DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.075
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
2.787794 ... ... 119.500 0 119.500 94000 ... ... 0.013 ... 0.250 1.476931
2.722973 ... ... 117.500 0 117.500 96000 ... ... 0.013 ... 0.250 1.440581
2.659528 ... ... 115.500 0 115.500 98000 ... ... 0.013 ... 0.250 1.404977
2.597396 ... ... 113.500 0 113.500 100000 ... ... 0.013 ... 0.250 1.370084
2.536518 ... ... 111.500 0 111.500 102000 ... ... 0.013 ... 0.250 1.335857
2.476839 ... ... 109.500 0 109.500 104000 ... ... 0.013 ... 0.250 1.302284
2.418307 ... ... 107.500 0 107.500 106000 ... ... 0.013 ... 0.250 1.269342
2.360873 ... ... 105.500 0 105.500 108000 ... ... 0.013 ... 0.250 1.237005
2.304489 ... ... 103.500 0 103.500 110000 ... ... 0.013 ... 0.250 1.205249
2.249114 ... ... 101.500 0 101.500 112000 ... ... 0.013 ... 0.250 1.174051
2.194704 ... ... 99.500 0 99.500 114000 ... ... 0.013 ... 0.250 1.143383
2.141221 ... ... 97.500 0 97.500 116000 ... ... 0.013 ... 0.250 1.113219
2.088626 ... ... 95.500 0 95.500 118000 ... ... 0.013 ... 0.250 1.083552
2.036885 ... ... 93.500 0 93.500 120000 ... ... 0.013 ... 0.250 1.054365
1.985964 ... ... 91.500 0 91.500 122000 ... ... 0.013 ... 0.250 1.025641
1.935829 ... ... 89.500 0 89.500 124000 ... ... 0.013 ... 0.250 0.997362
1.886451 ... ... 87.500 0 87.500 126000 ... ... 0.013 ... 0.250 0.969512
1.837799 ... ... 85.500 0 85.500 128000 ... ... 0.013 ... 0.250 0.942058
1.789845 ... ... 83.500 0 83.500 130000 ... ... 0.013 ... 0.250 0.915004
1.742562 ... ... 81.500 0 81.500 132000 ... ... 0.013 ... 0.250 0.888338
1.695924 ... ... 79.500 0 79.500 134000 ... ... 0.013 ... 0.250 0.862045
1.649905 ... ... 77.500 0 77.500 136000 ... ... 0.013 ... 0.250 0.836113
1.604481 ... ... 75.500 0 75.500 138000 ... ... 0.013 ... 0.250 0.810523
1.559628 ... ... 73.500 0 73.500 140000 ... ... 0.013 ... 0.250 0.785264
1.515324 ... ... 71.500 0 71.500 142000 ... ... 0.013 ... 0.250 0.760331
1.471546 ... ... 69.500 0 69.500 144000 ... ... 0.013 ... 0.250 0.735713
1.428273 ... ... 67.500 0 67.500 146000 ... ... 0.013 ... 0.250 0.7114
1.385483 ... ... 65.500 0 65.500 148000 ... ... 0.013 ... 0.250 0.687377
1.343156 ... ... 63.500 0 63.500 150000 ... ... 0.013 ... 0.250 0.663619
1.30127 ... ... 61.500 0 61.500 152000 ... ... 0.013 ... 0.250 0.640135
1.259805 ... ... 59.500 0 59.500 154000 ... ... 0.013 ... 0.250 0.616917
1.218741 ... ... 57.500 0 57.500 156000 ... ... 0.013 ... 0.250 0.593958
1.178061 ... ... 55.500 0 55.500 158000 ... ... 0.013 ... 0.250 0.571241
1.137743 ... ... 53.500 0 53.500 160000 ... ... 0.013 ... 0.250 0.54875
1.097766 ... ... 51.500 0 51.500 162000 ... ... 0.013 ... 0.250 0.526489
1.058111 ... ... 49.500 0 49.500 164000 ... ... 0.013 ... 0.250 0.504448
1.018757 ... ... 47.500 0 47.500 166000 ... ... 0.013 ... 0.250 0.482605
0.979682 ... ... 45.500 0 45.500 168000 ... ... 0.013 ... 0.250 0.460959
0.940869 ... ... 43.500 0 43.500 170000 ... ... 0.013 ... 0.250 0.439517
