DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.500
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.077501 ... ... 120.500 -0.725 119.775 94000 ... ... 0.013 ... 0.275 1.377324
2.026682 ... ... 118.500 -0.725 117.775 96000 ... ... 0.013 ... 0.275 1.343688
1.976947 ... ... 116.500 -0.725 115.775 98000 ... ... 0.013 ... 0.275 1.310742
1.928248 ... ... 114.500 -0.725 113.775 100000 ... ... 0.013 ... 0.275 1.278456
1.880539 ... ... 112.500 -0.725 111.775 102000 ... ... 0.013 ... 0.275 1.246796
1.833781 ... ... 110.500 -0.725 109.775 104000 ... ... 0.013 ... 0.275 1.215731
1.787936 ... ... 108.500 -0.725 107.775 106000 ... ... 0.013 ... 0.275 1.185249
1.742967 ... ... 106.500 -0.725 105.775 108000 ... ... 0.013 ... 0.275 1.155328
1.698838 ... ... 104.500 -0.725 103.775 110000 ... ... 0.013 ... 0.275 1.125946
1.655516 ... ... 102.500 -0.725 101.775 112000 ... ... 0.013 ... 0.275 1.097082
1.612969 ... ... 100.500 -0.725 99.775 114000 ... ... 0.013 ... 0.275 1.068714
1.571168 ... ... 98.500 -0.725 97.775 116000 ... ... 0.013 ... 0.275 1.040812
1.530085 ... ... 96.500 -0.725 95.775 118000 ... ... 0.013 ... 0.275 1.013366
1.489695 ... ... 94.500 -0.725 93.775 120000 ... ... 0.013 ... 0.275 0.986364
1.449972 ... ... 92.500 -0.725 91.775 122000 ... ... 0.013 ... 0.275 0.959791
1.410891 ... ... 90.500 -0.725 89.775 124000 ... ... 0.013 ... 0.275 0.933632
1.372429 ... ... 88.500 -0.725 87.775 126000 ... ... 0.013 ... 0.275 0.907871
1.334562 ... ... 86.500 -0.725 85.775 128000 ... ... 0.013 ... 0.275 0.882486
1.297272 ... ... 84.500 -0.725 83.775 130000 ... ... 0.013 ... 0.275 0.857461
1.260539 ... ... 82.500 -0.725 81.775 132000 ... ... 0.013 ... 0.275 0.832795
1.224343 ... ... 80.500 -0.725 79.775 134000 ... ... 0.013 ... 0.275 0.808476
1.188665 ... ... 78.500 -0.725 77.775 136000 ... ... 0.013 ... 0.275 0.784492
1.153487 ... ... 76.500 -0.725 75.775 138000 ... ... 0.013 ... 0.275 0.760831
1.11879 ... ... 74.500 -0.725 73.775 140000 ... ... 0.013 ... 0.275 0.737471
1.084561 ... ... 72.500 -0.725 71.775 142000 ... ... 0.013 ... 0.275 0.714413
1.050783 ... ... 70.500 -0.725 69.775 144000 ... ... 0.013 ... 0.275 0.691648
1.017439 ... ... 68.500 -0.725 67.775 146000 ... ... 0.013 ... 0.275 0.669166
0.984515 ... ... 66.500 -0.725 65.775 148000 ... ... 0.013 ... 0.275 0.646956
0.951995 ... ... 64.500 -0.725 63.775 150000 ... ... 0.013 ... 0.275 0.625
0.919867 ... ... 62.500 -0.725 61.775 152000 ... ... 0.013 ... 0.275 0.603288
0.888115 ... ... 60.500 -0.725 59.775 154000 ... ... 0.013 ... 0.275 0.581823
0.856728 ... ... 58.500 -0.725 57.775 156000 ... ... 0.013 ... 0.275 0.560595
0.825688 ... ... 56.500 -0.725 55.775 158000 ... ... 0.013 ... 0.275 0.539604
0.794985 ... ... 54.500 -0.725 53.775 160000 ... ... 0.013 ... 0.275 0.518819
0.764604 ... ... 52.500 -0.725 51.775 162000 ... ... 0.013 ... 0.275 0.498245
0.734534 ... ... 50.500 -0.725 49.775 164000 ... ... 0.013 ... 0.275 0.477877
0.70476 ... ... 48.500 -0.725 47.775 166000 ... ... 0.013 ... 0.275 0.457705
0.675268 ... ... 46.500 -0.725 45.775 168000 ... ... 0.013 ... 0.275 0.437704
0.646047 ... ... 44.500 -0.725 43.775 170000 ... ... 0.013 ... 0.275 0.417891
