DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 198.725
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
0.755314 ... ... 115.950 0.775 116.725 82000 0.013 0 0.013 ... ... 0.358239
0.734125 ... ... 113.950 0.775 114.725 84000 0.013 0 0.013 ... ... 0.348934
0.713487 ... ... 111.950 0.775 112.725 86000 0.013 0 0.013 ... ... 0.339849
0.69337 ... ... 109.950 0.775 110.725 88000 0.013 0 0.013 ... ... 0.330972
0.67375 ... ... 107.950 0.775 108.725 90000 0.013 0 0.013 ... ... 0.32229
0.654603 ... ... 105.950 0.775 106.725 92000 0.013 0 0.013 ... ... 0.313796
0.635905 ... ... 103.950 0.775 104.725 94000 0.013 0 0.013 ... ... 0.305484
0.617636 ... ... 101.950 0.775 102.725 96000 0.013 0 0.013 ... ... 0.297345
0.599776 ... ... 99.950 0.775 100.725 98000 0.013 0 0.013 ... ... 0.289371
0.582308 ... ... 97.950 0.775 98.725 100000 0.013 0 0.013 ... ... 0.281556
0.565214 ... ... 95.950 0.775 96.725 102000 0.013 0 0.013 ... ... 0.27389
0.548478 ... ... 93.950 0.775 94.725 104000 0.013 0 0.013 ... ... 0.266367
0.532085 ... ... 91.950 0.775 92.725 106000 0.013 0 0.013 ... ... 0.258983
0.516022 ... ... 89.950 0.775 90.725 108000 0.013 0 0.013 ... ... 0.251734
0.500275 ... ... 87.950 0.775 88.725 110000 0.013 0 0.013 ... ... 0.244613
0.484832 ... ... 85.950 0.775 86.725 112000 0.013 0 0.013 ... ... 0.237615
0.46968 ... ... 83.950 0.775 84.725 114000 0.013 0 0.013 ... ... 0.230734
0.454809 ... ... 81.950 0.775 82.725 116000 0.013 0 0.013 ... ... 0.223965
0.440209 ... ... 79.950 0.775 80.725 118000 0.025 0 0.025 ... ... 0.2319
0.425869 ... ... 77.950 0.775 78.725 120000 0.025 0 0.025 ... ... 0.224957
0.41178 ... ... 75.950 0.775 76.725 122000 0.025 0 0.025 ... ... 0.21812
0.397934 ... ... 73.950 0.775 74.725 124000 0.050 0 0.050 ... ... 0.22743
0.384321 ... ... 71.950 0.775 72.725 126000 0.050 0 0.050 ... ... 0.220361
0.370935 ... ... 69.950 0.775 70.725 128000 0.075 0 0.075 ... ... 0.223731
0.357766 ... ... 67.950 0.775 68.725 130000 0.075 -0.025 0.100 ... ... 0.216575
0.344809 ... ... 65.950 0.775 66.725 132000 0.125 0 0.125 ... ... 0.22367
0.332055 ... ... 63.950 0.775 64.725 134000 0.150 0 0.150 ... ... 0.2218
0.3195 ... ... 61.950 0.775 62.725 136000 0.175 -0.025 0.200 ... ... 0.219158
0.307136 ... ... 59.950 0.775 60.725 138000 0.225 -0.025 0.250 ... ... 0.219827
0.294958 ... ... 57.950 0.775 58.725 140000 0.275 -0.025 0.300 ... ... 0.219079
0.282959 ... ... 55.950 0.775 56.725 142000 0.350 -0.025 0.375 ... ... 0.22008
0.272475 ... ... 54 0.750 54.750 144000 0.425 -0.025 0.450 ... ... 0.219643
0.264721 ... ... 52.050 0.775 52.825 146000 0.525 -0.025 0.550 ... ... 0.2202
0.256953 ... ... 50.150 0.750 50.900 148000 0.650 -0.025 0.675 ... ... 0.221259
0.250353 ... ... 48.275 0.725 49 150000 0.775 -0.025 0.800 ... ... 0.220977
0.244761 ... ... 46.400 0.725 47.125 152000 0.925 -0.050 0.975 ... ... 0.221052
0.241056 ... ... 44.575 0.725 45.300 154000 1.075 -0.075 1.150 ... ... 0.220054
0.236915 ... ... 42.775 0.700 43.475 156000 1.275 -0.075 1.350 ... ... 0.220433
0.234224 ... ... 41 0.700 41.700 158000 1.500 -0.075 1.575 ... ... 0.22073
0.231816 ... ... 39.275 0.675 39.950 160000 1.725 -0.100 1.825 ... ... 0.219979
