DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257.375
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.657651 ... ... 151.250 -1.875 149.375 108000 0.013 0 0.013 ... ... 0.279169
0.643259 ... ... 149.250 -1.875 147.375 110000 0.013 0 0.013 ... ... 0.273537
0.629159 ... ... 147.250 -1.875 145.375 112000 0.013 0 0.013 ... ... 0.268006
0.615339 ... ... 145.250 -1.875 143.375 114000 0.013 0 0.013 ... ... 0.262573
0.601787 ... ... 143.250 -1.875 141.375 116000 0.013 0 0.013 ... ... 0.257234
0.588494 ... ... 141.250 -1.875 139.375 118000 0.013 0 0.013 ... ... 0.251985
0.575449 ... ... 139.250 -1.875 137.375 120000 0.013 0 0.013 ... ... 0.246822
0.562644 ... ... 137.250 -1.875 135.375 122000 0.013 0 0.013 ... ... 0.241743
0.55007 ... ... 135.250 -1.875 133.375 124000 0.013 0 0.013 ... ... 0.236745
0.537718 ... ... 133.250 -1.875 131.375 126000 0.013 0 0.013 ... ... 0.231826
0.52558 ... ... 131.250 -1.875 129.375 128000 0.013 0 0.013 ... ... 0.226984
0.51365 ... ... 129.250 -1.875 127.375 130000 0.013 0 0.013 ... ... 0.222215
0.501919 ... ... 127.250 -1.875 125.375 132000 0.013 0 0.013 ... ... 0.217518
0.490382 ... ... 125.250 -1.875 123.375 134000 0.013 0 0.013 ... ... 0.21289
0.479032 ... ... 123.250 -1.875 121.375 136000 0.013 0 0.013 ... ... 0.208327
0.467862 ... ... 121.250 -1.875 119.375 138000 0.013 0 0.013 ... ... 0.203827
0.456868 ... ... 119.250 -1.875 117.375 140000 0.013 0 0.013 ... ... 0.19939
0.446043 ... ... 117.250 -1.875 115.375 142000 0.013 0 0.013 ... ... 0.195014
0.435382 ... ... 115.250 -1.875 113.375 144000 0.013 0 0.013 ... ... 0.190697
0.424881 ... ... 113.250 -1.875 111.375 146000 0.013 0 0.013 ... ... 0.186438
0.414534 ... ... 111.250 -1.875 109.375 148000 0.013 0 0.013 ... ... 0.182234
0.404336 ... ... 109.250 -1.875 107.375 150000 0.013 0 0.013 ... ... 0.178084
0.394284 ... ... 107.250 -1.875 105.375 152000 0.013 0 0.013 ... ... 0.173983
0.384374 ... ... 105.250 -1.875 103.375 154000 0.013 0 0.013 ... ... 0.169933
0.374601 ... ... 103.250 -1.875 101.375 156000 0.013 0 0.013 ... ... 0.165932
0.36496 ... ... 101.250 -1.875 99.375 158000 0.013 0 0.013 ... ... 0.161979
0.35545 ... ... 99.250 -1.875 97.375 160000 0.013 0 0.013 ... ... 0.158073
0.346065 ... ... 97.250 -1.875 95.375 162000 0.013 0 0.013 ... ... 0.154213
0.336804 ... ... 95.250 -1.875 93.375 164000 0.013 0 0.013 ... ... 0.150396
0.327661 ... ... 93.250 -1.875 91.375 166000 0.013 0 0.013 ... ... 0.14662
0.318635 ... ... 91.250 -1.875 89.375 168000 0.013 0 0.013 ... ... 0.142886
0.309722 ... ... 89.250 -1.875 87.375 170000 0.025 0 0.025 ... ... 0.148431
0.30092 ... ... 87.250 -1.875 85.375 172000 0.025 0 0.025 ... ... 0.144564
0.292225 ... ... 85.250 -1.875 83.375 174000 0.025 0 0.025 ... ... 0.140737
0.283635 ... ... 83.250 -1.875 81.375 176000 0.025 0 0.025 ... ... 0.136948
0.275147 ... ... 81.250 -1.875 79.375 178000 0.050 0 0.050 ... ... 0.143209
0.266759 ... ... 79.250 -1.875 77.375 180000 0.050 0 0.050 ... ... 0.139256
