DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 248.200
Expiration Date: 09/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.974927 ... ... 158.750 -4.550 154.200 94000 0.013 0 0.013 ... ... 0.485507
0.95311 ... ... 156.750 -4.550 152.200 96000 0.013 0 0.013 ... ... 0.475408
0.931788 ... ... 154.750 -4.550 150.200 98000 0.013 0 0.013 ... ... 0.465514
0.910938 ... ... 152.750 -4.550 148.200 100000 0.013 0 0.013 ... ... 0.455821
0.89054 ... ... 150.750 -4.550 146.200 102000 0.013 0 0.013 ... ... 0.446321
0.870575 ... ... 148.750 -4.550 144.200 104000 0.013 0 0.013 ... ... 0.437006
0.851024 ... ... 146.750 -4.550 142.200 106000 0.013 0 0.013 ... ... 0.42787
0.831872 ... ... 144.750 -4.550 140.200 108000 0.013 0 0.013 ... ... 0.418904
0.813101 ... ... 142.750 -4.550 138.200 110000 0.013 0 0.013 ... ... 0.410102
0.794697 ... ... 140.750 -4.550 136.200 112000 0.013 0 0.013 ... ... 0.401458
0.776645 ... ... 138.750 -4.550 134.200 114000 0.013 0 0.013 ... ... 0.392963
0.758932 ... ... 136.750 -4.550 132.200 116000 0.013 0 0.013 ... ... 0.384613
0.741546 ... ... 134.750 -4.550 130.200 118000 0.013 0 0.013 ... ... 0.376404
0.724475 ... ... 132.750 -4.550 128.200 120000 0.013 0 0.013 ... ... 0.368332
0.707707 ... ... 130.750 -4.550 126.200 122000 0.013 0 0.013 ... ... 0.360392
0.691231 ... ... 128.750 -4.550 124.200 124000 0.013 0 0.013 ... ... 0.352579
0.675038 ... ... 126.750 -4.550 122.200 126000 0.013 0 0.013 ... ... 0.344888
0.659118 ... ... 124.750 -4.550 120.200 128000 0.013 0 0.013 ... ... 0.337316
0.643461 ... ... 122.750 -4.550 118.200 130000 0.013 0 0.013 ... ... 0.329854
0.628059 ... ... 120.750 -4.550 116.200 132000 0.013 0 0.013 ... ... 0.322503
0.612904 ... ... 118.750 -4.550 114.200 134000 0.013 0 0.013 ... ... 0.315259
0.597987 ... ... 116.750 -4.550 112.200 136000 0.013 0 0.013 ... ... 0.308119
0.583302 ... ... 114.750 -4.550 110.200 138000 0.013 0 0.013 ... ... 0.301079
0.568841 ... ... 112.750 -4.550 108.200 140000 0.013 0 0.013 ... ... 0.294137
0.554596 ... ... 110.750 -4.550 106.200 142000 0.013 0 0.013 ... ... 0.28729
0.540563 ... ... 108.750 -4.550 104.200 144000 0.013 0 0.013 ... ... 0.280532
0.526734 ... ... 106.750 -4.550 102.200 146000 0.013 0 0.013 ... ... 0.27386
0.513103 ... ... 104.750 -4.550 100.200 148000 0.013 0 0.013 ... ... 0.267274
0.499665 ... ... 102.750 -4.550 98.200 150000 0.013 0 0.013 ... ... 0.260772
0.486413 ... ... 100.750 -4.550 96.200 152000 0.013 0 0.013 ... ... 0.254351
0.473344 ... ... 98.750 -4.550 94.200 154000 0.013 0 0.013 ... ... 0.248009
0.460451 ... ... 96.750 -4.550 92.200 156000 0.013 0 0.013 ... ... 0.241744
0.447731 ... ... 94.750 -4.550 90.200 158000 0.013 0 0.013 ... ... 0.235552
