DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 212.075
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
1.916314 ... ... 119.500 -1.425 118.075 94000 0.013 0 0.013 ... ... 1.476931
1.866253 ... ... 117.500 -1.425 116.075 96000 0.013 0 0.013 ... ... 1.440582
1.81726 ... ... 115.500 -1.425 114.075 98000 0.013 0 0.013 ... ... 1.404977
1.769292 ... ... 113.500 -1.425 112.075 100000 0.013 0 0.013 ... ... 1.370084
1.722305 ... ... 111.500 -1.425 110.075 102000 0.013 0 0.013 ... ... 1.335857
1.676257 ... ... 109.500 -1.425 108.075 104000 0.013 0 0.013 ... ... 1.302284
1.631114 ... ... 107.500 -1.425 106.075 106000 0.013 0 0.013 ... ... 1.269342
1.586843 ... ... 105.500 -1.425 104.075 108000 0.013 0 0.013 ... ... 1.237005
1.543409 ... ... 103.500 -1.425 102.075 110000 0.013 0 0.013 ... ... 1.205249
1.500781 ... ... 101.500 -1.425 100.075 112000 0.013 0 0.013 ... ... 1.174051
1.45893 ... ... 99.500 -1.425 98.075 114000 0.013 0 0.013 ... ... 1.143384
1.417826 ... ... 97.500 -1.425 96.075 116000 0.013 0 0.013 ... ... 1.113219
1.377445 ... ... 95.500 -1.425 94.075 118000 0.013 0 0.013 ... ... 1.083552
1.33776 ... ... 93.500 -1.425 92.075 120000 0.013 0 0.013 ... ... 1.054365
1.298747 ... ... 91.500 -1.425 90.075 122000 0.013 0 0.013 ... ... 1.025641
1.260385 ... ... 89.500 -1.425 88.075 124000 0.013 0 0.013 ... ... 0.997362
1.222652 ... ... 87.500 -1.425 86.075 126000 0.013 0 0.013 ... ... 0.969512
1.185526 ... ... 85.500 -1.425 84.075 128000 0.013 0 0.013 ... ... 0.942058
1.148989 ... ... 83.500 -1.425 82.075 130000 0.013 0 0.013 ... ... 0.915004
1.113022 ... ... 81.500 -1.425 80.075 132000 0.013 0 0.013 ... ... 0.888338
1.077607 ... ... 79.500 -1.425 78.075 134000 0.013 0 0.013 ... ... 0.862045
1.042727 ... ... 77.500 -1.425 76.075 136000 0.013 0 0.013 ... ... 0.836113
1.008367 ... ... 75.500 -1.425 74.075 138000 0.013 0 0.013 ... ... 0.810523
0.974511 ... ... 73.500 -1.425 72.075 140000 0.013 0 0.013 ... ... 0.785264
0.941143 ... ... 71.500 -1.425 70.075 142000 0.013 0 0.013 ... ... 0.760331
0.908252 ... ... 69.500 -1.425 68.075 144000 0.013 0 0.013 ... ... 0.735713
0.875821 ... ... 67.500 -1.425 66.075 146000 0.013 0 0.013 ... ... 0.7114
0.84384 ... ... 65.500 -1.425 64.075 148000 0.013 0 0.013 ... ... 0.687377
0.812294 ... ... 63.500 -1.425 62.075 150000 0.013 0 0.013 ... ... 0.663619
0.781173 ... ... 61.500 -1.425 60.075 152000 0.013 0 0.013 ... ... 0.640135
0.750465 ... ... 59.500 -1.425 58.075 154000 0.013 0 0.013 ... ... 0.616917
0.720159 ... ... 57.500 -1.425 56.075 156000 0.013 0 0.013 ... ... 0.593958
0.690244 ... ... 55.500 -1.425 54.075 158000 0.013 0 0.013 ... ... 0.571241
