DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 282
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.990535 ... ... 188 0 188 94000 0.013 0 0.013 ... ... 0.424081
0.970516 ... ... 186 0 186 96000 0.013 0 0.013 ... ... 0.416233
0.950972 ... ... 184 0 184 98000 0.013 0 0.013 ... ... 0.408549
0.931881 ... ... 182 0 182 100000 0.013 0 0.013 ... ... 0.401023
0.913222 ... ... 180 0 180 102000 0.013 0 0.013 ... ... 0.393645
0.894976 ... ... 178 0 178 104000 0.013 0 0.013 ... ... 0.386411
0.877126 ... ... 176 0 176 106000 0.013 0 0.013 ... ... 0.379317
0.859655 ... ... 174 0 174 108000 0.013 0 0.013 ... ... 0.372357
0.842546 ... ... 172 0 172 110000 0.013 0 0.013 ... ... 0.365525
0.825785 ... ... 170 0 170 112000 0.013 0 0.013 ... ... 0.358818
0.809358 ... ... 168 0 168 114000 0.013 0 0.013 ... ... 0.352231
0.793252 ... ... 166 0 166 116000 0.013 0 0.013 ... ... 0.345758
0.777456 ... ... 164 0 164 118000 0.013 0 0.013 ... ... 0.339396
0.761955 ... ... 162 0 162 120000 0.013 0 0.013 ... ... 0.333141
0.746741 ... ... 160 0 160 122000 0.013 0 0.013 ... ... 0.326987
0.731802 ... ... 158 0 158 124000 0.013 0 0.013 ... ... 0.320932
0.717129 ... ... 156 0 156 126000 0.013 0 0.013 ... ... 0.314974
0.702712 ... ... 154 0 154 128000 0.013 0 0.013 ... ... 0.309109
0.688542 ... ... 152 0 152 130000 0.013 0 0.013 ... ... 0.303335
0.674611 ... ... 150 0 150 132000 0.013 0 0.013 ... ... 0.297648
0.660912 ... ... 148 0 148 134000 0.013 0 0.013 ... ... 0.292046
0.647435 ... ... 146 0 146 136000 0.013 0 0.013 ... ... 0.286526
0.634174 ... ... 144 0 144 138000 0.013 0 0.013 ... ... 0.281085
0.621122 ... ... 142 0 142 140000 0.013 0 0.013 ... ... 0.275719
0.608273 ... ... 140 0 140 142000 0.013 0 0.013 ... ... 0.270426
0.59562 ... ... 138 0 138 144000 0.013 0 0.013 ... ... 0.265207
0.583157 ... ... 136 0 136 146000 0.013 0 0.013 ... ... 0.260057
0.570879 ... ... 134 0 134 148000 0.013 0 0.013 ... ... 0.254977
0.55878 ... ... 132 0 132 150000 0.013 0 0.013 ... ... 0.249962
0.546854 ... ... 130 0 130 152000 0.013 0 0.013 ... ... 0.245012
0.535097 ... ... 128 0 128 154000 0.013 0 0.013 ... ... 0.240125
0.523504 ... ... 126 0 126 156000 0.013 0 0.013 ... ... 0.235299
0.51207 ... ... 124 0 124 158000 0.013 0 0.013 ... ... 0.230528
0.500791 ... ... 122 0 122 160000 0.013 0 0.013 ... ... 0.225816
0.489663 ... ... 120 0 120 162000 0.013 0 0.013 ... ... 0.221159
0.478681 ... ... 118 0 118 164000 0.013 0 0.013 ... ... 0.216558
0.467842 ... ... 116 0 116 166000 0.013 0 0.013 ... ... 0.21201
0.457142 ... ... 114 0 114 168000 0.013 0 0.013 ... ... 0.207514
0.446577 ... ... 112 0 112 170000 0.013 0 0.013 ... ... 0.203069
0.436144 ... ... 110 0 110 172000 0.013 0 0.013 ... ... 0.198672
0.42584 ... ... 108 0 108 174000 0.013 0 0.013 ... ... 0.194321
0.41566 ... ... 106 0 106 176000 0.013 0 0.013 ... ... 0.190015
0.405603 ... ... 104 0 104 178000 0.013 0 0.013 ... ... 0.185755
0.395665 ... ... 102 0 102 180000 0.013 0 0.013 ... ... 0.181539
0.385843 ... ... 100 0 100 182000 0.013 0 0.013 ... ... 0.177366