0.435178 ... ... 92.750 -4.550 88.200 160000 0.013 0 0.013 ... ... 0.229429
0.422787 ... ... 90.750 -4.550 86.200 162000 0.013 0 0.013 ... ... 0.223377
0.410556 ... ... 88.750 -4.550 84.200 164000 0.013 0 0.013 ... ... 0.217392
0.398479 ... ... 86.750 -4.550 82.200 166000 0.013 0 0.013 ... ... 0.211473
0.386552 ... ... 84.750 -4.550 80.200 168000 0.013 0 0.013 ... ... 0.205619
0.374773 ... ... 82.750 -4.550 78.200 170000 0.013 0 0.013 ... ... 0.199826
0.363136 ... ... 80.750 -4.550 76.200 172000 0.013 0 0.013 ... ... 0.194089
0.351639 ... ... 78.750 -4.550 74.200 174000 0.013 0 0.013 ... ... 0.188411
0.340278 ... ... 76.750 -4.550 72.200 176000 0.013 0 0.013 ... ... 0.182789
0.32905 ... ... 74.750 -4.550 70.200 178000 0.013 0 0.013 ... ... 0.177224
0.317951 ... ... 72.750 -4.550 68.200 180000 0.013 0 0.013 ... ... 0.171715
0.306979 ... ... 70.750 -4.550 66.200 182000 0.013 0 0.013 ... ... 0.166255
0.296131 ... ... 68.750 -4.550 64.200 184000 0.013 0 0.013 ... ... 0.160843
0.285404 ... ... 66.750 -4.550 62.200 186000 0.013 0 0.013 ... ... 0.15548
0.274795 ... ... 64.750 -4.550 60.200 188000 0.013 0 0.013 ... ... 0.150165
0.264301 ... ... 62.750 -4.550 58.200 190000 0.013 0 0.013 ... ... 0.144896
0.25392 ... ... 60.750 -4.550 56.200 192000 0.025 0.013 0.013 ... ... 0.149557
0.243649 ... ... 58.750 -4.550 54.200 194000 0.025 0.013 0.013 ... ... 0.14406
0.233487 ... ... 56.750 -4.550 52.200 196000 0.025 0 0.025 ... ... 0.138603
0.22343 ... ... 54.750 -4.550 50.200 198000 0.050 0.025 0.025 ... ... 0.143975
0.213477 ... ... 52.750 -4.550 48.200 200000 0.050 0.025 0.025 ... ... 0.138238
0.203624 ... ... 50.750 -4.550 46.200 202000 0.075 0.025 0.050 ... ... 0.139454
0.193871 ... ... 48.750 -4.550 44.200 204000 0.100 0.025 0.075 ... ... 0.138837
0.184215 ... ... 46.750 -4.550 42.200 206000 0.150 0.075 0.075 ... ... 0.140874
0.174654 ... ... 44.750 -4.550 40.200 208000 0.200 0.075 0.125 ... ... 0.140836
0.166649 ... ... 42.750 -4.525 38.225 210000 0.250 0.100 0.150 ... ... 0.139502
0.161448 ... ... 40.750 -4.450 36.300 212000 0.325 0.125 0.200 ... ... 0.1393
0.15603 ... ... 38.800 -4.425 34.375 214000 0.425 0.150 0.275 ... ... 0.13955
0.151584 ... ... 36.850 -4.375 32.475 216000 0.550 0.200 0.350 ... ... 0.139858
0.148923 ... ... 34.925 -4.300 30.625 218000 0.700 0.250 0.450 ... ... 0.140013
0.146552 ... ... 33.050 -4.250 28.800 220000 0.875 0.300 0.575 ... ... 0.139907
0.145166 ... ... 31.200 -4.175 27.025 222000 1.100 0.375 0.725 ... ... 0.14039
0.143619 ... ... 29.375 -4.100 25.275 224000 1.350 0.450 0.900 ... ... 0.140329
0.143258 ... ... 27.600 -4 23.600 226000 1.650 0.525 1.125 ... ... 0.140483