0.66071 ... ... 53.500 -1.425 52.075 160000 0.013 0 0.013 ... ... 0.54875
0.631548 ... ... 51.500 -1.425 50.075 162000 0.013 0 0.013 ... ... 0.526489
0.602748 ... ... 49.500 -1.425 48.075 164000 0.013 0 0.013 ... ... 0.504448
0.574302 ... ... 47.500 -1.425 46.075 166000 0.013 0 0.013 ... ... 0.482605
0.546201 ... ... 45.500 -1.425 44.075 168000 0.013 0 0.013 ... ... 0.460959
0.518436 ... ... 43.500 -1.425 42.075 170000 0.013 0 0.013 ... ... 0.439517
0.490998 ... ... 41.500 -1.425 40.075 172000 0.013 0 0.013 ... ... 0.418259
0.463879 ... ... 39.500 -1.425 38.075 174000 0.013 0 0.013 ... ... 0.397151
0.437074 ... ... 37.500 -1.425 36.075 176000 0.013 0 0.013 ... ... 0.376211
0.410573 ... ... 35.500 -1.425 34.075 178000 0.013 0 0.013 ... ... 0.355446
0.384372 ... ... 33.500 -1.425 32.075 180000 0.013 0 0.013 ... ... 0.334801
0.358461 ... ... 31.500 -1.425 30.075 182000 0.013 0 0.013 ... ... 0.314292
0.332836 ... ... 29.500 -1.425 28.075 184000 0.013 0 0.013 ... ... 0.293911
0.30749 ... ... 27.500 -1.425 26.075 186000 0.013 0 0.013 ... ... 0.273633
0.282417 ... ... 25.500 -1.425 24.075 188000 0.013 0 0.013 ... ... 0.253449
0.25761 ... ... 23.500 -1.425 22.075 190000 0.013 0 0.013 ... ... 0.233348
0.233064 ... ... 21.500 -1.425 20.075 192000 0.013 0 0.013 ... ... 0.213303
0.208774 ... ... 19.500 -1.425 18.075 194000 0.013 0 0.013 ... ... 0.19331
0.184734 ... ... 17.500 -1.425 16.075 196000 0.013 0 0.013 ... ... 0.173319
0.160939 ... ... 15.500 -1.425 14.075 198000 0.013 0 0.013 ... ... 0.153322
0.137384 ... ... 13.500 -1.425 12.075 200000 0.013 0 0.013 ... ... 0.133273
0.114064 ... ... 11.500 -1.425 10.075 202000 0.013 0 0.013 ... ... 0.113112
0.090974 ... ... 9.500 -1.425 8.075 204000 0.013 0 0.013 ... ... 0.092763
0.068109 ... ... 7.500 -1.425 6.075 206000 0.013 0 0.013 ... ... 0.072114
0.045466 ... ... 5.500 -1.425 4.075 208000 0.013 0 0.013 ... ... 0.050933
0.049116 ... ... 3.525 -1.325 2.200 210000 0.125 0.100 0.025 ... ... 0.048782
0.049745 ... ... 1.750 -0.950 0.800 212000 0.725 0.450 0.275 ... ... 0.049738
0.048733 ... ... 0.575 -0.425 0.150 214000 2.075 1 1.075 ... ... 0.049013
0.05407 ... ... 0.100 -0.075 0.025 216000 3.925 1.325 2.600 ... ... 0.042974
0.068602 ... ... 0.013 0 0.013 218000 5.925 1.425 4.500 ... ... 0.064573
0.087882 ... ... 0.013 0 0.013 220000 7.925 1.425 6.500 ... ... 0.085976
0.106487 ... ... 0.013 0 0.013 222000 9.925 1.425 8.500 ... ... 0.107185
0.124553 ... ... 0.013 0 0.013 224000 11.925 1.425 10.500 ... ... 0.128205
0.14216 ... ... 0.013 0 0.013 226000 13.925 1.425 12.500 ... ... 0.149038