0.229598 ... ... 37.550 0.675 38.225 162000 2 -0.100 2.100 ... ... 0.220052
0.228236 ... ... 35.900 0.650 36.550 164000 2.325 -0.100 2.425 ... ... 0.220701
0.226834 ... ... 34.250 0.650 34.900 166000 2.650 -0.125 2.775 ... ... 0.220317
0.226011 ... ... 32.650 0.650 33.300 168000 3.025 -0.125 3.150 ... ... 0.220397
0.225015 ... ... 31.100 0.625 31.725 170000 3.425 -0.150 3.575 ... ... 0.220187
0.22442 ... ... 29.600 0.600 30.200 172000 3.875 -0.175 4.050 ... ... 0.220291
0.223581 ... ... 28.125 0.575 28.700 174000 4.375 -0.175 4.550 ... ... 0.220625
0.22303 ... ... 26.675 0.575 27.250 176000 4.900 -0.175 5.075 ... ... 0.2206
0.222705 ... ... 25.300 0.550 25.850 178000 5.450 -0.225 5.675 ... ... 0.220243
0.222556 ... ... 23.950 0.550 24.500 180000 6.075 -0.225 6.300 ... ... 0.220545
0.222081 ... ... 22.650 0.525 23.175 182000 6.725 -0.250 6.975 ... ... 0.220482
0.22175 ... ... 21.400 0.500 21.900 184000 7.425 -0.250 7.675 ... ... 0.22053
0.221539 ... ... 20.200 0.475 20.675 186000 8.175 -0.275 8.450 ... ... 0.220671
0.221429 ... ... 19.025 0.475 19.500 188000 8.950 -0.300 9.250 ... ... 0.220466
0.22141 ... ... 17.925 0.450 18.375 190000 9.800 -0.300 10.100 ... ... 0.220771
0.221065 ... ... 16.850 0.425 17.275 192000 10.675 -0.325 11 ... ... 0.220735
0.221219 ... ... 15.825 0.425 16.250 194000 11.600 -0.350 11.950 ... ... 0.220783
0.221056 ... ... 14.850 0.400 15.250 196000 12.575 -0.350 12.925 ... ... 0.220915
0.220989 ... ... 13.900 0.400 14.300 198000 13.575 -0.375 13.950 ... ... 0.22074
0.221024 ... ... 13.025 0.375 13.400 200000 14.650 -0.375 15.025 ... ... 0.221063
0.220775 ... ... 12.175 0.350 12.525 202000 15.750 -0.400 16.150 ... ... 0.221101
0.22065 ... ... 11.375 0.325 11.700 204000 16.900 -0.425 17.325 ... ... 0.221263
0.220661 ... ... 10.600 0.325 10.925 206000 18.075 -0.450 18.525 ... ... 0.221169
0.220427 ... ... 9.875 0.300 10.175 208000 19.300 -0.475 19.775 ... ... 0.221228
0.220766 ... ... 9.200 0.300 9.500 210000 20.575 -0.475 21.050 ... ... 0.221464
0.220487 ... ... 8.550 0.275 8.825 212000 21.875 -0.500 22.375 ... ... 0.221491
0.220416 ... ... 7.950 0.250 8.200 214000 23.225 -0.500 23.725 ... ... 0.221738
0.220585 ... ... 7.375 0.250 7.625 216000 24.600 -0.525 25.125 ... ... 0.221813
0.220596 ... ... 6.850 0.225 7.075 218000 26.025 -0.550 26.575 ... ... 0.222163
0.220463 ... ... 6.325 0.225 6.550 220000 27.475 -0.550 28.025 ... ... 0.222386
0.220654 ... ... 5.875 0.200 6.075 222000 28.975 -0.550 29.525 ... ... 0.222953
0.220287 ... ... 5.425 0.175 5.600 224000 30.475 -0.575 31.050 ... ... 0.222987
0.220299 ... ... 5 0.175 5.175 226000 32.025 -0.600 32.625 ... ... 0.223425
0.220257 ... ... 4.625 0.150 4.775 228000 33.600 -0.600 34.200 ... ... 0.223839
0.220181 ... ... 4.250 0.150 4.400 230000 35.200 -0.625 35.825 ... ... 0.224254
0.22063 ... ... 3.925 0.150 4.075 232000 36.825 -0.625 37.450 ... ... 0.224697
0.220586 ... ... 3.600 0.150 3.750 234000 38.500 -0.625 39.125 ... ... 0.225744
0.220596 ... ... 3.325 0.125 3.450 236000 40.175 -0.625 40.800 ... ... 0.226363
0.220097 ... ... 3.050 0.100 3.150 238000 41.875 -0.650 42.525 ... ... 0.227117