0.142402 ... ... 25.850 -3.900 21.950 228000 1.975 0.600 1.375 ... ... 0.140041
0.141664 ... ... 24.175 -3.825 20.350 230000 2.375 0.700 1.675 ... ... 0.140238
0.141476 ... ... 22.525 -3.700 18.825 232000 2.825 0.825 2 ... ... 0.140298
0.141146 ... ... 20.925 -3.575 17.350 234000 3.325 0.925 2.400 ... ... 0.140176
0.141114 ... ... 19.400 -3.450 15.950 236000 3.900 1.050 2.850 ... ... 0.140323
0.140828 ... ... 17.900 -3.300 14.600 238000 4.525 1.175 3.350 ... ... 0.140193
0.140715 ... ... 16.500 -3.175 13.325 240000 5.225 1.325 3.900 ... ... 0.140217
0.140721 ... ... 15.150 -3.025 12.125 242000 6 1.475 4.525 ... ... 0.140347
0.140409 ... ... 13.850 -2.875 10.975 244000 6.825 1.600 5.225 ... ... 0.140148
0.140587 ... ... 12.625 -2.700 9.925 246000 7.750 1.775 5.975 ... ... 0.140433
0.140438 ... ... 11.475 -2.550 8.925 248000 8.725 1.925 6.800 ... ... 0.140388
0.140373 ... ... 10.400 -2.400 8 250000 9.775 2.100 7.675 ... ... 0.140425
0.140408 ... ... 9.400 -2.250 7.150 252000 10.900 2.250 8.650 ... ... 0.140563
0.140163 ... ... 8.450 -2.100 6.350 254000 12.075 2.400 9.675 ... ... 0.140425
0.140071 ... ... 7.575 -1.950 5.625 256000 13.325 2.550 10.775 ... ... 0.140444
0.14018 ... ... 6.775 -1.800 4.975 258000 14.650 2.700 11.950 ... ... 0.140674
0.140116 ... ... 6.025 -1.650 4.375 260000 16.025 2.850 13.175 ... ... 0.140742
0.140379 ... ... 5.350 -1.500 3.850 262000 17.475 3 14.475 ... ... 0.14115
0.140105 ... ... 4.725 -1.375 3.350 264000 18.950 3.125 15.825 ... ... 0.14104
0.140306 ... ... 4.150 -1.225 2.925 266000 20.500 3.250 17.250 ... ... 0.141425
0.14005 ... ... 3.650 -1.125 2.525 268000 22.100 3.400 18.700 ... ... 0.141928
0.139912 ... ... 3.200 -1.025 2.175 270000 23.725 3.500 20.225 ... ... 0.142072
0.140006 ... ... 2.775 -0.900 1.875 272000 25.425 3.625 21.800 ... ... 0.143114
0.1398 ... ... 2.425 -0.825 1.600 274000 27.125 3.700 23.425 ... ... 0.14334
0.140064 ... ... 2.100 -0.725 1.375 276000 28.875 3.800 25.075 ... ... 0.144091
0.140216 ... ... 1.800 -0.625 1.175 278000 30.675 3.900 26.775 ... ... 0.145592
0.140331 ... ... 1.550 -0.550 1 280000 32.475 3.975 28.500 ... ... 0.146434
0.14051 ... ... 1.325 -0.475 0.850 282000 34.325 4.050 30.275 ... ... 0.14836
0.139769 ... ... 1.125 -0.425 0.700 284000 36.200 4.125 32.075 ... ... 0.150731
0.140422 ... ... 0.950 -0.350 0.600 286000 38.075 4.175 33.900 ... ... 0.152671
0.140299 ... ... 0.825 -0.325 0.500 288000 40 4.250 35.750 ... ... 0.156361
0.140816 ... ... 0.700 -0.275 0.425 290000 41.925 4.325 37.600 ... ... 0.159835
0.140554 ... ... 0.575 -0.225 0.350 292000 43.875 4.375 39.500 ... ... 0.164287
0.139274 ... ... 0.475 -0.200 0.275 294000 45.825 4.400 41.425 ... ... 0.168618