0.376135 ... ... 98 0 98 184000 0.013 0 0.013 ... ... 0.173235
0.366538 ... ... 96 0 96 186000 0.013 0 0.013 ... ... 0.169145
0.357049 ... ... 94 0 94 188000 0.013 0 0.013 ... ... 0.165094
0.347666 ... ... 92 0 92 190000 0.013 0 0.013 ... ... 0.161079
0.338386 ... ... 90 0 90 192000 0.013 0 0.013 ... ... 0.157102
0.329207 ... ... 88 0 88 194000 0.013 0 0.013 ... ... 0.153162
0.320127 ... ... 86 0 86 196000 0.025 0 0.025 ... ... 0.159181
0.311143 ... ... 84 0 84 198000 0.025 0 0.025 ... ... 0.155088
0.302254 ... ... 82 0 82 200000 0.025 0 0.025 ... ... 0.151032
0.293458 ... ... 80 0 80 202000 0.025 0 0.025 ... ... 0.147011
0.284751 ... ... 78 0 78 204000 0.050 0 0.050 ... ... 0.153792
0.276134 ... ... 76 0 76 206000 0.050 0 0.050 ... ... 0.149584
0.267603 ... ... 74 0 74 208000 0.075 0 0.075 ... ... 0.15239
0.259157 ... ... 72 0 72 210000 0.100 0 0.100 ... ... 0.153439
0.250794 ... ... 70 0 70 212000 0.100 0 0.100 ... ... 0.149031
0.242512 ... ... 68 0 68 214000 0.125 -0.025 0.150 ... ... 0.148943
0.234311 ... ... 66 0 66 216000 0.175 0 0.175 ... ... 0.15141
0.226187 ... ... 64 0 64 218000 0.200 0 0.200 ... ... 0.149719
0.218141 ... ... 62 0 62 220000 0.250 0 0.250 ... ... 0.150124
0.210169 ... ... 60 0 60 222000 0.300 -0.025 0.325 ... ... 0.149721
0.202272 ... ... 58 0 58 224000 0.375 0 0.375 ... ... 0.150494
0.194446 ... ... 56.025 -0.025 56 226000 0.450 0 0.450 ... ... 0.150394
0.188283 ... ... 54.050 0 54.050 228000 0.550 0 0.550 ... ... 0.150981
0.182148 ... ... 52.125 -0.025 52.100 230000 0.650 0 0.650 ... ... 0.150771
0.177543 ... ... 50.200 0 50.200 232000 0.775 0 0.775 ... ... 0.150998
0.172875 ... ... 48.325 -0.025 48.300 234000 0.900 0 0.900 ... ... 0.150527
0.169521 ... ... 46.450 0 46.450 236000 1.050 -0.025 1.075 ... ... 0.150353
0.166642 ... ... 44.625 0 44.625 238000 1.225 -0.025 1.250 ... ... 0.150346
0.163535 ... ... 42.825 -0.025 42.800 240000 1.425 -0.025 1.450 ... ... 0.150412
0.161381 ... ... 41.050 -0.025 41.025 242000 1.650 -0.025 1.675 ... ... 0.150486
0.160005 ... ... 39.300 0 39.300 244000 1.900 -0.025 1.925 ... ... 0.150525
0.15822 ... ... 37.600 -0.025 37.575 246000 2.175 -0.025 2.200 ... ... 0.150494
0.157039 ... ... 35.925 -0.025 35.900 248000 2.500 0 2.500 ... ... 0.150879
0.156335 ... ... 34.275 0 34.275 250000 2.825 -0.025 2.850 ... ... 0.150621
0.155141 ... ... 32.675 -0.025 32.650 252000 3.200 -0.025 3.225 ... ... 0.150693
0.154737 ... ... 31.100 0 31.100 254000 3.600 -0.025 3.625 ... ... 0.150593
0.153812 ... ... 29.575 -0.025 29.550 256000 4.050 -0.025 4.075 ... ... 0.150721
0.153533 ... ... 28.100 -0.025 28.075 258000 4.525 -0.025 4.550 ... ... 0.150644
0.153083 ... ... 26.650 -0.025 26.625 260000 5.050 -0.025 5.075 ... ... 0.15073
0.152806 ... ... 25.250 -0.025 25.225 262000 5.600 -0.025 5.625 ... ... 0.150598
0.152339 ... ... 23.875 -0.025 23.850 264000 6.200 -0.025 6.225 ... ... 0.150589
0.152004 ... ... 22.550 -0.025 22.525 266000 6.850 -0.025 6.875 ... ... 0.150677