0.159374 ... ... 0.013 0 0.013 228000 15.925 1.425 14.500 ... ... 0.169688
0.176238 ... ... 0.013 0 0.013 230000 17.925 1.425 16.500 ... ... 0.190158
0.192765 ... ... 0.013 0 0.013 232000 19.925 1.425 18.500 ... ... 0.210451
0.209012 ... ... 0.013 0 0.013 234000 21.925 1.425 20.500 ... ... 0.230572
0.224973 ... ... 0.013 0 0.013 236000 23.925 1.425 22.500 ... ... 0.250521
0.24069 ... ... 0.013 0 0.013 238000 25.925 1.425 24.500 ... ... 0.270303
0.256157 ... ... 0.013 0 0.013 240000 27.925 1.425 26.500 ... ... 0.289921
0.271401 ... ... 0.013 0 0.013 242000 29.925 1.425 28.500 ... ... 0.309376
0.286425 ... ... 0.013 0 0.013 244000 31.925 1.425 30.500 ... ... 0.328672
0.301247 ... ... 0.013 0 0.013 246000 33.925 1.425 32.500 ... ... 0.347812
0.315863 ... ... 0.013 0 0.013 248000 35.925 1.425 34.500 ... ... 0.366798
0.330298 ... ... 0.013 0 0.013 250000 37.925 1.425 36.500 ... ... 0.385633
0.344554 ... ... 0.013 0 0.013 252000 39.925 1.425 38.500 ... ... 0.404318
0.358627 ... ... 0.013 0 0.013 254000 41.925 1.425 40.500 ... ... 0.422857
0.372524 ... ... 0.013 0 0.013 256000 43.925 1.425 42.500 ... ... 0.441252
0.386274 ... ... 0.013 0 0.013 258000 45.925 1.425 44.500 ... ... 0.459505
0.399869 ... ... 0.013 0 0.013 260000 47.925 1.425 46.500 ... ... 0.477618
0.413296 ... ... 0.013 0 0.013 262000 49.925 1.425 48.500 ... ... 0.495593
0.42657 ... ... 0.013 0 0.013 264000 51.925 1.425 50.500 ... ... 0.513433
0.439706 ... ... 0.013 0 0.013 266000 53.925 1.425 52.500 ... ... 0.531139
0.452715 ... ... 0.013 0 0.013 268000 55.925 1.425 54.500 ... ... 0.548714
0.465584 ... ... 0.013 0 0.013 270000 57.925 1.425 56.500 ... ... 0.566159
0.478307 ... ... 0.013 0 0.013 272000 59.925 1.425 58.500 ... ... 0.583477
0.490902 ... ... 0.013 0 0.013 274000 61.925 1.425 60.500 ... ... 0.60067
0.503373 ... ... 0.013 0 0.013 276000 63.925 1.425 62.500 ... ... 0.61774
0.515722 ... ... 0.013 0 0.013 278000 65.925 1.425 64.500 ... ... 0.634688
0.52796 ... ... 0.013 0 0.013 280000 67.925 1.425 66.500 ... ... 0.651516
0.540069 ... ... 0.013 0 0.013 282000 69.925 1.425 68.500 ... ... 0.668225
0.552063 ... ... 0.013 0 0.013 284000 71.925 1.425 70.500 ... ... 0.684818
0.563947 ... ... 0.013 0 0.013 286000 73.925 1.425 72.500 ... ... 0.701296
0.575722 ... ... 0.013 0 0.013 288000 75.925 1.425 74.500 ... ... 0.717661
0.587392 ... ... 0.013 0 0.013 290000 77.925 1.425 76.500 ... ... 0.733914
0.598956 ... ... 0.013 0 0.013 292000 79.925 1.425 78.500 ... ... 0.750057
0.610405 ... ... 0.013 0 0.013 294000 81.925 1.425 80.500 ... ... 0.766091
0.621753 ... ... 0.013 0 0.013 296000 83.925 1.425 82.500 ... ... 0.782019