0.139123 ... ... 0.400 -0.175 0.225 296000 47.800 4.450 43.350 ... ... 0.174087
0.140851 ... ... 0.350 -0.150 0.200 298000 49.800 4.500 45.300 ... ... 0.180751
0.13898 ... ... 0.275 -0.125 0.150 300000 51.800 4.525 47.275 ... ... 0.187371
0.139407 ... ... 0.225 -0.100 0.125 302000 53.800 4.550 49.250 ... ... 0.193947
0.1391 ... ... 0.200 -0.100 0.100 304000 55.800 4.550 51.250 ... ... 0.200482
0.137755 ... ... 0.150 -0.075 0.075 306000 57.800 4.550 53.250 ... ... 0.206974
0.141444 ... ... 0.125 -0.050 0.075 308000 59.800 4.550 55.250 ... ... 0.213424
0.138256 ... ... 0.100 -0.050 0.050 310000 61.800 4.550 57.250 ... ... 0.219834
0.14174 ... ... 0.100 -0.050 0.050 312000 63.800 4.550 59.250 ... ... 0.226204
0.134775 ... ... 0.075 -0.050 0.025 314000 65.800 4.550 61.250 ... ... 0.232534
0.137997 ... ... 0.050 -0.025 0.025 316000 67.800 4.550 63.250 ... ... 0.238824
0.141189 ... ... 0.050 -0.025 0.025 318000 69.800 4.550 65.250 ... ... 0.245076
0.144353 ... ... 0.050 -0.025 0.025 320000 71.800 4.550 67.250 ... ... 0.25129
0.14749 ... ... 0.025 0 0.025 322000 73.800 4.550 69.250 ... ... 0.257466
0.141066 ... ... 0.025 -0.013 0.013 324000 75.800 4.550 71.250 ... ... 0.263605
0.143989 ... ... 0.025 -0.013 0.013 326000 77.800 4.550 73.250 ... ... 0.269707
0.146888 ... ... 0.025 -0.013 0.013 328000 79.800 4.550 75.250 ... ... 0.275772
0.149764 ... ... 0.025 -0.013 0.013 330000 81.800 4.550 77.250 ... ... 0.281802
0.152618 ... ... 0.013 0 0.013 332000 83.800 4.550 79.250 ... ... 0.287797
0.155447 ... ... 0.013 0 0.013 334000 85.800 4.550 81.250 ... ... 0.293756
0.158254 ... ... 0.013 0 0.013 336000 87.800 4.550 83.250 ... ... 0.299681
0.161039 ... ... 0.013 0 0.013 338000 89.800 4.550 85.250 ... ... 0.305572
0.163803 ... ... 0.013 0 0.013 340000 91.800 4.550 87.250 ... ... 0.31143
0.166546 ... ... 0.013 0 0.013 342000 93.800 4.550 89.250 ... ... 0.317254
0.169269 ... ... 0.013 0 0.013 344000 95.800 4.550 91.250 ... ... 0.323045
0.171971 ... ... 0.013 0 0.013 346000 97.800 4.550 93.250 ... ... 0.328804
0.17465 ... ... 0.013 0 0.013 348000 99.800 4.550 95.250 ... ... 0.334531
0.177309 ... ... 0.013 0 0.013 350000 101.800 4.550 97.250 ... ... 0.340226
0.179949 ... ... 0.013 0 0.013 352000 103.800 4.550 99.250 ... ... 0.345889
0.182572 ... ... 0.013 0 0.013 354000 105.800 4.550 101.250 ... ... 0.351522
0.185176 ... ... 0.013 0 0.013 356000 107.800 4.550 103.250 ... ... 0.357124
0.187762 ... ... 0.013 0 0.013 358000 109.800 4.550 105.250 ... ... 0.362696
0.19033 ... ... 0.013 0 0.013 360000 111.800 4.550 107.250 ... ... 0.368238
0.192881 ... ... 0.013 0 0.013 362000 113.800 4.550 109.250 ... ... 0.373751
0.195414 ... ... 0.013 0 0.013 364000 115.800 4.550 111.250 ... ... 0.379234