0.90229 ... ... 41.500 0 41.500 172000 ... ... 0.013 ... 0.250 0.418259
0.863923 ... ... 39.500 0 39.500 174000 ... ... 0.013 ... 0.250 0.397151
0.825745 ... ... 37.500 0 37.500 176000 ... ... 0.013 ... 0.250 0.376211
0.787728 ... ... 35.500 0 35.500 178000 ... ... 0.013 ... 0.250 0.355446
0.749845 ... ... 33.500 0 33.500 180000 ... ... 0.013 ... 0.250 0.334801
0.712062 ... ... 31.500 0 31.500 182000 ... ... 0.013 ... 0.250 0.314292
0.674351 ... ... 29.500 0 29.500 184000 ... ... 0.013 ... 0.250 0.293911
0.636663 ... ... 27.500 0 27.500 186000 ... ... 0.013 ... 0.250 0.273633
0.598966 ... ... 25.500 0 25.500 188000 ... ... 0.013 ... 0.250 0.253449
0.561202 ... ... 23.500 0 23.500 190000 ... ... 0.013 ... 0.250 0.233348
0.523315 ... ... 21.500 0 21.500 192000 ... ... 0.013 ... 0.250 0.213303
0.485231 ... ... 19.500 0 19.500 194000 ... ... 0.013 ... 0.250 0.19331
0.446866 ... ... 17.500 0 17.500 196000 ... ... 0.013 ... 0.250 0.173319
0.408108 ... ... 15.500 0 15.500 198000 ... ... 0.013 ... 0.250 0.153322
0.368811 ... ... 13.500 0 13.500 200000 ... ... 0.013 ... 0.250 0.133273
0.328777 ... ... 11.500 0 11.500 202000 ... ... 0.013 ... 0.275 0.113112
0.287726 ... ... 9.500 0 9.500 204000 ... ... 0.013 ... 0.325 0.092763
0.245216 ... ... 7.500 0 7.500 206000 ... ... 0.013 ... 0.450 0.072114
0.200499 ... ... 5.500 0 5.500 208000 ... ... 0.013 ... 0.700 0.050933
0.153799 ... ... 3.525 0 3.525 210000 ... ... 0.025 ... 1.225 0.032628
0.111788 ... 3.625 1.750 ... ... 212000 ... ... 0.275 ... 2.400 0.020304
0.085732 ... 1.825 0.575 ... ... 214000 1.075 -0.025 1.100 ... ... 0
0.071781 ... 1 0.100 ... ... 216000 2.600 -0.025 2.625 ... ... 0
0.068602 ... 0.650 0.013 ... ... 218000 4.500 0 4.500 ... ... 0
0.087882 ... 0.475 0.013 ... ... 220000 6.500 0 6.500 ... ... 0
0.106487 ... 0.400 0.013 ... ... 222000 8.500 0 8.500 ... ... 0
0.124553 ... 0.350 0.013 ... ... 224000 10.500 0 10.500 ... ... 0
0.14216 ... 0.325 0.013 ... ... 226000 12.500 0 12.500 ... ... 0
0.159373 ... 0.300 0.013 ... ... 228000 14.500 0 14.500 ... ... 0
0.176238 ... 0.275 0.013 ... ... 230000 16.500 0 16.500 ... ... 0
0.192765 ... 0.250 0.013 ... ... 232000 18.500 0 18.500 ... ... 0
0.209012 ... 0.250 0.013 ... ... 234000 20.500 0 20.500 ... ... 0
0.224973 ... 0.250 0.013 ... ... 236000 22.500 0 22.500 ... ... 0
0.24069 ... ... 0.013 0 0.013 238000 24.500 0 24.500 ... ... 0
0.256157 ... 0.250 0.013 ... ... 240000 26.500 0 26.500 ... ... 0
0.271401 ... 0.250 0.013 ... ... 242000 28.500 0 28.500 ... ... 0
0.286425 ... ... 0.013 0 0.013 244000 30.500 0 30.500 ... ... 0
0.301247 ... 0.250 0.013 ... ... 246000 32.500 0 32.500 ... ... 0
0.315863 ... 0.250 0.013 ... ... 248000 34.500 0 34.500 ... ... 0
0.330298 ... 0.250 0.013 ... ... 250000 36.500 0 36.500 ... ... 0
0.344554 ... ... 0.013 0 0.013 252000 38.500 0 38.500 ... ... 0
0.358627 ... ... 0.013 0 0.013 254000 40.500 0 40.500 ... ... 0
0.372524 ... ... 0.013 0 0.013 256000 42.500 0 42.500 ... ... 0