0.617083 ... ... 42.500 -0.725 41.775 172000 ... ... 0.013 ... 0.275 0.398256
0.588359 ... ... 40.500 -0.725 39.775 174000 ... ... 0.013 ... 0.275 0.378779
0.559863 ... ... 38.500 -0.725 37.775 176000 ... ... 0.013 ... 0.275 0.359441
0.531579 ... ... 36.500 -0.725 35.775 178000 ... ... 0.013 ... 0.275 0.34026
0.503491 ... ... 34.500 -0.725 33.775 180000 ... ... 0.013 ... 0.275 0.321222
0.475582 ... ... 32.500 -0.725 31.775 182000 ... ... 0.013 ... 0.275 0.302296
0.447833 ... ... 30.500 -0.725 29.775 184000 ... ... 0.013 ... 0.275 0.283492
0.420223 ... ... 28.500 -0.725 27.775 186000 ... ... 0.013 ... 0.275 0.264798
0.39273 ... ... 26.500 -0.725 25.775 188000 ... ... 0.013 ... 0.275 0.246196
0.365329 ... ... 24.500 -0.725 23.775 190000 ... ... 0.013 ... 0.275 0.227672
0.337988 ... ... 22.500 -0.725 21.775 192000 ... ... 0.013 ... 0.275 0.209222
0.310674 ... ... 20.500 -0.725 19.775 194000 ... ... 0.013 ... 0.275 0.190812
0.283344 ... ... 18.500 -0.725 17.775 196000 ... ... 0.013 ... 0.275 0.172447
0.255944 ... ... 16.500 -0.725 15.775 198000 ... ... 0.013 ... 0.275 0.154075
0.228408 ... ... 14.500 -0.725 13.775 200000 ... ... 0.013 ... 0.275 0.135678
0.200644 ... ... 12.500 -0.725 11.775 202000 ... ... 0.013 ... 0.300 0.117221
0.172526 ... ... 10.500 -0.725 9.775 204000 ... ... 0.013 ... 0.375 0.09865
0.143862 ... ... 8.500 -0.725 7.775 206000 ... ... 0.013 ... 0.475 0.079882
0.114333 ... ... 6.500 -0.725 5.775 208000 ... ... 0.013 ... 0.675 0.06078
0.085812 ... ... 4.525 -0.725 3.800 210000 ... ... 0.025 ... 1.025 0.046033
0.067516 ... ... 2.675 -0.650 2.025 212000 ... ... 0.250 ... 1.875 0.047043
0.058738 ... 2.625 0.750 ... ... 214000 ... ... 0.975 ... 3.125 0.041807
0.056101 ... 1.775 0.175 ... ... 216000 ... ... 2.400 ... 5.275 0
0.049971 ... 1.175 0.013 ... ... 218000 4.225 0.725 3.500 ... ... 0
0.068273 ... 0.800 0.013 ... ... 220000 6.225 0.725 5.500 ... ... 0
0.08581 ... 0.625 0.013 ... ... 222000 8.225 0.725 7.500 ... ... 0
0.102777 ... 0.500 0.013 ... ... 224000 10.225 0.725 9.500 ... ... 0
0.119271 ... 0.450 0.013 ... ... 226000 12.225 0.725 11.500 ... ... 0
0.135361 ... 0.400 0.013 ... ... 228000 14.225 0.725 13.500 ... ... 0
0.151093 ... 0.375 0.013 ... ... 230000 16.225 0.725 15.500 ... ... 0
0.166523 ... 0.350 0.013 ... ... 232000 18.225 0.725 17.500 ... ... 0
0.18166 ... 0.325 0.013 ... ... 234000 20.225 0.725 19.500 ... ... 0
0.196529 ... 0.300 0.013 ... ... 236000 22.225 0.725 21.500 ... ... 0
0.211157 ... ... 0.013 0 0.013 238000 24.225 0.725 23.500 ... ... 0
0.225549 ... 0.275 0.013 ... ... 240000 26.225 0.725 25.500 ... ... 0
0.239725 ... 0.275 0.013 ... ... 242000 28.225 0.725 27.500 ... ... 0
0.253697 ... ... 0.013 0 0.013 244000 30.225 0.725 29.500 ... ... 0
0.267473 ... 0.275 0.013 ... ... 246000 32.225 0.725 31.500 ... ... 0
0.281065 ... 0.275 0.013 ... ... 248000 34.225 0.725 33.500 ... ... 0
0.294468 ... 0.275 0.013 ... ... 250000 36.225 0.725 35.500 ... ... 0
0.30771 ... ... 0.013 0 0.013 252000 38.225 0.725 37.500 ... ... 0
0.320789 ... ... 0.013 0 0.013 254000 40.225 0.725 39.500 ... ... 0
0.333694 ... ... 0.013 0 0.013 256000 42.225 0.725 41.500 ... ... 0
0.346452 ... ... 0.013 0 0.013 258000 44.225 0.725 43.500 ... ... 0