0.197926 ... ... 0.013 0 0.013 366000 117.800 4.550 113.250 ... ... 0.384688
0.20042 ... ... 0.013 0 0.013 368000 119.800 4.550 115.250 ... ... 0.390114
0.202898 ... ... 0.013 0 0.013 370000 121.800 4.550 117.250 ... ... 0.395512
0.20536 ... ... 0.013 0 0.013 372000 123.800 4.550 119.250 ... ... 0.400881
0.207805 ... ... 0.013 0 0.013 374000 125.800 4.550 121.250 ... ... 0.406223
0.210234 ... ... 0.013 0 0.013 376000 127.800 4.550 123.250 ... ... 0.411538
0.212648 ... ... 0.013 0 0.013 378000 129.800 4.550 125.250 ... ... 0.416826
0.215046 ... ... 0.013 0 0.013 380000 131.800 4.550 127.250 ... ... 0.422087
0.21743 ... ... 0.013 0 0.013 382000 133.800 4.550 129.250 ... ... 0.427322
0.219799 ... ... 0.013 0 0.013 384000 135.800 4.550 131.250 ... ... 0.432531
0.222152 ... ... 0.013 0 0.013 386000 137.800 4.550 133.250 ... ... 0.437713
0.224488 ... ... 0.013 0 0.013 388000 139.800 4.550 135.250 ... ... 0.44287
0.226809 ... ... 0.013 0 0.013 390000 141.800 4.550 137.250 ... ... 0.448002
0.229117 ... ... 0.013 0 0.013 392000 143.800 4.550 139.250 ... ... 0.453109
0.23141 ... ... 0.013 0 0.013 394000 145.800 4.550 141.250 ... ... 0.458191
0.233688 ... ... 0.013 0 0.013 396000 147.800 4.550 143.250 ... ... 0.463249
0.235954 ... ... 0.013 0 0.013 398000 149.800 4.550 145.250 ... ... 0.468282
0.238205 ... ... 0.013 0 0.013 400000 151.800 4.550 147.250 ... ... 0.473291
0.240443 ... ... 0.013 0 0.013 402000 153.800 4.550 149.250 ... ... 0.478277
0.242668 ... ... 0.013 0 0.013 404000 155.800 4.550 151.250 ... ... 0.483239
0.244879 ... ... 0.013 0 0.013 406000 157.800 4.550 153.250 ... ... 0.488177
0.247078 ... ... 0.013 0 0.013 408000 159.800 4.550 155.250 ... ... 0.493093
0.249263 ... ... 0.013 0 0.013 410000 161.800 4.550 157.250 ... ... 0.497986
0.251433 ... ... 0.013 0 0.013 412000 163.800 4.550 159.250 ... ... 0.502856
0.25359 ... ... 0.013 0 0.013 414000 165.800 4.550 161.250 ... ... 0.507704
0.255735 ... ... 0.013 0 0.013 416000 167.800 4.550 163.250 ... ... 0.51253
0.257868 ... ... 0.013 0 0.013 418000 169.800 4.550 165.250 ... ... 0.517333
0.25999 ... ... 0.013 0 0.013 420000 171.800 4.550 167.250 ... ... 0.522115
0.2621 ... ... 0.013 0 0.013 422000 173.800 4.550 169.250 ... ... 0.526876
0.264198 ... ... 0.013 0 0.013 424000 175.800 4.550 171.250 ... ... 0.531615
0.266285 ... ... 0.013 0 0.013 426000 177.800 4.550 173.250 ... ... 0.536334
0.26836 ... ... 0.013 0 0.013 428000 179.800 4.550 175.250 ... ... 0.541031
0.270424 ... ... 0.013 0 0.013 430000 181.800 4.550 177.250 ... ... 0.545708
0.272477 ... ... 0.013 0 0.013 432000 183.800 4.550 179.250 ... ... 0.550364

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.