0.220302 ... ... 2.800 0.100 2.900 240000 43.600 -0.650 44.250 ... ... 0.228051
0.220686 ... ... 2.550 0.125 2.675 242000 45.325 -0.675 46 ... ... 0.228586
0.220619 ... ... 2.350 0.100 2.450 244000 47.100 -0.675 47.775 ... ... 0.230006
0.220063 ... ... 2.150 0.075 2.225 246000 48.875 -0.675 49.550 ... ... 0.231087
0.220493 ... ... 1.975 0.075 2.050 248000 50.675 -0.700 51.375 ... ... 0.232519
0.220502 ... ... 1.800 0.075 1.875 250000 52.500 -0.700 53.200 ... ... 0.234366
0.22005 ... ... 1.650 0.050 1.700 252000 54.325 -0.700 55.025 ... ... 0.235943
0.219985 ... ... 1.500 0.050 1.550 254000 56.175 -0.700 56.875 ... ... 0.238023
0.220407 ... ... 1.375 0.050 1.425 256000 58.025 -0.725 58.750 ... ... 0.239872
0.22044 ... ... 1.250 0.050 1.300 258000 59.900 -0.725 60.625 ... ... 0.242318
0.220041 ... ... 1.125 0.050 1.175 260000 61.800 -0.725 62.525 ... ... 0.245434
0.22029 ... ... 1.025 0.050 1.075 262000 63.700 -0.725 64.425 ... ... 0.24841
0.220148 ... ... 0.950 0.025 0.975 264000 65.600 -0.750 66.350 ... ... 0.251248
0.220847 ... ... 0.850 0.050 0.900 266000 67.525 -0.750 68.275 ... ... 0.254868
0.219868 ... ... 0.775 0.025 0.800 268000 69.475 -0.725 70.200 ... ... 0.259324
0.219802 ... ... 0.700 0.025 0.725 270000 71.400 -0.750 72.150 ... ... 0.262771
0.220885 ... ... 0.650 0.025 0.675 272000 73.350 -0.775 74.125 ... ... 0.267089
0.220064 ... ... 0.575 0.025 0.600 274000 75.325 -0.775 76.100 ... ... 0.272311
0.220518 ... ... 0.525 0.025 0.550 276000 77.300 -0.775 78.075 ... ... 0.277489
0.220655 ... ... 0.475 0.025 0.500 278000 79.275 -0.775 80.050 ... ... 0.282625
0.220433 ... ... 0.425 0.025 0.450 280000 81.275 -0.775 82.050 ... ... 0.288687
0.219798 ... ... 0.400 0 0.400 282000 83.275 -0.775 84.050 ... ... 0.294709
0.221081 ... ... 0.350 0.025 0.375 284000 85.275 -0.775 86.050 ... ... 0.300689
0.219635 ... ... 0.325 0 0.325 286000 87.275 -0.775 88.050 ... ... 0.30663
0.220374 ... ... 0.275 0.025 0.300 288000 89.275 -0.775 90.050 ... ... 0.31253
0.22087 ... ... 0.250 0.025 0.275 290000 91.275 -0.775 92.050 ... ... 0.318392
0.221096 ... ... 0.225 0.025 0.250 292000 93.275 -0.775 94.050 ... ... 0.324215
0.221015 ... ... 0.200 0.025 0.225 294000 95.275 -0.775 96.050 ... ... 0.33
0.220578 ... ... 0.200 0 0.200 296000 97.275 -0.775 98.050 ... ... 0.335748
0.219716 ... ... 0.175 0 0.175 298000 99.275 -0.775 100.050 ... ... 0.341459
0.222764 ... ... 0.150 0.025 0.175 300000 101.275 -0.775 102.050 ... ... 0.347134
0.221312 ... ... 0.150 0 0.150 302000 103.275 -0.775 104.050 ... ... 0.352772
0.219193 ... ... 0.125 0 0.125 304000 105.275 -0.775 106.050 ... ... 0.358376
0.222068 ... ... 0.125 0 0.125 306000 107.275 -0.775 108.050 ... ... 0.363944
0.218972 ... ... 0.100 0 0.100 308000 109.275 -0.775 110.050 ... ... 0.369478
0.221743 ... ... 0.100 0 0.100 310000 111.275 -0.775 112.050 ... ... 0.374979
0.217235 ... ... 0.075 0 0.075 312000 113.275 -0.775 114.050 ... ... 0.380445
0.219892 ... ... 0.075 0 0.075 314000 115.275 -0.775 116.050 ... ... 0.385878
0.222528 ... ... 0.075 0 0.075 316000 117.275 -0.775 118.050 ... ... 0.391279
0.225143 ... ... 0.050 0.025 0.075 318000 119.275 -0.775 120.050 ... ... 0.396648