0.152086 ... ... 21.275 0 21.275 268000 7.550 -0.025 7.575 ... ... 0.150844
0.151639 ... ... 20.050 -0.025 20.025 270000 8.275 -0.025 8.300 ... ... 0.150774
0.151576 ... ... 18.875 -0.025 18.850 272000 9.050 -0.025 9.075 ... ... 0.150773
0.151579 ... ... 17.750 -0.025 17.725 274000 9.875 -0.025 9.900 ... ... 0.150833
0.151357 ... ... 16.650 -0.025 16.625 276000 10.750 -0.025 10.775 ... ... 0.150949
0.1512 ... ... 15.600 -0.025 15.575 278000 11.675 -0.025 11.700 ... ... 0.151119
0.151105 ... ... 14.600 -0.025 14.575 280000 12.625 -0.025 12.650 ... ... 0.151064
0.151071 ... ... 13.650 -0.025 13.625 282000 13.625 -0.025 13.650 ... ... 0.151071
0.151103 ... ... 12.750 -0.025 12.725 284000 14.675 -0.025 14.700 ... ... 0.151143
0.150929 ... ... 11.875 -0.025 11.850 286000 15.775 -0.025 15.800 ... ... 0.151287
0.150832 ... ... 11.050 -0.025 11.025 288000 16.900 -0.050 16.950 ... ... 0.151232
0.150822 ... ... 10.275 -0.025 10.250 290000 18.100 -0.025 18.125 ... ... 0.151546
0.150909 ... ... 9.550 -0.025 9.525 292000 19.325 -0.025 19.350 ... ... 0.151682
0.150823 ... ... 8.850 -0.025 8.825 294000 20.575 -0.025 20.600 ... ... 0.151648
0.150859 ... ... 8.200 -0.025 8.175 296000 21.875 -0.025 21.900 ... ... 0.15174
0.150741 ... ... 7.575 -0.025 7.550 298000 23.225 -0.025 23.250 ... ... 0.15198
0.150778 ... ... 7 -0.025 6.975 300000 24.625 -0.025 24.650 ... ... 0.152391
0.150684 ... ... 6.450 -0.025 6.425 302000 26.025 -0.025 26.050 ... ... 0.152383
0.150787 ... ... 5.950 -0.025 5.925 304000 27.500 -0.025 27.525 ... ... 0.152897
0.150791 ... ... 5.475 -0.025 5.450 306000 28.975 -0.025 29 ... ... 0.153012
0.150706 ... ... 5.025 -0.025 5 308000 30.500 -0.025 30.525 ... ... 0.153388
0.150542 ... ... 4.600 -0.025 4.575 310000 32.050 -0.025 32.075 ... ... 0.15372
0.150679 ... ... 4.225 -0.025 4.200 312000 33.650 0 33.650 ... ... 0.154388
0.150792 ... ... 3.850 0 3.850 314000 35.250 -0.025 35.275 ... ... 0.154699
0.150501 ... ... 3.525 -0.025 3.500 316000 36.900 -0.025 36.925 ... ... 0.155413
0.150608 ... ... 3.225 -0.025 3.200 318000 38.575 0 38.575 ... ... 0.156195
0.150759 ... ... 2.925 0 2.925 320000 40.250 -0.025 40.275 ... ... 0.156655
0.150524 ... ... 2.675 -0.025 2.650 322000 41.975 -0.025 42 ... ... 0.15765
0.150834 ... ... 2.425 0 2.425 324000 43.725 0 43.725 ... ... 0.158813
0.150787 ... ... 2.200 0 2.200 326000 45.475 -0.025 45.500 ... ... 0.159711
0.150884 ... ... 2 0 2 328000 47.275 0 47.275 ... ... 0.161318
0.150608 ... ... 1.825 -0.025 1.800 330000 49.075 0 49.075 ... ... 0.162715
0.150523 ... ... 1.650 -0.025 1.625 332000 50.900 0 50.900 ... ... 0.164423
0.150696 ... ... 1.475 0 1.475 334000 52.750 0 52.750 ... ... 0.166494
0.150518 ... ... 1.350 -0.025 1.325 336000 54.600 0 54.600 ... ... 0.168415
0.150681 ... ... 1.200 0 1.200 338000 56.475 0 56.475 ... ... 0.170765
0.1505 ... ... 1.100 -0.025 1.075 340000 58.375 0 58.375 ... ... 0.173592
0.150774 ... ... 0.975 0 0.975 342000 60.275 0 60.275 ... ... 0.176333
0.15073 ... ... 0.875 0 0.875 344000 62.200 0 62.200 ... ... 0.17961