0.258469 ... ... 77.250 -1.875 75.375 182000 0.075 0.025 0.050 ... ... 0.141825
0.250273 ... ... 75.250 -1.875 73.375 184000 0.100 0.025 0.075 ... ... 0.142763
0.24217 ... ... 73.250 -1.875 71.375 186000 0.125 0.025 0.100 ... ... 0.142717
0.234157 ... ... 71.250 -1.875 69.375 188000 0.150 0.025 0.125 ... ... 0.142002
0.226234 ... ... 69.250 -1.875 67.375 190000 0.175 0.025 0.150 ... ... 0.140795
0.218396 ... ... 67.250 -1.875 65.375 192000 0.225 0.025 0.200 ... ... 0.141686
0.210644 ... ... 65.250 -1.875 63.375 194000 0.275 0.050 0.225 ... ... 0.141681
0.202974 ... ... 63.250 -1.875 61.375 196000 0.325 0.050 0.275 ... ... 0.141031
0.195385 ... ... 61.250 -1.875 59.375 198000 0.375 0.025 0.350 ... ... 0.139889
0.187875 ... ... 59.250 -1.875 57.375 200000 0.475 0.050 0.425 ... ... 0.141182
0.180442 ... ... 57.250 -1.875 55.375 202000 0.550 0.050 0.500 ... ... 0.140334
0.174444 ... ... 55.275 -1.850 53.425 204000 0.650 0.050 0.600 ... ... 0.140144
0.169148 ... ... 53.325 -1.825 51.500 206000 0.775 0.075 0.700 ... ... 0.140362
0.164499 ... ... 51.400 -1.800 49.600 208000 0.925 0.100 0.825 ... ... 0.140806
0.160433 ... ... 49.500 -1.775 47.725 210000 1.075 0.100 0.975 ... ... 0.140579
0.15688 ... ... 47.625 -1.750 45.875 212000 1.250 0.125 1.125 ... ... 0.140522
0.153766 ... ... 45.800 -1.750 44.050 214000 1.450 0.150 1.300 ... ... 0.140548
0.151549 ... ... 44 -1.725 42.275 216000 1.675 0.175 1.500 ... ... 0.140596
0.149576 ... ... 42.225 -1.700 40.525 218000 1.925 0.175 1.750 ... ... 0.140623
0.148258 ... ... 40.475 -1.650 38.825 220000 2.200 0.200 2 ... ... 0.140601
0.147023 ... ... 38.775 -1.625 37.150 222000 2.500 0.225 2.275 ... ... 0.140507
0.145836 ... ... 37.100 -1.600 35.500 224000 2.825 0.250 2.575 ... ... 0.140327
0.144666 ... ... 35.475 -1.600 33.875 226000 3.200 0.275 2.925 ... ... 0.14046
0.144244 ... ... 33.875 -1.550 32.325 228000 3.600 0.300 3.300 ... ... 0.140443
0.143364 ... ... 32.300 -1.525 30.775 230000 4.025 0.325 3.700 ... ... 0.140279
0.143098 ... ... 30.775 -1.475 29.300 232000 4.500 0.350 4.150 ... ... 0.140317
0.142691 ... ... 29.300 -1.450 27.850 234000 5.025 0.400 4.625 ... ... 0.140511
0.142147 ... ... 27.850 -1.425 26.425 236000 5.575 0.425 5.150 ... ... 0.140513
0.142072 ... ... 26.450 -1.375 25.075 238000 6.150 0.450 5.700 ... ... 0.140332
0.141819 ... ... 25.075 -1.325 23.750 240000 6.800 0.500 6.300 ... ... 0.140564
0.141398 ... ... 23.775 -1.325 22.450 242000 7.475 0.525 6.950 ... ... 0.140592
0.141363 ... ... 22.500 -1.275 21.225 244000 8.175 0.550 7.625 ... ... 0.140428
0.141142 ... ... 21.250 -1.225 20.025 246000 8.950 0.600 8.350 ... ... 0.140619
0.141005 ... ... 20.075 -1.200 18.875 248000 9.750 0.650 9.100 ... ... 0.140612
0.140944 ... ... 18.925 -1.150 17.775 250000 10.600 0.675 9.925 ... ... 0.140675
0.140954 ... ... 17.825 -1.100 16.725 252000 11.475 0.700 10.775 ... ... 0.140549
0.140782 ... ... 16.775 -1.075 15.700 254000 12.425 0.775 11.650 ... ... 0.140747
