DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.500
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.931944 ... ... 119.500 0 119.500 94000 0.013 0 0.013 ... ... 1.487652
1.881878 ... ... 117.500 0 117.500 96000 0.013 0 0.013 ... ... 1.451322
1.832882 ... ... 115.500 0 115.500 98000 0.013 0 0.013 ... ... 1.415736
1.78491 ... ... 113.500 0 113.500 100000 0.013 0 0.013 ... ... 1.380864
1.73792 ... ... 111.500 0 111.500 102000 0.013 0 0.013 ... ... 1.346668
1.691871 ... ... 109.500 0 109.500 104000 0.013 0 0.013 ... ... 1.313115
1.646725 ... ... 107.500 0 107.500 106000 0.013 0 0.013 ... ... 1.28019
1.602451 ... ... 105.500 0 105.500 108000 0.013 0 0.013 ... ... 1.247873
1.559015 ... ... 103.500 0 103.500 110000 0.013 0 0.013 ... ... 1.216137
1.516386 ... ... 101.500 0 101.500 112000 0.013 0 0.013 ... ... 1.184961
1.474533 ... ... 99.500 0 99.500 114000 0.013 0 0.013 ... ... 1.15432
1.433428 ... ... 97.500 0 97.500 116000 0.013 0 0.013 ... ... 1.124184
1.393045 ... ... 95.500 0 95.500 118000 0.013 0 0.013 ... ... 1.094539
1.35336 ... ... 93.500 0 93.500 120000 0.013 0 0.013 ... ... 1.065374
1.314347 ... ... 91.500 0 91.500 122000 0.013 0 0.013 ... ... 1.036673
1.275984 ... ... 89.500 0 89.500 124000 0.013 0 0.013 ... ... 1.008418
1.23825 ... ... 87.500 0 87.500 126000 0.013 0 0.013 ... ... 0.980593
1.201125 ... ... 85.500 0 85.500 128000 0.013 0 0.013 ... ... 0.953175
1.164588 ... ... 83.500 0 83.500 130000 0.013 0 0.013 ... ... 0.926146
1.128621 ... ... 81.500 0 81.500 132000 0.013 0 0.013 ... ... 0.899504
1.093207 ... ... 79.500 0 79.500 134000 0.013 0 0.013 ... ... 0.873237
1.058328 ... ... 77.500 0 77.500 136000 0.013 0 0.013 ... ... 0.847332
1.023969 ... ... 75.500 0 75.500 138000 0.013 0 0.013 ... ... 0.821775
0.990113 ... ... 73.500 0 73.500 140000 0.013 0 0.013 ... ... 0.796544
0.956747 ... ... 71.500 0 71.500 142000 0.013 0 0.013 ... ... 0.771639
0.923856 ... ... 69.500 0 69.500 144000 0.013 0 0.013 ... ... 0.74705
0.891427 ... ... 67.500 0 67.500 146000 0.013 0 0.013 ... ... 0.722767
0.859447 ... ... 65.500 0 65.500 148000 0.013 0 0.013 ... ... 0.698778
0.827903 ... ... 63.500 0 63.500 150000 0.013 0 0.013 ... ... 0.675064
0.796783 ... ... 61.500 0 61.500 152000 0.013 0 0.013 ... ... 0.651612
0.766077 ... ... 59.500 0 59.500 154000 0.013 0 0.013 ... ... 0.628427
0.735772 ... ... 57.500 0 57.500 156000 0.013 0 0.013 ... ... 0.6055
0.70586 ... ... 55.500 0 55.500 158000 0.013 0 0.013 ... ... 0.582826
0.676328 ... ... 53.500 0 53.500 160000 0.013 0 0.013 ... ... 0.560377
0.647168 ... ... 51.500 0 51.500 162000 0.013 0 0.013 ... ... 0.538155
0.61837 ... ... 49.500 0 49.500 164000 0.013 0 0.013 ... ... 0.516155
0.589926 ... ... 47.500 0 47.500 166000 0.013 0 0.013 ... ... 0.494368
0.561827 ... ... 45.500 0 45.500 168000 0.013 0 0.013 ... ... 0.472764
0.534064 ... ... 43.500 0 43.500 170000 0.013 0 0.013 ... ... 0.451364
0.506629 ... ... 41.500 0 41.500 172000 0.013 0 0.013 ... ... 0.430157
0.479514 ... ... 39.500 0 39.500 174000 0.013 0 0.013 ... ... 0.409119
0.45271 ... ... 37.500 0 37.500 176000 0.013 0 0.013 ... ... 0.388233