0.386274 ... ... 0.013 0 0.013 258000 44.500 0 44.500 ... ... 0
0.399869 ... ... 0.013 0 0.013 260000 46.500 0 46.500 ... ... 0
0.413296 ... ... 0.013 0 0.013 262000 48.500 0 48.500 ... ... 0
0.42657 ... ... 0.013 0 0.013 264000 50.500 0 50.500 ... ... 0
0.439705 ... ... 0.013 0 0.013 266000 52.500 0 52.500 ... ... 0
0.452715 ... ... 0.013 0 0.013 268000 54.500 0 54.500 ... ... 0
0.465584 ... ... 0.013 0 0.013 270000 56.500 0 56.500 ... ... 0
0.478307 ... ... 0.013 0 0.013 272000 58.500 0 58.500 ... ... 0
0.490902 ... ... 0.013 0 0.013 274000 60.500 0 60.500 ... ... 0
0.503372 ... ... 0.013 0 0.013 276000 62.500 0 62.500 ... ... 0
0.515722 ... ... 0.013 0 0.013 278000 64.500 0 64.500 ... ... 0
0.52796 ... ... 0.013 0 0.013 280000 66.500 0 66.500 ... ... 0
0.540069 ... ... 0.013 0 0.013 282000 68.500 0 68.500 ... ... 0
0.552063 ... ... 0.013 0 0.013 284000 70.500 0 70.500 ... ... 0
0.563947 ... ... 0.013 0 0.013 286000 72.500 0 72.500 ... ... 0
0.575722 ... ... 0.013 0 0.013 288000 74.500 0 74.500 ... ... 0
0.587392 ... ... 0.013 0 0.013 290000 76.500 0 76.500 ... ... 0
0.598956 ... ... 0.013 0 0.013 292000 78.500 0 78.500 ... ... 0
0.610405 ... ... 0.013 0 0.013 294000 80.500 0 80.500 ... ... 0
0.621753 ... ... 0.013 0 0.013 296000 82.500 0 82.500 ... ... 0
0.63301 ... ... 0.013 0 0.013 298000 84.500 0 84.500 ... ... 0
0.644173 ... ... 0.013 0 0.013 300000 86.500 0 86.500 ... ... 0
0.655241 ... 0.250 0.013 ... ... 302000 88.500 0 88.500 ... ... 0
0.666217 ... 0.250 0.013 ... ... 304000 90.500 0 90.500 ... ... 0
0.677102 ... 0.250 0.013 ... ... 306000 92.500 0 92.500 ... ... 0
0.687887 ... 0.250 0.013 ... ... 308000 94.500 0 94.500 ... ... 0
0.69858 ... ... 0.013 0 0.013 310000 96.500 0 96.500 ... ... 0
0.709186 ... 0.250 0.013 ... ... 312000 98.500 0 98.500 ... ... 0
0.719707 ... 0.250 0.013 ... ... 314000 100.500 0 100.500 ... ... 0
0.730146 ... 0.250 0.013 ... ... 316000 102.500 0 102.500 ... ... 0
0.740504 ... 0.250 0.013 ... ... 318000 104.500 0 104.500 ... ... 0
0.750789 ... 0.250 0.013 ... ... 320000 106.500 0 106.500 ... ... 0
0.760996 ... 0.250 0.013 ... ... 322000 108.500 0 108.500 ... ... 0
0.771122 ... 0.250 0.013 ... ... 324000 110.500 0 110.500 ... ... 0
0.78116 ... 0.250 0.013 ... ... 326000 112.500 0 112.500 ... ... 0
0.791124 ... 0.250 0.013 ... ... 328000 114.500 0 114.500 ... ... 0
0.801012 ... 0.250 0.013 ... ... 330000 116.500 0 116.500 ... ... 0
0.810828 ... 0.250 0.013 ... ... 332000 118.500 0 118.500 ... ... 0
0.820573 ... 0.250 0.013 ... ... 334000 120.500 0 120.500 ... ... 0
0.830246 ... 0.250 0.013 ... ... 336000 122.500 0 122.500 ... ... 0
0.839851 ... 0.250 0.013 ... ... 338000 124.500 0 124.500 ... ... 0
0.849387 ... 0.250 0.013 ... ... 340000 126.500 0 126.500 ... ... 0
0.858855 ... 0.250 0.013 ... ... 342000 128.500 0 128.500 ... ... 0
0.868254 ... 0.250 0.013 ... ... 344000 130.500 0 130.500 ... ... 0
0.877578 ... 0.250 0.013 ... ... 346000 132.500 0 132.500 ... ... 0