0.140683 ... ... 15.775 -1.050 14.725 256000 13.400 0.800 12.600 ... ... 0.140762
0.140659 ... ... 14.800 -1 13.800 258000 14.425 0.850 13.575 ... ... 0.14085
0.140713 ... ... 13.875 -0.950 12.925 260000 15.475 0.875 14.600 ... ... 0.140767
0.140602 ... ... 13 -0.925 12.075 262000 16.575 0.900 15.675 ... ... 0.140769
0.140581 ... ... 12.150 -0.875 11.275 264000 17.725 0.950 16.775 ... ... 0.140862
0.14066 ... ... 11.350 -0.825 10.525 266000 18.925 1 17.925 ... ... 0.141057
0.140596 ... ... 10.600 -0.800 9.800 268000 20.150 1.025 19.125 ... ... 0.141112
0.140393 ... ... 9.875 -0.775 9.100 270000 21.425 1.075 20.350 ... ... 0.141291
0.14058 ... ... 9.175 -0.700 8.475 272000 22.725 1.100 21.625 ... ... 0.141348
0.140388 ... ... 8.550 -0.700 7.850 274000 24.075 1.150 22.925 ... ... 0.141557
0.140351 ... ... 7.925 -0.650 7.275 276000 25.450 1.175 24.275 ... ... 0.141667
0.140494 ... ... 7.350 -0.600 6.750 278000 26.875 1.225 25.650 ... ... 0.141966
0.140558 ... ... 6.825 -0.575 6.250 280000 28.325 1.250 27.075 ... ... 0.142195
0.140551 ... ... 6.325 -0.550 5.775 282000 29.800 1.275 28.525 ... ... 0.142365
0.140483 ... ... 5.850 -0.525 5.325 284000 31.325 1.325 30 ... ... 0.142789
0.140364 ... ... 5.400 -0.500 4.900 286000 32.875 1.350 31.525 ... ... 0.143196
0.140531 ... ... 4.975 -0.450 4.525 288000 34.450 1.400 33.050 ... ... 0.143601
0.140358 ... ... 4.575 -0.425 4.150 290000 36.050 1.425 34.625 ... ... 0.144023
0.140524 ... ... 4.225 -0.400 3.825 292000 37.675 1.450 36.225 ... ... 0.144479
0.14036 ... ... 3.875 -0.375 3.500 294000 39.325 1.450 37.875 ... ... 0.144993
0.140603 ... ... 3.575 -0.350 3.225 296000 41.025 1.500 39.525 ... ... 0.145954
0.140533 ... ... 3.275 -0.325 2.950 298000 42.725 1.525 41.200 ... ... 0.146671
0.140542 ... ... 3 -0.300 2.700 300000 44.450 1.550 42.900 ... ... 0.147526
0.140661 ... ... 2.750 -0.275 2.475 302000 46.200 1.575 44.625 ... ... 0.148553
0.140468 ... ... 2.525 -0.275 2.250 304000 47.975 1.600 46.375 ... ... 0.149787
0.140419 ... ... 2.300 -0.250 2.050 306000 49.775 1.625 48.150 ... ... 0.151266
0.14056 ... ... 2.100 -0.225 1.875 308000 51.575 1.625 49.950 ... ... 0.152577
0.140403 ... ... 1.925 -0.225 1.700 310000 53.425 1.675 51.750 ... ... 0.15465
0.140492 ... ... 1.750 -0.200 1.550 312000 55.275 1.700 53.575 ... ... 0.156606
0.140285 ... ... 1.600 -0.200 1.400 314000 57.125 1.700 55.425 ... ... 0.158446
0.140396 ... ... 1.450 -0.175 1.275 316000 59.025 1.750 57.275 ... ... 0.161178
0.140222 ... ... 1.325 -0.175 1.150 318000 60.925 1.750 59.175 ... ... 0.163842
0.140463 ... ... 1.200 -0.150 1.050 320000 62.825 1.775 61.050 ... ... 0.166439
0.140445 ... ... 1.075 -0.125 0.950 322000 64.750 1.775 62.975 ... ... 0.169502
0.140133 ... ... 0.975 -0.125 0.850 324000 66.700 1.800 64.900 ... ... 0.173054
0.14039 ... ... 0.900 -0.125 0.775 326000 68.675 1.825 66.850 ... ... 0.17711
0.140401 ... ... 0.800 -0.100 0.700 328000 70.625 1.825 68.800 ... ... 0.180601