0.218102 ... ... 0.050 0 0.050 320000 121.275 -0.775 122.050 ... ... 0.401985
0.220589 ... ... 0.050 0 0.050 322000 123.275 -0.775 124.050 ... ... 0.40729
0.223058 ... ... 0.050 0 0.050 324000 125.275 -0.775 126.050 ... ... 0.412565
0.225507 ... ... 0.050 0 0.050 326000 127.275 -0.775 128.050 ... ... 0.417809
0.213132 ... ... 0.025 0 0.025 328000 129.275 -0.775 130.050 ... ... 0.423022
0.215419 ... ... 0.025 0 0.025 330000 131.275 -0.775 132.050 ... ... 0.428206
0.21769 ... ... 0.025 0 0.025 332000 133.275 -0.775 134.050 ... ... 0.433361
0.219945 ... ... 0.025 0 0.025 334000 135.275 -0.775 136.050 ... ... 0.438486
0.222184 ... ... 0.025 0 0.025 336000 137.275 -0.775 138.050 ... ... 0.443583
0.224407 ... ... 0.025 0 0.025 338000 139.275 -0.775 140.050 ... ... 0.448651
0.226614 ... ... 0.025 0 0.025 340000 141.275 -0.775 142.050 ... ... 0.453691
0.228805 ... ... 0.025 0 0.025 342000 143.275 -0.775 144.050 ... ... 0.458704
0.230979 ... ... 0.025 0 0.025 344000 145.275 -0.775 146.050 ... ... 0.463689
0.233137 ... ... 0.025 0 0.025 346000 147.275 -0.775 148.050 ... ... 0.468648
0.235281 ... ... 0.013 0.013 0.025 348000 149.275 -0.775 150.050 ... ... 0.473579
0.223705 ... ... 0.013 0 0.013 350000 151.275 -0.775 152.050 ... ... 0.478485
0.225723 ... ... 0.013 0 0.013 352000 153.275 -0.775 154.050 ... ... 0.483364
0.227726 ... ... 0.013 0 0.013 354000 155.275 -0.775 156.050 ... ... 0.488217
0.229714 ... ... 0.013 0 0.013 356000 157.275 -0.775 158.050 ... ... 0.493045
0.231689 ... ... 0.013 0 0.013 358000 159.275 -0.775 160.050 ... ... 0.497848
0.233651 ... ... 0.013 0 0.013 360000 161.275 -0.775 162.050 ... ... 0.502626
0.2356 ... ... 0.013 0 0.013 362000 163.275 -0.775 164.050 ... ... 0.507379
0.237537 ... ... 0.013 0 0.013 364000 165.275 -0.775 166.050 ... ... 0.512108
0.239461 ... ... 0.013 0 0.013 366000 167.275 -0.775 168.050 ... ... 0.516813
0.241373 ... ... 0.013 0 0.013 368000 169.275 -0.775 170.050 ... ... 0.521494
0.243273 ... ... 0.013 0 0.013 370000 171.275 -0.775 172.050 ... ... 0.526152
0.245161 ... ... 0.013 0 0.013 372000 173.275 -0.775 174.050 ... ... 0.530786
0.247037 ... ... 0.013 0 0.013 374000 175.275 -0.775 176.050 ... ... 0.535398
0.248901 ... ... 0.013 0 0.013 376000 177.275 -0.775 178.050 ... ... 0.539986
0.250754 ... ... 0.013 0 0.013 378000 179.275 -0.775 180.050 ... ... 0.544552
0.252596 ... ... 0.013 0 0.013 380000 181.275 -0.775 182.050 ... ... 0.549096
0.254425 ... ... 0.013 0 0.013 382000 183.275 -0.775 184.050 ... ... 0.553618
0.256242 ... ... 0.013 0 0.013 384000 185.275 -0.775 186.050 ... ... 0.558119
0.258048 ... ... 0.013 0 0.013 386000 187.275 -0.775 188.050 ... ... 0.562597
0.259843 ... ... 0.013 0 0.013 388000 189.275 -0.775 190.050 ... ... 0.567055
0.261628 ... ... 0.013 0 0.013 390000 191.275 -0.775 192.050 ... ... 0.571491
0.263403 ... ... 0.013 0 0.013 392000 193.275 -0.775 194.050 ... ... 0.575907
0.265167 ... ... 0.013 0 0.013 394000 195.275 -0.775 196.050 ... ... 0.580301
0.266922 ... ... 0.013 0 0.013 396000 197.275 -0.775 198.050 ... ... 0.584676
0.268666 ... ... 0.013 0 0.013 398000 199.275 -0.775 200.050 ... ... 0.58903

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.