0.633011 ... ... 0.013 0 0.013 298000 85.925 1.425 84.500 ... ... 0.79784
0.644173 ... ... 0.013 0 0.013 300000 87.925 1.425 86.500 ... ... 0.813558
0.655241 ... ... 0.013 0 0.013 302000 89.925 1.425 88.500 ... ... 0.829173
0.666217 ... ... 0.013 0 0.013 304000 91.925 1.425 90.500 ... ... 0.844686
0.677102 ... ... 0.013 0 0.013 306000 93.925 1.425 92.500 ... ... 0.860099
0.687888 ... ... 0.013 0 0.013 308000 95.925 1.425 94.500 ... ... 0.875413
0.69858 ... ... 0.013 0 0.013 310000 97.925 1.425 96.500 ... ... 0.89063
0.709186 ... ... 0.013 0 0.013 312000 99.925 1.425 98.500 ... ... 0.905751
0.719707 ... ... 0.013 0 0.013 314000 101.925 1.425 100.500 ... ... 0.920777
0.730146 ... ... 0.013 0 0.013 316000 103.925 1.425 102.500 ... ... 0.935709
0.740504 ... ... 0.013 0 0.013 318000 105.925 1.425 104.500 ... ... 0.950548
0.750789 ... ... 0.013 0 0.013 320000 107.925 1.425 106.500 ... ... 0.965297
0.760996 ... ... 0.013 0 0.013 322000 109.925 1.425 108.500 ... ... 0.979955
0.771122 ... ... 0.013 0 0.013 324000 111.925 1.425 110.500 ... ... 0.994524
0.781161 ... ... 0.013 0 0.013 326000 113.925 1.425 112.500 ... ... 1.009005
0.791124 ... ... 0.013 0 0.013 328000 115.925 1.425 114.500 ... ... 1.023399
0.801012 ... ... 0.013 0 0.013 330000 117.925 1.425 116.500 ... ... 1.037707
0.810828 ... ... 0.013 0 0.013 332000 119.925 1.425 118.500 ... ... 1.051931
0.820573 ... ... 0.013 0 0.013 334000 121.925 1.425 120.500 ... ... 1.066071
0.830247 ... ... 0.013 0 0.013 336000 123.925 1.425 122.500 ... ... 1.080128
0.839851 ... ... 0.013 0 0.013 338000 125.925 1.425 124.500 ... ... 1.094104
0.849387 ... ... 0.013 0 0.013 340000 127.925 1.425 126.500 ... ... 1.108
0.858855 ... ... 0.013 0 0.013 342000 129.925 1.425 128.500 ... ... 1.121815
0.868254 ... ... 0.013 0 0.013 344000 131.925 1.425 130.500 ... ... 1.135551
0.877578 ... ... 0.013 0 0.013 346000 133.925 1.425 132.500 ... ... 1.149209
0.886837 ... ... 0.013 0 0.013 348000 135.925 1.425 134.500 ... ... 1.16279
0.896037 ... ... 0.013 0 0.013 350000 137.925 1.425 136.500 ... ... 1.176295
0.905176 ... ... 0.013 0 0.013 352000 139.925 1.425 138.500 ... ... 1.189725
0.914253 ... ... 0.013 0 0.013 354000 141.925 1.425 140.500 ... ... 1.203081
0.92327 ... ... 0.013 0 0.013 356000 143.925 1.425 142.500 ... ... 1.216363
0.932226 ... ... 0.013 0 0.013 358000 145.925 1.425 144.500 ... ... 1.229572
0.941123 ... ... 0.013 0 0.013 360000 147.925 1.425 146.500 ... ... 1.242709
0.949961 ... ... 0.013 0 0.013 362000 149.925 1.425 148.500 ... ... 1.255776
0.958742 ... ... 0.013 0 0.013 364000 151.925 1.425 150.500 ... ... 1.268772
0.967466 ... ... 0.013 0 0.013 366000 153.925 1.425 152.500 ... ... 1.281699