0.426213 ... ... 35.500 0 35.500 178000 0.013 0 0.013 ... ... 0.367514
0.400014 ... ... 33.500 0 33.500 180000 0.013 0 0.013 ... ... 0.346952
0.374106 ... ... 31.500 0 31.500 182000 0.013 0 0.013 ... ... 0.32651
0.348484 ... ... 29.500 0 29.500 184000 0.013 0 0.013 ... ... 0.306199
0.323141 ... ... 27.500 0 27.500 186000 0.013 0 0.013 ... ... 0.286008
0.29807 ... ... 25.500 0 25.500 188000 0.013 0 0.013 ... ... 0.265916
0.273266 ... ... 23.500 0 23.500 190000 0.013 0 0.013 ... ... 0.245908
0.248724 ... ... 21.500 0 21.500 192000 0.013 0 0.013 ... ... 0.22598
0.224436 ... ... 19.500 0 19.500 194000 0.013 0 0.013 ... ... 0.206095
0.2004 ... ... 17.500 0 17.500 196000 0.013 0 0.013 ... ... 0.186259
0.176607 ... ... 15.500 0 15.500 198000 0.013 0 0.013 ... ... 0.166416
0.153055 ... ... 13.500 0 13.500 200000 0.013 0 0.013 ... ... 0.146545
0.129738 ... ... 11.500 0 11.500 202000 0.013 0 0.013 ... ... 0.12661
0.106652 ... ... 9.500 0 9.500 204000 0.013 0 0.013 ... ... 0.106551
0.083791 ... ... 7.500 0 7.500 206000 0.013 0 0.013 ... ... 0.08628
0.061151 ... ... 5.500 0 5.500 208000 0.013 0 0.013 ... ... 0.065648
0.051267 ... ... 3.525 0 3.525 210000 0.025 -0.025 0.050 ... ... 0.049719
0.050981 ... ... 1.775 -0.025 1.750 212000 0.275 0 0.275 ... ... 0.052961
0.051809 ... ... 0.600 -0.025 0.575 214000 1.075 -0.025 1.100 ... ... 0.051853
0.051218 ... ... 0.125 -0.025 0.100 216000 2.600 -0.025 2.625 ... ... 0.051682
0.053973 ... ... 0.013 0 0.013 218000 4.500 0 4.500 ... ... 0.048871
0.073741 ... ... 0.013 0 0.013 220000 6.500 0 6.500 ... ... 0.07027
0.092683 ... ... 0.013 0 0.013 222000 8.500 0 8.500 ... ... 0.091476
0.111009 ... ... 0.013 0 0.013 224000 10.500 0 10.500 ... ... 0.112492
0.128824 ... ... 0.013 0 0.013 226000 12.500 0 12.500 ... ... 0.133321
0.146202 ... ... 0.013 0 0.013 228000 14.500 0 14.500 ... ... 0.153968
0.163195 ... ... 0.013 0 0.013 230000 16.500 0 16.500 ... ... 0.174434
0.179861 ... ... 0.013 0 0.013 232000 18.500 0 18.500 ... ... 0.194724
0.196211 ... ... 0.013 0 0.013 234000 20.500 0 20.500 ... ... 0.214841
0.21227 ... ... 0.013 0 0.013 236000 22.500 0 22.500 ... ... 0.234787
0.22807 ... ... 0.013 0 0.013 238000 24.500 0 24.500 ... ... 0.254565
0.243615 ... ... 0.013 0 0.013 240000 26.500 0 26.500 ... ... 0.274179
0.258926 ... ... 0.013 0 0.013 242000 28.500 0 28.500 ... ... 0.293631
0.274018 ... ... 0.013 0 0.013 244000 30.500 0 30.500 ... ... 0.312923
0.288897 ... ... 0.013 0 0.013 246000 32.500 0 32.500 ... ... 0.332059
0.303578 ... ... 0.013 0 0.013 248000 34.500 0 34.500 ... ... 0.351041
0.318055 ... ... 0.013 0 0.013 250000 36.500 0 36.500 ... ... 0.369872
0.332357 ... ... 0.013 0 0.013 252000 38.500 0 38.500 ... ... 0.388554
0.346484 ... ... 0.013 0 0.013 254000 40.500 0 40.500 ... ... 0.407089
0.360423 ... ... 0.013 0 0.013 256000 42.500 0 42.500 ... ... 0.42548
0.374203 ... ... 0.013 0 0.013 258000 44.500 0 44.500 ... ... 0.443729
0.387833 ... ... 0.013 0 0.013 260000 46.500 0 46.500 ... ... 0.461838
0.401311 ... ... 0.013 0 0.013 262000 48.500 0 48.500 ... ... 0.479809