0.150322 ... ... 0.800 -0.025 0.775 346000 64.125 0 64.125 ... ... 0.182827
0.150549 ... ... 0.700 0 0.700 348000 66.075 0 66.075 ... ... 0.186626
0.150464 ... ... 0.625 0 0.625 350000 68.050 0 68.050 ... ... 0.191027
0.151241 ... ... 0.575 0 0.575 352000 70.025 0 70.025 ... ... 0.195399
0.150488 ... ... 0.500 0 0.500 354000 72 0 72 ... ... 0.199744
0.150699 ... ... 0.450 0 0.450 356000 74 0 74 ... ... 0.204704
0.150612 ... ... 0.400 0 0.400 358000 76 0 76 ... ... 0.209638
0.150175 ... ... 0.375 -0.025 0.350 360000 78 0 78 ... ... 0.214544
0.151184 ... ... 0.325 0 0.325 362000 80 0 80 ... ... 0.219425
0.150034 ... ... 0.300 -0.025 0.275 364000 82 0 82 ... ... 0.224279
0.150559 ... ... 0.250 0 0.250 366000 84 0 84 ... ... 0.229108
0.150862 ... ... 0.225 0 0.225 368000 86 0 86 ... ... 0.233912
0.150907 ... ... 0.200 0 0.200 370000 88 0 88 ... ... 0.23869
0.150647 ... ... 0.175 0 0.175 372000 90 0 90 ... ... 0.243443
0.150015 ... ... 0.150 0 0.150 374000 92 0 92 ... ... 0.248172
0.152425 ... ... 0.150 0 0.150 376000 94 0 94 ... ... 0.252877
0.151258 ... ... 0.125 0 0.125 378000 96 0 96 ... ... 0.257557
0.149451 ... ... 0.100 0 0.100 380000 98 0 98 ... ... 0.262214
0.151718 ... ... 0.100 0 0.100 382000 100 0 100 ... ... 0.266848
0.148905 ... ... 0.075 0 0.075 384000 102 0 102 ... ... 0.271458
0.151082 ... ... 0.075 0 0.075 386000 104 0 104 ... ... 0.276045
0.153244 ... ... 0.075 0 0.075 388000 106 0 106 ... ... 0.280609
0.148699 ... ... 0.050 0 0.050 390000 108 0 108 ... ... 0.285151
0.150756 ... ... 0.050 0 0.050 392000 110 0 110 ... ... 0.289671
0.1528 ... ... 0.050 0 0.050 394000 112 0 112 ... ... 0.294169
0.15483 ... ... 0.050 0 0.050 396000 114 0 114 ... ... 0.298645
0.146501 ... ... 0.025 0 0.025 398000 116 0 116 ... ... 0.303099
0.148398 ... ... 0.025 0 0.025 400000 118 0 118 ... ... 0.307532
0.150282 ... ... 0.025 0 0.025 402000 120 0 120 ... ... 0.311944
0.152155 ... ... 0.025 0 0.025 404000 122 0 122 ... ... 0.316335
0.154017 ... ... 0.025 0 0.025 406000 124 0 124 ... ... 0.320706
0.155866 ... ... 0.025 0 0.025 408000 126 0 126 ... ... 0.325055
0.157705 ... ... 0.025 0 0.025 410000 128 0 128 ... ... 0.329385
0.159532 ... ... 0.025 0 0.025 412000 130 0 130 ... ... 0.333695
0.161346 ... ... 0.025 0 0.025 414000 132 0 132 ... ... 0.337985
0.153582 ... ... 0.013 0 0.013 416000 134 0 134 ... ... 0.342255
0.155289 ... ... 0.013 0 0.013 418000 136 0 136 ... ... 0.346506
0.156986 ... ... 0.013 0 0.013 420000 138 0 138 ... ... 0.350737
0.158674 ... ... 0.013 0 0.013 422000 140 0 140 ... ... 0.35495
0.16035 ... ... 0.013 0 0.013 424000 142 0 142 ... ... 0.359143
0.162016 ... ... 0.013 0 0.013 426000 144 0 144 ... ... 0.363318
0.163671 ... ... 0.013 0 0.013 428000 146 0 146 ... ... 0.367475
0.165318 ... ... 0.013 0 0.013 430000 148 0 148 ... ... 0.371613
0.166955 ... ... 0.013 0 0.013 432000 150 0 150 ... ... 0.375733
0.168582 ... ... 0.013 0 0.013 434000 152 0 152 ... ... 0.379835

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.