DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.225
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.551798 ... ... 114 -0.775 113.225 110000 0.013 0 0.013 ... ... 0.245133
0.537435 ... ... 112 -0.775 111.225 112000 0.013 0 0.013 ... ... 0.239228
0.52335 ... ... 110 -0.775 109.225 114000 0.013 0 0.013 ... ... 0.233424
0.509533 ... ... 108 -0.775 107.225 116000 0.013 0 0.013 ... ... 0.227719
0.495973 ... ... 106 -0.775 105.225 118000 0.013 0 0.013 ... ... 0.22211
0.482661 ... ... 104 -0.775 103.225 120000 0.013 0 0.013 ... ... 0.216593
0.469588 ... ... 102 -0.775 101.225 122000 0.013 0 0.013 ... ... 0.211162
0.456745 ... ... 100 -0.775 99.225 124000 0.013 0 0.013 ... ... 0.205815
0.444125 ... ... 98 -0.775 97.225 126000 0.025 0 0.025 ... ... 0.213666
0.431718 ... ... 96 -0.775 95.225 128000 0.025 0 0.025 ... ... 0.208179
0.419519 ... ... 94 -0.775 93.225 130000 0.025 0 0.025 ... ... 0.202772
0.40752 ... ... 92 -0.775 91.225 132000 0.025 0 0.025 ... ... 0.197442
0.395714 ... ... 90 -0.775 89.225 134000 0.050 0 0.050 ... ... 0.206375
0.384096 ... ... 88 -0.775 87.225 136000 0.050 0 0.050 ... ... 0.20086
0.372658 ... ... 86 -0.775 85.225 138000 0.075 0 0.075 ... ... 0.204595
0.361396 ... ... 84 -0.775 83.225 140000 0.075 0 0.075 ... ... 0.19901
0.350304 ... ... 82 -0.775 81.225 142000 0.100 0 0.100 ... ... 0.200359
0.339376 ... ... 80 -0.775 79.225 144000 0.125 0 0.125 ... ... 0.200369
0.328608 ... ... 78 -0.775 77.225 146000 0.150 0 0.150 ... ... 0.199475
0.317996 ... ... 76 -0.775 75.225 148000 0.200 0 0.200 ... ... 0.201714
0.307533 ... ... 74 -0.775 73.225 150000 0.250 0.025 0.225 ... ... 0.202451
0.297216 ... ... 72 -0.775 71.225 152000 0.300 0.025 0.275 ... ... 0.202159
0.287042 ... ... 70 -0.775 69.225 154000 0.350 0.025 0.325 ... ... 0.201112
0.277005 ... ... 68 -0.775 67.225 156000 0.425 0.025 0.400 ... ... 0.201573
0.267103 ... ... 66 -0.775 65.225 158000 0.500 0.025 0.475 ... ... 0.201137
0.25823 ... ... 64.025 -0.775 63.250 160000 0.600 0.025 0.575 ... ... 0.201635
0.250347 ... ... 62.050 -0.750 61.300 162000 0.700 0.025 0.675 ... ... 0.201268
0.242542 ... ... 60.125 -0.775 59.350 164000 0.800 0.025 0.775 ... ... 0.200225
0.23649 ... ... 58.225 -0.775 57.450 166000 0.950 0.025 0.925 ... ... 0.200983
0.231225 ... ... 56.325 -0.750 55.575 168000 1.100 0.025 1.075 ... ... 0.200881
0.22666 ... ... 54.475 -0.750 53.725 170000 1.275 0.050 1.225 ... ... 0.201048
0.2227 ... ... 52.650 -0.750 51.900 172000 1.450 0.025 1.425 ... ... 0.200496
0.219954 ... ... 50.850 -0.725 50.125 174000 1.675 0.050 1.625 ... ... 0.200958
0.216905 ... ... 49.075 -0.725 48.350 176000 1.900 0.050 1.850 ... ... 0.200683
0.21421 ... ... 47.325 -0.725 46.600 178000 2.150 0.050 2.100 ... ... 0.200479
0.212394 ... ... 45.625 -0.725 44.900 180000 2.450 0.075 2.375 ... ... 0.200935
