52.650 -0.350 53 ... ... 0.156525
0.154641 ... ... 1.525 0 1.525 290000 54.500 -0.350 54.850 ... ... 0.158074
0.155024 ... ... 1.400 0 1.400 292000 56.375 -0.350 56.725 ... ... 0.160088
0.155123 ... ... 1.300 -0.025 1.275 294000 58.275 -0.350 58.625 ... ... 0.162627
0.155666 ... ... 1.175 0 1.175 296000 60.175 -0.350 60.525 ... ... 0.165074
0.155955 ... ... 1.075 0 1.075 298000 62.100 -0.350 62.450 ... ... 0.168116
0.155963 ... ... 1 -0.025 0.975 300000 64.025 -0.350 64.375 ... ... 0.1711
0.156568 ... ... 0.925 -0.025 0.900 302000 65.975 -0.325 66.300 ... ... 0.174729
0.156944 ... ... 0.850 -0.025 0.825 304000 67.925 -0.350 68.275 ... ... 0.178322
0.157068 ... ... 0.775 -0.025 0.750 306000 69.875 -0.350 70.225 ... ... 0.181879
0.157998 ... ... 0.725 -0.025 0.700 308000 71.850 -0.350 72.200 ... ... 0.186119
0.158754 ... ... 0.650 0 0.650 310000 73.825 -0.350 74.175 ... ... 0.19033
0.159323 ... ... 0.600 0 0.600 312000 75.825 -0.350 76.175 ... ... 0.195225
0.159686 ... ... 0.575 -0.025 0.550 314000 77.825 -0.350 78.175 ... ... 0.200088
0.15982 ... ... 0.525 -0.025 0.500 316000 79.825 -0.350 80.175 ... ... 0.204919
0.161158 ... ... 0.475 0 0.475 318000 81.825 -0.350 82.175 ... ... 0.20972
0.162391 ... ... 0.450 0 0.450 320000 83.825 -0.350 84.175 ... ... 0.21449
0.161908 ... ... 0.425 -0.025 0.400 322000 85.825 -0.350 86.175 ... ... 0.21923
0.16283 ... ... 0.400 -0.025 0.375 324000 87.825 -0.350 88.175 ... ... 0.22394
0.163619 ... ... 0.375 -0.025 0.350 326000 89.825 -0.350 90.175 ... ... 0.228622
0.164263 ... ... 0.350 -0.025 0.325 328000 91.825 -0.350 92.175 ... ... 0.233275
0.164748 ... ... 0.325 -0.025 0.300 330000 93.825 -0.350 94.175 ... ... 0.2379
0.165059 ... ... 0.300 -0.025 0.275 332000 95.825 -0.350 96.175 ... ... 0.242497
0.167455 ... ... 0.300 -0.025 0.275 334000 97.825 -0.350 98.175 ... ... 0.247067
0.167525 ... ... 0.275 -0.025 0.250 336000 99.825 -0.350 100.175 ... ... 0.25161
0.169857 ... ... 0.250 0 0.250 338000 101.825 -0.350 102.175 ... ... 0.256127
0.169658 ... ... 0.250 -0.025 0.225 340000 103.825 -0.350 104.175 ... ... 0.260617
0.171928 ... ... 0.250 -0.025 0.225 342000 105.825 -0.350 106.175 ... ... 0.265082
0.174179 ... ... 0.225 0 0.225 344000 107.825 -0.350 108.175 ... ... 0.269522
0.173629 ... ... 0.225 -0.025 0.200 346000 109.825 -0.350 110.175 ... ... 0.273936
0.175819 ... ... 0.200 0 0.200 348000 111.825 -0.350 112.175 ... ... 0.278325
0.174906 ... ... 0.200 -0.025 0.175 350000 113.825 -0.350 114.175 ... ... 0.28269
0.177035 ... ... 0.175 0 0.175 352000 115.825 ... ... ... ... 0.287031
0.179147 ... ... 0.175 0 0.175 354000 117.825 ... ... ... ... 0.291348

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.