0.359072 ... ... 0.013 0 0.013 260000 46.225 0.725 45.500 ... ... 0
0.371549 ... ... 0.013 0 0.013 262000 48.225 0.725 47.500 ... ... 0
0.38387 ... ... 0.013 0 0.013 264000 50.225 0.725 49.500 ... ... 0
0.396056 ... ... 0.013 0 0.013 266000 52.225 0.725 51.500 ... ... 0
0.40812 ... ... 0.013 0 0.013 268000 54.225 0.725 53.500 ... ... 0
0.420065 ... ... 0.013 0 0.013 270000 56.225 0.725 55.500 ... ... 0
0.431879 ... ... 0.013 0 0.013 272000 58.225 0.725 57.500 ... ... 0
0.443563 ... ... 0.013 0 0.013 274000 60.225 0.725 59.500 ... ... 0
0.455131 ... ... 0.013 0 0.013 276000 62.225 0.725 61.500 ... ... 0
0.466585 ... ... 0.013 0 0.013 278000 64.225 0.725 63.500 ... ... 0
0.477929 ... ... 0.013 0 0.013 280000 66.225 0.725 65.500 ... ... 0
0.489172 ... ... 0.013 0 0.013 282000 68.225 0.725 67.500 ... ... 0
0.500296 ... ... 0.013 0 0.013 284000 70.225 0.725 69.500 ... ... 0
0.511316 ... ... 0.013 0 0.013 286000 72.225 0.725 71.500 ... ... 0
0.522236 ... ... 0.013 0 0.013 288000 74.225 0.725 73.500 ... ... 0
0.533057 ... ... 0.013 0 0.013 290000 76.225 0.725 75.500 ... ... 0
0.54378 ... ... 0.013 0 0.013 292000 78.225 0.725 77.500 ... ... 0
0.554407 ... ... 0.013 0 0.013 294000 80.225 0.725 79.500 ... ... 0
0.564927 ... ... 0.013 0 0.013 296000 82.225 0.725 81.500 ... ... 0
0.575361 ... ... 0.013 0 0.013 298000 84.225 0.725 83.500 ... ... 0
0.585709 ... ... 0.013 0 0.013 300000 86.225 0.725 85.500 ... ... 0
0.59597 ... 0.275 0.013 ... ... 302000 88.225 0.725 87.500 ... ... 0
0.606146 ... 0.275 0.013 ... ... 304000 90.225 0.725 89.500 ... ... 0
0.616237 ... 0.275 0.013 ... ... 306000 92.225 0.725 91.500 ... ... 0
0.626244 ... 0.275 0.013 ... ... 308000 94.225 0.725 93.500 ... ... 0
0.636158 ... ... 0.013 0 0.013 310000 96.225 0.725 95.500 ... ... 0
0.64599 ... 0.275 0.013 ... ... 312000 98.225 0.725 97.500 ... ... 0
0.655743 ... 0.275 0.013 ... ... 314000 100.225 0.725 99.500 ... ... 0
0.665418 ... 0.275 0.013 ... ... 316000 102.225 0.725 101.500 ... ... 0
0.675019 ... 0.275 0.013 ... ... 318000 104.225 0.725 103.500 ... ... 0
0.684548 ... 0.275 0.013 ... ... 320000 106.225 0.725 105.500 ... ... 0
0.694008 ... 0.275 0.013 ... ... 322000 108.225 0.725 107.500 ... ... 0
0.703395 ... 0.275 0.013 ... ... 324000 110.225 0.725 109.500 ... ... 0
0.712707 ... 0.275 0.013 ... ... 326000 112.225 0.725 111.500 ... ... 0
0.721942 ... 0.275 0.013 ... ... 328000 114.225 0.725 113.500 ... ... 0
0.731107 ... 0.275 0.013 ... ... 330000 116.225 0.725 115.500 ... ... 0
0.740204 ... 0.275 0.013 ... ... 332000 118.225 0.725 117.500 ... ... 0
0.749235 ... 0.275 0.013 ... ... 334000 120.225 0.725 119.500 ... ... 0
0.7582 ... 0.275 0.013 ... ... 336000 122.225 0.725 121.500 ... ... 0
0.767101 ... 0.275 0.013 ... ... 338000 124.225 0.725 123.500 ... ... 0
0.775938 ... 0.275 0.013 ... ... 340000 126.225 0.725 125.500 ... ... 0
0.784712 ... 0.275 0.013 ... ... 342000 128.225 0.725 127.500 ... ... 0
0.793425 ... 0.275 0.013 ... ... 344000 130.225 0.725 129.500 ... ... 0
0.802072 ... 0.275 0.013 ... ... 346000 132.225 0.725 131.500 ... ... 0
0.810652 ... 0.275 0.013 ... ... 348000 134.225 0.725 133.500 ... ... 0
0.819175 ... 0.275 0.013 ... ... 350000 136.225 0.725 135.500 ... ... 0