0.21074 ... ... 43.925 -0.700 43.225 182000 2.750 0.075 2.675 ... ... 0.200701
0.209204 ... ... 42.275 -0.700 41.575 184000 3.100 0.100 3 ... ... 0.20099
0.208254 ... ... 40.650 -0.675 39.975 186000 3.450 0.100 3.350 ... ... 0.200639
0.207305 ... ... 39.050 -0.650 38.400 188000 3.850 0.100 3.750 ... ... 0.20072
0.206336 ... ... 37.500 -0.650 36.850 190000 4.275 0.100 4.175 ... ... 0.200676
0.205332 ... ... 35.975 -0.650 35.325 192000 4.750 0.125 4.625 ... ... 0.200952
0.204703 ... ... 34.500 -0.650 33.850 194000 5.225 0.125 5.100 ... ... 0.200639
0.204389 ... ... 33.050 -0.625 32.425 196000 5.750 0.125 5.625 ... ... 0.200612
0.203952 ... ... 31.625 -0.600 31.025 198000 6.325 0.150 6.175 ... ... 0.200827
0.203392 ... ... 30.250 -0.600 29.650 200000 6.925 0.175 6.750 ... ... 0.200867
0.203078 ... ... 28.925 -0.600 28.325 202000 7.550 0.175 7.375 ... ... 0.200742
0.202977 ... ... 27.625 -0.575 27.050 204000 8.225 0.175 8.050 ... ... 0.200817
0.202722 ... ... 26.350 -0.550 25.800 206000 8.950 0.200 8.750 ... ... 0.201068
0.202319 ... ... 25.125 -0.550 24.575 208000 9.675 0.200 9.475 ... ... 0.200804
0.202102 ... ... 23.950 -0.550 23.400 210000 10.475 0.225 10.250 ... ... 0.201048
0.202059 ... ... 22.800 -0.525 22.275 212000 11.300 0.250 11.050 ... ... 0.201121
0.20186 ... ... 21.675 -0.500 21.175 214000 12.150 0.250 11.900 ... ... 0.201033
0.201826 ... ... 20.600 -0.475 20.125 216000 13.050 0.275 12.775 ... ... 0.201104
0.201644 ... ... 19.575 -0.475 19.100 218000 14 0.300 13.700 ... ... 0.201332
0.201626 ... ... 18.575 -0.450 18.125 220000 14.950 0.275 14.675 ... ... 0.201102
0.201467 ... ... 17.625 -0.450 17.175 222000 15.975 0.300 15.675 ... ... 0.201343
0.201478 ... ... 16.700 -0.425 16.275 224000 17.025 0.325 16.700 ... ... 0.201444
0.201359 ... ... 15.825 -0.425 15.400 226000 18.100 0.325 17.775 ... ... 0.201416
0.201116 ... ... 14.975 -0.425 14.550 228000 19.225 0.350 18.875 ... ... 0.201566
0.20106 ... ... 14.150 -0.400 13.750 230000 20.375 0.350 20.025 ... ... 0.201601
0.201198 ... ... 13.375 -0.375 13 232000 21.575 0.375 21.200 ... ... 0.201832
0.200931 ... ... 12.625 -0.375 12.250 234000 22.800 0.400 22.400 ... ... 0.201966
0.200875 ... ... 11.925 -0.375 11.550 236000 24.050 0.400 23.650 ... ... 0.20201
0.201045 ... ... 11.225 -0.325 10.900 238000 25.350 0.425 24.925 ... ... 0.202283
0.20083 ... ... 10.575 -0.325 10.250 240000 26.675 0.425 26.250 ... ... 0.20249
0.200863 ... ... 9.975 -0.325 9.650 242000 28.025 0.450 27.575 ... ... 0.20264
0.200842 ... ... 9.375 -0.300 9.075 244000 29.400 0.450 28.950 ... ... 0.202742
0.200777 ... ... 8.825 -0.300 8.525 246000 30.825 0.475 30.350 ... ... 0.203135
0.201013 ... ... 8.300 -0.275 8.025 248000 32.250 0.475 31.775 ... ... 0.203178
0.200897 ... ... 7.775 -0.250 7.525 250000 33.725 0.475 33.250 ... ... 0.203547
0.200768 ... ... 7.300 -0.250 7.050 252000 35.225 0.500 34.725 ... ... 0.203926