0.976126 ... ... 0.013 0 0.013 368000 155.925 1.425 154.500 ... ... 1.294557
0.984727 ... ... 0.013 0 0.013 370000 157.925 1.425 156.500 ... ... 1.307347
0.993272 ... ... 0.013 0 0.013 372000 159.925 1.425 158.500 ... ... 1.32007
1.001764 ... ... 0.013 0 0.013 374000 161.925 1.425 160.500 ... ... 1.332726
1.010201 ... ... 0.013 0 0.013 376000 163.925 1.425 162.500 ... ... 1.345316
1.018587 ... ... 0.013 0 0.013 378000 165.925 1.425 164.500 ... ... 1.357842
1.02692 ... ... 0.013 0 0.013 380000 167.925 1.425 166.500 ... ... 1.370303
1.035202 ... ... 0.013 0 0.013 382000 169.925 1.425 168.500 ... ... 1.3827
1.043434 ... ... 0.013 0 0.013 384000 171.925 1.425 170.500 ... ... 1.395035
1.051615 ... ... 0.013 0 0.013 386000 173.925 1.425 172.500 ... ... 1.407307
1.059748 ... ... 0.013 0 0.013 388000 175.925 1.425 174.500 ... ... 1.419517
1.067831 ... ... 0.013 0 0.013 390000 177.925 1.425 176.500 ... ... 1.431666
1.07587 ... ... 0.013 0 0.013 392000 179.925 1.425 178.500 ... ... 1.443755
1.083862 ... ... 0.013 0 0.013 394000 181.925 1.425 180.500 ... ... 1.455784
1.091797 ... ... 0.013 0 0.013 396000 183.925 1.425 182.500 ... ... 1.467754
1.099685 ... ... 0.013 0 0.013 398000 185.925 1.425 184.500 ... ... 1.479665
1.107527 ... ... 0.013 0 0.013 400000 187.925 1.425 186.500 ... ... 1.491519
1.115324 ... ... 0.013 0 0.013 402000 189.925 1.425 188.500 ... ... 1.503314
1.123075 ... ... 0.013 0 0.013 404000 191.925 1.425 190.500 ... ... 1.515053
1.130783 ... ... 0.013 0 0.013 406000 193.925 1.425 192.500 ... ... 1.526736
1.138446 ... ... 0.013 0 0.013 408000 195.925 1.425 194.500 ... ... 1.538363
1.146066 ... ... 0.013 0 0.013 410000 197.925 1.425 196.500 ... ... 1.549935
1.153643 ... ... 0.013 0 0.013 412000 199.925 1.425 198.500 ... ... 1.561452
1.161178 ... ... 0.013 0 0.013 414000 201.925 1.425 200.500 ... ... 1.572915
1.168671 ... ... 0.013 0 0.013 416000 203.925 1.425 202.500 ... ... 1.584325
1.176122 ... ... 0.013 0 0.013 418000 205.925 1.425 204.500 ... ... 1.595681
1.183533 ... ... 0.013 0 0.013 420000 207.925 1.425 206.500 ... ... 1.606985
1.190903 ... ... 0.013 0 0.013 422000 209.925 1.425 208.500 ... ... 1.618238
1.198232 ... ... 0.013 0 0.013 424000 211.925 1.425 210.500 ... ... 1.629438
1.205521 ... ... 0.013 0 0.013 426000 213.925 1.425 212.500 ... ... 1.640588
1.212763 ... ... 0.013 0 0.013 428000 215.925 1.425 214.500 ... ... 1.651687
1.219965 ... ... 0.013 0 0.013 430000 217.925 1.425 216.500 ... ... 1.662737
1.227129 ... ... 0.013 0 0.013 432000 219.925 1.425 218.500 ... ... 1.673736

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.