0.827643 ... 0.275 0.013 ... ... 352000 138.225 0.725 137.500 ... ... 0
0.836055 ... 0.275 0.013 ... ... 354000 140.225 0.725 139.500 ... ... 0
0.844409 ... 0.275 0.013 ... ... 356000 142.225 0.725 141.500 ... ... 0
0.852708 ... 0.275 0.013 ... ... 358000 144.225 0.725 143.500 ... ... 0
0.860952 ... 0.275 0.013 ... ... 360000 146.225 0.725 145.500 ... ... 0
0.869142 ... 0.275 0.013 ... ... 362000 148.225 0.725 147.500 ... ... 0
0.877279 ... 0.275 0.013 ... ... 364000 150.225 0.725 149.500 ... ... 0
0.885362 ... 0.275 0.013 ... ... 366000 152.225 0.725 151.500 ... ... 0
0.893393 ... 0.275 0.013 ... ... 368000 154.225 0.725 153.500 ... ... 0
0.901364 ... 0.275 0.013 ... ... 370000 156.225 0.725 155.500 ... ... 0
0.909283 ... 0.275 0.013 ... ... 372000 158.225 0.725 157.500 ... ... 0
0.91715 ... 0.275 0.013 ... ... 374000 160.225 0.725 159.500 ... ... 0
0.924968 ... 0.275 0.013 ... ... 376000 162.225 0.725 161.500 ... ... 0
0.932738 ... 0.275 0.013 ... ... 378000 164.225 0.725 163.500 ... ... 0
0.940459 ... 0.275 0.013 ... ... 380000 166.225 0.725 165.500 ... ... 0
0.948132 ... 0.275 0.013 ... ... 382000 168.225 0.725 167.500 ... ... 0
0.955759 ... 0.275 0.013 ... ... 384000 170.225 0.725 169.500 ... ... 0
0.963339 ... 0.275 0.013 ... ... 386000 172.225 0.725 171.500 ... ... 0
0.970874 ... 0.275 0.013 ... ... 388000 174.225 0.725 173.500 ... ... 0
0.978363 ... 0.275 0.013 ... ... 390000 176.225 0.725 175.500 ... ... 0
0.985809 ... 0.275 0.013 ... ... 392000 178.225 0.725 177.500 ... ... 0.856658
0.993214 ... 0.275 0.013 ... ... 394000 180.225 0.725 179.500 ... ... 0.924662
1.000573 ... 0.275 0.013 ... ... 396000 182.225 0.725 181.500 ... ... 0.96595
1.007882 ... 0.275 0.013 ... ... 398000 184.225 0.725 183.500 ... ... 0.99798
1.015147 ... 0.275 0.013 ... ... 400000 186.225 0.725 185.500 ... ... 1.025167
1.02237 ... 0.275 0.013 ... ... 402000 188.225 0.725 187.500 ... ... 1.049314
1.029552 ... 0.275 0.013 ... ... 404000 190.225 0.725 189.500 ... ... 1.071368
1.036692 ... 0.275 0.013 ... ... 406000 192.225 0.725 191.500 ... ... 1.091852
1.043792 ... 0.275 0.013 ... ... 408000 194.225 0.725 193.500 ... ... 1.111164
1.050851 ... 0.275 0.013 ... ... 410000 196.225 0.725 195.500 ... ... 1.129516
1.057871 ... 0.275 0.013 ... ... 412000 198.225 0.725 197.500 ... ... 1.147086
1.064851 ... 0.275 0.013 ... ... 414000 200.225 0.725 199.500 ... ... 1.163996
1.071793 ... 0.275 0.013 ... ... 416000 202.225 0.725 201.500 ... ... 1.180368
1.078696 ... 0.275 0.013 ... ... 418000 204.225 0.725 203.500 ... ... 1.196223
1.085561 ... 0.275 0.013 ... ... 420000 206.225 0.725 205.500 ... ... 1.21168
1.092389 ... 0.275 0.013 ... ... 422000 208.225 0.725 207.500 ... ... 1.226763
1.099179 ... 0.275 0.013 ... ... 424000 210.225 0.725 209.500 ... ... 1.241497
1.105932 ... 0.275 0.013 ... ... 426000 212.225 0.725 211.500 ... ... 1.255938
1.112648 ... 0.275 0.013 ... ... 428000 214.225 0.725 213.500 ... ... 1.270106
1.11932 ... 0.275 0.013 ... ... 430000 216.225 0.725 215.500 ... ... 1.284023
1.125957 ... 0.275 0.013 ... ... 432000 218.225 0.725 217.500 ... ... 1.297715

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.