0.200638 ... ... 6.850 -0.250 6.600 254000 36.750 0.525 36.225 ... ... 0.20433
0.200889 ... ... 6.425 -0.225 6.200 256000 38.300 0.525 37.775 ... ... 0.204776
0.20081 ... ... 6.025 -0.225 5.800 258000 39.875 0.550 39.325 ... ... 0.20528
0.200776 ... ... 5.625 -0.200 5.425 260000 41.450 0.525 40.925 ... ... 0.20548
0.200806 ... ... 5.275 -0.200 5.075 262000 43.075 0.550 42.525 ... ... 0.206149
0.200919 ... ... 4.925 -0.175 4.750 264000 44.700 0.550 44.150 ... ... 0.206537
0.200717 ... ... 4.600 -0.175 4.425 266000 46.375 0.575 45.800 ... ... 0.207459
0.200619 ... ... 4.300 -0.175 4.125 268000 48.050 0.575 47.475 ... ... 0.208128
0.200652 ... ... 4.025 -0.175 3.850 270000 49.750 0.600 49.150 ... ... 0.20897
0.200845 ... ... 3.750 -0.150 3.600 272000 51.475 0.600 50.875 ... ... 0.210017
0.200746 ... ... 3.500 -0.150 3.350 274000 53.200 0.600 52.600 ... ... 0.210837
0.200842 ... ... 3.250 -0.125 3.125 276000 54.950 0.625 54.325 ... ... 0.2119
0.200647 ... ... 3.025 -0.125 2.900 278000 56.725 0.625 56.100 ... ... 0.213239
0.200688 ... ... 2.825 -0.125 2.700 280000 58.500 0.625 57.875 ... ... 0.214389
0.201011 ... ... 2.625 -0.100 2.525 282000 60.300 0.650 59.650 ... ... 0.215861
0.200482 ... ... 2.450 -0.125 2.325 284000 62.125 0.650 61.475 ... ... 0.217693
0.200862 ... ... 2.275 -0.100 2.175 286000 63.950 0.675 63.275 ... ... 0.219381
0.200997 ... ... 2.100 -0.075 2.025 288000 65.800 0.675 65.125 ... ... 0.22148
0.200869 ... ... 1.950 -0.075 1.875 290000 67.650 0.675 66.975 ... ... 0.22346
0.200457 ... ... 1.825 -0.100 1.725 292000 69.500 0.675 68.825 ... ... 0.225321
0.200479 ... ... 1.700 -0.100 1.600 294000 71.400 0.700 70.700 ... ... 0.228245
0.201018 ... ... 1.575 -0.075 1.500 296000 73.275 0.700 72.575 ... ... 0.230497
0.200531 ... ... 1.450 -0.075 1.375 298000 75.175 0.700 74.475 ... ... 0.233268
0.200597 ... ... 1.350 -0.075 1.275 300000 77.100 0.725 76.375 ... ... 0.23659
0.200413 ... ... 1.250 -0.075 1.175 302000 79.025 0.725 78.300 ... ... 0.239859
0.200912 ... ... 1.150 -0.050 1.100 304000 80.950 0.725 80.225 ... ... 0.243078
0.201215 ... ... 1.075 -0.050 1.025 306000 82.900 0.725 82.175 ... ... 0.246886
0.201304 ... ... 1 -0.050 0.950 308000 84.850 0.725 84.125 ... ... 0.250658
0.201162 ... ... 0.925 -0.050 0.875 310000 86.825 0.750 86.075 ... ... 0.255037
0.200762 ... ... 0.850 -0.050 0.800 312000 88.800 0.750 88.050 ... ... 0.259386
0.201323 ... ... 0.775 -0.025 0.750 314000 90.775 0.750 90.025 ... ... 0.263706
0.200398 ... ... 0.725 -0.050 0.675 316000 92.775 0.775 92 ... ... 0.268639
0.200528 ... ... 0.675 -0.050 0.625 318000 94.775 0.775 94 ... ... 0.273543
0.200445 ... ... 0.625 -0.050 0.575 320000 96.775 0.775 96 ... ... 0.278418
0.200124 ... ... 0.575 -0.050 0.525 322000 98.775 0.775 98 ... ... 0.283264
0.201212 ... ... 0.525 -0.025 0.500 324000 100.775 0.775 100 ... ... 0.288081