0.886837 ... 0.250 0.013 ... ... 348000 134.500 0 134.500 ... ... 0
0.896037 ... 0.250 0.013 ... ... 350000 136.500 0 136.500 ... ... 0
0.905176 ... 0.250 0.013 ... ... 352000 138.500 0 138.500 ... ... 0
0.914253 ... 0.250 0.013 ... ... 354000 140.500 0 140.500 ... ... 0
0.923269 ... 0.250 0.013 ... ... 356000 142.500 0 142.500 ... ... 0
0.932226 ... 0.250 0.013 ... ... 358000 144.500 0 144.500 ... ... 0
0.941123 ... 0.250 0.013 ... ... 360000 146.500 0 146.500 ... ... 0
0.949961 ... 0.250 0.013 ... ... 362000 148.500 0 148.500 ... ... 0
0.958742 ... 0.250 0.013 ... ... 364000 150.500 0 150.500 ... ... 0
0.967466 ... 0.250 0.013 ... ... 366000 152.500 0 152.500 ... ... 0
0.976126 ... 0.250 0.013 ... ... 368000 154.500 0 154.500 ... ... 0
0.984727 ... 0.250 0.013 ... ... 370000 156.500 0 156.500 ... ... 0
0.993272 ... 0.250 0.013 ... ... 372000 158.500 0 158.500 ... ... 0
1.001763 ... 0.250 0.013 ... ... 374000 160.500 0 160.500 ... ... 0
1.010201 ... 0.250 0.013 ... ... 376000 162.500 0 162.500 ... ... 0
1.018587 ... 0.250 0.013 ... ... 378000 164.500 0 164.500 ... ... 0
1.02692 ... 0.250 0.013 ... ... 380000 166.500 0 166.500 ... ... 0
1.035202 ... 0.250 0.013 ... ... 382000 168.500 0 168.500 ... ... 0
1.043434 ... 0.250 0.013 ... ... 384000 170.500 0 170.500 ... ... 0
1.051615 ... 0.250 0.013 ... ... 386000 172.500 0 172.500 ... ... 0
1.059748 ... 0.250 0.013 ... ... 388000 174.500 0 174.500 ... ... 0
1.067831 ... 0.250 0.013 ... ... 390000 176.500 0 176.500 ... ... 0
1.07587 ... 0.250 0.013 ... ... 392000 178.500 0 178.500 ... ... 0
1.083862 ... 0.250 0.013 ... ... 394000 180.500 0 180.500 ... ... 0
1.091797 ... 0.250 0.013 ... ... 396000 182.500 0 182.500 ... ... 0
1.099685 ... 0.250 0.013 ... ... 398000 184.500 0 184.500 ... ... 0
1.107527 ... 0.250 0.013 ... ... 400000 186.500 0 186.500 ... ... 0
1.115324 ... 0.250 0.013 ... ... 402000 188.500 0 188.500 ... ... 0
1.123075 ... 0.250 0.013 ... ... 404000 190.500 0 190.500 ... ... 0
1.130782 ... 0.250 0.013 ... ... 406000 192.500 0 192.500 ... ... 0
1.138446 ... 0.250 0.013 ... ... 408000 194.500 0 194.500 ... ... 0
1.146066 ... 0.250 0.013 ... ... 410000 196.500 0 196.500 ... ... 0
1.153643 ... 0.250 0.013 ... ... 412000 198.500 0 198.500 ... ... 0
1.161178 ... 0.250 0.013 ... ... 414000 200.500 0 200.500 ... ... 0
1.168671 ... 0.250 0.013 ... ... 416000 202.500 0 202.500 ... ... 0
1.176122 ... 0.250 0.013 ... ... 418000 204.500 0 204.500 ... ... 0
1.183533 ... 0.250 0.013 ... ... 420000 206.500 0 206.500 ... ... 0
1.190903 ... 0.250 0.013 ... ... 422000 208.500 0 208.500 ... ... 0
1.198232 ... 0.250 0.013 ... ... 424000 210.500 0 210.500 ... ... 0
1.205521 ... 0.250 0.013 ... ... 426000 212.500 0 212.500 ... ... 0
1.212763 ... 0.250 0.013 ... ... 428000 214.500 0 214.500 ... ... 0
1.219965 ... 0.250 0.013 ... ... 430000 216.500 0 216.500 ... ... 0
1.227129 ... 0.250 0.013 ... ... 432000 218.500 0 218.500 ... ... 0

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.