0.140132 ... ... 0.725 -0.100 0.625 330000 72.625 1.850 70.775 ... ... 0.185142
0.14066 ... ... 0.650 -0.075 0.575 332000 74.625 1.875 72.750 ... ... 0.189656
0.140993 ... ... 0.600 -0.075 0.525 334000 76.625 1.875 74.750 ... ... 0.194144
0.141108 ... ... 0.525 -0.050 0.475 336000 78.625 1.875 76.750 ... ... 0.198606
0.140972 ... ... 0.475 -0.050 0.425 338000 80.625 1.875 78.750 ... ... 0.203043
0.140547 ... ... 0.425 -0.050 0.375 340000 82.625 1.875 80.750 ... ... 0.207454
0.141405 ... ... 0.400 -0.050 0.350 342000 84.625 1.875 82.750 ... ... 0.211841
0.1404 ... ... 0.350 -0.050 0.300 344000 86.625 1.875 84.750 ... ... 0.216203
0.140867 ... ... 0.325 -0.050 0.275 346000 88.625 1.875 86.750 ... ... 0.220541
0.141159 ... ... 0.275 -0.025 0.250 348000 90.625 1.875 88.750 ... ... 0.224855
0.14125 ... ... 0.250 -0.025 0.225 350000 92.625 1.875 90.750 ... ... 0.229145
0.141109 ... ... 0.225 -0.025 0.200 352000 94.625 1.875 92.750 ... ... 0.233412
0.140692 ... ... 0.200 -0.025 0.175 354000 96.625 1.875 94.750 ... ... 0.237656
0.139938 ... ... 0.175 -0.025 0.150 356000 98.625 1.875 96.750 ... ... 0.241877
0.141991 ... ... 0.175 -0.025 0.150 358000 100.625 1.875 98.750 ... ... 0.246075
0.140755 ... ... 0.150 -0.025 0.125 360000 102.625 1.875 100.750 ... ... 0.250251
0.142742 ... ... 0.125 0 0.125 362000 104.625 1.875 102.750 ... ... 0.254405
0.140868 ... ... 0.125 -0.025 0.100 364000 106.625 1.875 104.750 ... ... 0.258538
0.142785 ... ... 0.100 0 0.100 366000 108.625 1.875 106.750 ... ... 0.262648
0.139992 ... ... 0.100 -0.025 0.075 368000 110.625 1.875 108.750 ... ... 0.266738
0.141833 ... ... 0.075 0 0.075 370000 112.625 1.875 110.750 ... ... 0.270806
0.143661 ... ... 0.075 0 0.075 372000 114.625 1.875 112.750 ... ... 0.274854
0.139281 ... ... 0.075 -0.025 0.050 374000 116.625 1.875 114.750 ... ... 0.278881
0.141023 ... ... 0.050 0 0.050 376000 118.625 1.875 116.750 ... ... 0.282887
0.142754 ... ... 0.050 0 0.050 378000 120.625 1.875 118.750 ... ... 0.286874
0.144473 ... ... 0.050 0 0.050 380000 122.625 1.875 120.750 ... ... 0.29084
0.136628 ... ... 0.050 -0.025 0.025 382000 124.625 1.875 122.750 ... ... 0.294787
0.138235 ... ... 0.050 -0.025 0.025 384000 126.625 1.875 124.750 ... ... 0.298715
0.139831 ... ... 0.025 0 0.025 386000 128.625 1.875 126.750 ... ... 0.302623
0.141416 ... ... 0.025 0 0.025 388000 130.625 1.875 128.750 ... ... 0.306512
0.142991 ... ... 0.025 0 0.025 390000 132.625 1.875 130.750 ... ... 0.310383
0.144555 ... ... 0.025 0 0.025 392000 134.625 1.875 132.750 ... ... 0.314234
0.146109 ... ... 0.025 0 0.025 394000 136.625 1.875 134.750 ... ... 0.318068
0.147654 ... ... 0.025 0 0.025 396000 138.625 1.875 136.750 ... ... 0.321883
0.149189 ... ... 0.025 0 0.025 398000 140.625 1.875 138.750 ... ... 0.32568
0.150714 ... ... 0.025 0 0.025 400000 142.625 1.875 140.750 ... ... 0.329459
0.143389 ... ... 0.025 -0.013 0.013 402000 144.625 1.875 142.750 ... ... 0.33322

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.