0.414618 ... ... 0.013 0 0.013 264000 50.500 0 50.500 ... ... 0.497646
0.42778 ... ... 0.013 0 0.013 266000 52.500 0 52.500 ... ... 0.515348
0.440811 ... ... 0.013 0 0.013 268000 54.500 0 54.500 ... ... 0.532919
0.453713 ... ... 0.013 0 0.013 270000 56.500 0 56.500 ... ... 0.55036
0.466472 ... ... 0.013 0 0.013 272000 58.500 0 58.500 ... ... 0.567674
0.479093 ... ... 0.013 0 0.013 274000 60.500 0 60.500 ... ... 0.584863
0.491587 ... ... 0.013 0 0.013 276000 62.500 0 62.500 ... ... 0.601928
0.503959 ... ... 0.013 0 0.013 278000 64.500 0 64.500 ... ... 0.618872
0.516212 ... ... 0.013 0 0.013 280000 66.500 0 66.500 ... ... 0.635696
0.528355 ... ... 0.013 0 0.013 282000 68.500 0 68.500 ... ... 0.652402
0.54037 ... ... 0.013 0 0.013 284000 70.500 0 70.500 ... ... 0.668991
0.552274 ... ... 0.013 0 0.013 286000 72.500 0 72.500 ... ... 0.685465
0.564068 ... ... 0.013 0 0.013 288000 74.500 0 74.500 ... ... 0.701826
0.575755 ... ... 0.013 0 0.013 290000 76.500 0 76.500 ... ... 0.718075
0.587338 ... ... 0.013 0 0.013 292000 78.500 0 78.500 ... ... 0.734214
0.598816 ... ... 0.013 0 0.013 294000 80.500 0 80.500 ... ... 0.750244
0.610179 ... ... 0.013 0 0.013 296000 82.500 0 82.500 ... ... 0.766167
0.621448 ... ... 0.013 0 0.013 298000 84.500 0 84.500 ... ... 0.781985
0.632626 ... ... 0.013 0 0.013 300000 86.500 0 86.500 ... ... 0.797698
0.643709 ... ... 0.013 0 0.013 302000 88.500 0 88.500 ... ... 0.813309
0.654699 ... ... 0.013 0 0.013 304000 90.500 0 90.500 ... ... 0.828818
0.665599 ... ... 0.013 0 0.013 306000 92.500 0 92.500 ... ... 0.844227
0.676408 ... ... 0.013 0 0.013 308000 94.500 0 94.500 ... ... 0.859537
0.687116 ... ... 0.013 0 0.013 310000 96.500 0 96.500 ... ... 0.87475
0.697735 ... ... 0.013 0 0.013 312000 98.500 0 98.500 ... ... 0.889867
0.708269 ... ... 0.013 0 0.013 314000 100.500 0 100.500 ... ... 0.904888
0.71872 ... ... 0.013 0 0.013 316000 102.500 0 102.500 ... ... 0.919816
0.72909 ... ... 0.013 0 0.013 318000 104.500 0 104.500 ... ... 0.934652
0.739382 ... ... 0.013 0 0.013 320000 106.500 0 106.500 ... ... 0.949396
0.7496 ... ... 0.013 0 0.013 322000 108.500 0 108.500 ... ... 0.96405
0.75974 ... ... 0.013 0 0.013 324000 110.500 0 110.500 ... ... 0.978615
0.769797 ... ... 0.013 0 0.013 326000 112.500 0 112.500 ... ... 0.993092
0.779771 ... ... 0.013 0 0.013 328000 114.500 0 114.500 ... ... 1.007482
0.78967 ... ... 0.013 0 0.013 330000 116.500 0 116.500 ... ... 1.021786
0.799497 ... ... 0.013 0 0.013 332000 118.500 0 118.500 ... ... 1.036006
0.809251 ... ... 0.013 0 0.013 334000 120.500 0 120.500 ... ... 1.050142
0.818934 ... ... 0.013 0 0.013 336000 122.500 0 122.500 ... ... 1.064195
0.828548 ... ... 0.013 0 0.013 338000 124.500 0 124.500 ... ... 1.078167
0.838093 ... ... 0.013 0 0.013 340000 126.500 0 126.500 ... ... 1.092057
0.847571 ... ... 0.013 0 0.013 342000 128.500 0 128.500 ... ... 1.105869
0.856981 ... ... 0.013 0 0.013 344000 130.500 0 130.500 ... ... 1.119601
0.86632 ... ... 0.013 0 0.013 346000 132.500 0 132.500 ... ... 1.133255
0.875588 ... ... 0.013 0 0.013 348000 134.500 0 134.500 ... ... 1.146832