0.200446 ... ... 0.475 -0.025 0.450 326000 102.775 0.775 102 ... ... 0.292871
0.201241 ... ... 0.450 -0.025 0.425 328000 104.775 0.775 104 ... ... 0.297632
0.201911 ... ... 0.400 0 0.400 330000 106.775 0.775 106 ... ... 0.302366
0.200352 ... ... 0.375 -0.025 0.350 332000 108.775 0.775 108 ... ... 0.307073
0.200626 ... ... 0.350 -0.025 0.325 334000 110.775 0.775 110 ... ... 0.311753
0.200727 ... ... 0.325 -0.025 0.300 336000 112.775 0.775 112 ... ... 0.316407
0.200636 ... ... 0.300 -0.025 0.275 338000 114.775 0.775 114 ... ... 0.321035
0.200326 ... ... 0.275 -0.025 0.250 340000 116.775 0.775 116 ... ... 0.325637
0.199767 ... ... 0.250 -0.025 0.225 342000 118.775 0.775 118 ... ... 0.330214
0.202051 ... ... 0.225 0 0.225 344000 120.775 0.775 120 ... ... 0.334765
0.201156 ... ... 0.225 -0.025 0.200 346000 122.775 0.775 122 ... ... 0.339291
0.199908 ... ... 0.200 -0.025 0.175 348000 124.775 0.775 124 ... ... 0.343793
0.202087 ... ... 0.175 0 0.175 350000 126.775 0.775 126 ... ... 0.348271
0.200357 ... ... 0.175 -0.025 0.150 352000 128.775 0.775 128 ... ... 0.352725
0.202473 ... ... 0.150 0 0.150 354000 130.775 0.775 130 ... ... 0.357155
0.20013 ... ... 0.150 -0.025 0.125 356000 132.775 0.775 132 ... ... 0.361562
0.202181 ... ... 0.125 0 0.125 358000 134.775 0.775 134 ... ... 0.365946
0.199015 ... ... 0.125 -0.025 0.100 360000 136.775 0.775 136 ... ... 0.370307
0.200998 ... ... 0.100 0 0.100 362000 138.775 0.775 138 ... ... 0.374645
0.202967 ... ... 0.100 0 0.100 364000 140.775 0.775 140 ... ... 0.378961
0.198541 ... ... 0.100 -0.025 0.075 366000 142.775 0.775 142 ... ... 0.383255
0.200436 ... ... 0.075 0 0.075 368000 144.775 0.775 144 ... ... 0.387527
0.202319 ... ... 0.075 0 0.075 370000 146.775 0.775 146 ... ... 0.391778
0.204188 ... ... 0.075 0 0.075 372000 148.775 0.775 148 ... ... 0.396007
0.197609 ... ... 0.075 -0.025 0.050 374000 150.775 0.775 150 ... ... 0.400215
0.199395 ... ... 0.050 0 0.050 376000 152.775 0.775 152 ... ... 0.404403
0.20117 ... ... 0.050 0 0.050 378000 154.775 0.775 154 ... ... 0.408569
0.202933 ... ... 0.050 0 0.050 380000 156.775 0.775 156 ... ... 0.412716
0.204684 ... ... 0.050 0 0.050 382000 158.775 0.775 158 ... ... 0.416842
0.206425 ... ... 0.050 0 0.050 384000 160.775 0.775 160 ... ... 0.420948
0.195053 ... ... 0.050 -0.025 0.025 386000 162.775 0.775 162 ... ... 0.425034
0.196685 ... ... 0.025 0 0.025 388000 164.775 0.775 164 ... ... 0.429101
0.198307 ... ... 0.025 0 0.025 390000 166.775 0.775 166 ... ... 0.433149
0.19992 ... ... 0.025 0 0.025 392000 168.775 0.775 168 ... ... 0.437177
0.201523 ... ... 0.025 0 0.025 394000 170.775 0.775 170 ... ... 0.441187
0.203116 ... ... 0.025 0 0.025 396000 172.775 0.775 172 ... ... 0.445178
0.204698 ... ... 0.025 0 0.025 398000 174.775 0.775 174 ... ... 0.44915

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.