0.884794 ... ... 0.013 0 0.013 350000 136.500 0 136.500 ... ... 1.160333
0.893941 ... ... 0.013 0 0.013 352000 138.500 0 138.500 ... ... 1.173758
0.903026 ... ... 0.013 0 0.013 354000 140.500 0 140.500 ... ... 1.18711
0.91205 ... ... 0.013 0 0.013 356000 142.500 0 142.500 ... ... 1.200388
0.921013 ... ... 0.013 0 0.013 358000 144.500 0 144.500 ... ... 1.213593
0.929918 ... ... 0.013 0 0.013 360000 146.500 0 146.500 ... ... 1.226726
0.938764 ... ... 0.013 0 0.013 362000 148.500 0 148.500 ... ... 1.239789
0.947552 ... ... 0.013 0 0.013 364000 150.500 0 150.500 ... ... 1.252781
0.956283 ... ... 0.013 0 0.013 366000 152.500 0 152.500 ... ... 1.265703
0.964957 ... ... 0.013 0 0.013 368000 154.500 0 154.500 ... ... 1.278557
0.973567 ... ... 0.013 0 0.013 370000 156.500 0 156.500 ... ... 1.291343
0.982119 ... ... 0.013 0 0.013 372000 158.500 0 158.500 ... ... 1.304062
0.990617 ... ... 0.013 0 0.013 374000 160.500 0 160.500 ... ... 1.316714
0.999062 ... ... 0.013 0 0.013 376000 162.500 0 162.500 ... ... 1.3293
1.007453 ... ... 0.013 0 0.013 378000 164.500 0 164.500 ... ... 1.341822
1.015793 ... ... 0.013 0 0.013 380000 166.500 0 166.500 ... ... 1.354279
1.024081 ... ... 0.013 0 0.013 382000 168.500 0 168.500 ... ... 1.366672
1.032319 ... ... 0.013 0 0.013 384000 170.500 0 170.500 ... ... 1.379002
1.040506 ... ... 0.013 0 0.013 386000 172.500 0 172.500 ... ... 1.39127
1.048645 ... ... 0.013 0 0.013 388000 174.500 0 174.500 ... ... 1.403476
1.056734 ... ... 0.013 0 0.013 390000 176.500 0 176.500 ... ... 1.415621
1.064777 ... ... 0.013 0 0.013 392000 178.500 0 178.500 ... ... 1.427706
1.072774 ... ... 0.013 0 0.013 394000 180.500 0 180.500 ... ... 1.439731
1.080723 ... ... 0.013 0 0.013 396000 182.500 0 182.500 ... ... 1.451697
1.088617 ... ... 0.013 0 0.013 398000 184.500 0 184.500 ... ... 1.463604
1.096465 ... ... 0.013 0 0.013 400000 186.500 0 186.500 ... ... 1.475453
1.104266 ... ... 0.013 0 0.013 402000 188.500 0 188.500 ... ... 1.487245
1.112023 ... ... 0.013 0 0.013 404000 190.500 0 190.500 ... ... 1.49898
1.119735 ... ... 0.013 0 0.013 406000 192.500 0 192.500 ... ... 1.510658
1.127404 ... ... 0.013 0 0.013 408000 194.500 0 194.500 ... ... 1.522281
1.135029 ... ... 0.013 0 0.013 410000 196.500 0 196.500 ... ... 1.533849
1.142611 ... ... 0.013 0 0.013 412000 198.500 0 198.500 ... ... 1.545362
1.15015 ... ... 0.013 0 0.013 414000 200.500 0 200.500 ... ... 1.556821
1.157648 ... ... 0.013 0 0.013 416000 202.500 0 202.500 ... ... 1.568226
1.165104 ... ... 0.013 0 0.013 418000 204.500 0 204.500 ... ... 1.579578
1.172519 ... ... 0.013 0 0.013 420000 206.500 0 206.500 ... ... 1.590878
1.179894 ... ... 0.013 0 0.013 422000 208.500 0 208.500 ... ... 1.602126
1.187228 ... ... 0.013 0 0.013 424000 210.500 0 210.500 ... ... 1.613323
1.194523 ... ... 0.013 0 0.013 426000 212.500 0 212.500 ... ... 1.624468
1.201776 ... ... 0.013 0 0.013 428000 214.500 0 214.500 ... ... 1.635563
1.208983 ... ... 0.013 0 0.013 430000 216.500 0 216.500 ... ... 1.646608
1.216151 ... ... 0.013 0 0.013 432000 218.500 0 218.500 ... ... 1.657604

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.