DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 266
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.173645 ... ... 184.025 -0.025 184 82000 0.013 0 0.013 ... ... 0.557856
1.148395 ... ... 182.025 -0.025 182 84000 0.013 0 0.013 ... ... 0.546786
1.123815 ... ... 180.025 -0.025 180 86000 0.013 0 0.013 ... ... 0.535982
1.099872 ... ... 178.025 -0.025 178 88000 0.013 0 0.013 ... ... 0.525431
1.076534 ... ... 176.025 -0.025 176 90000 0.013 0 0.013 ... ... 0.515122
1.053771 ... ... 174.025 -0.025 174 92000 0.013 0 0.013 ... ... 0.50504
1.031555 ... ... 172.025 -0.025 172 94000 0.013 0 0.013 ... ... 0.495177
1.009861 ... ... 170.025 -0.025 170 96000 0.013 0 0.013 ... ... 0.485524
0.988664 ... ... 168.025 -0.025 168 98000 0.013 0 0.013 ... ... 0.476073
0.967944 ... ... 166.025 -0.025 166 100000 0.013 0 0.013 ... ... 0.466816
0.947678 ... ... 164.025 -0.025 164 102000 0.013 0 0.013 ... ... 0.457743
0.927847 ... ... 162.025 -0.025 162 104000 0.013 0 0.013 ... ... 0.448849
0.908433 ... ... 160.025 -0.025 160 106000 0.013 0 0.013 ... ... 0.440125
0.889419 ... ... 158.025 -0.025 158 108000 0.013 0 0.013 ... ... 0.431565
0.870788 ... ... 156.025 -0.025 156 110000 0.013 0 0.013 ... ... 0.42316
0.852525 ... ... 154.025 -0.025 154 112000 0.013 0 0.013 ... ... 0.414905
0.834616 ... ... 152.025 -0.025 152 114000 0.013 0 0.013 ... ... 0.406796
0.817048 ... ... 150.025 -0.025 150 116000 0.013 0 0.013 ... ... 0.398829
0.799807 ... ... 148.025 -0.025 148 118000 0.013 0 0.013 ... ... 0.390997
0.782881 ... ... 146.025 -0.025 146 120000 0.013 0 0.013 ... ... 0.383297
0.76626 ... ... 144.025 -0.025 144 122000 0.013 0 0.013 ... ... 0.375723
0.749931 ... ... 142.025 -0.025 142 124000 0.013 0 0.013 ... ... 0.368272
0.733886 ... ... 140.025 -0.025 140 126000 0.013 0 0.013 ... ... 0.360938
0.718114 ... ... 138.025 -0.025 138 128000 0.013 0 0.013 ... ... 0.353714
0.702606 ... ... 136.025 -0.025 136 130000 0.013 0 0.013 ... ... 0.346601
0.687353 ... ... 134.025 -0.025 134 132000 0.013 0 0.013 ... ... 0.339594
0.672347 ... ... 132.025 -0.025 132 134000 0.013 0 0.013 ... ... 0.332691
0.657579 ... ... 130.025 -0.025 130 136000 0.013 0 0.013 ... ... 0.325889
0.643043 ... ... 128.025 -0.025 128 138000 0.013 0 0.013 ... ... 0.319183
0.628731 ... ... 126.025 -0.025 126 140000 0.013 0 0.013 ... ... 0.312572
0.614636 ... ... 124.025 -0.025 124 142000 0.013 0 0.013 ... ... 0.306053
0.600751 ... ... 122.025 -0.025 122 144000 0.013 0 0.013 ... ... 0.29962
0.587071 ... ... 120.025 -0.025 120 146000 0.013 0 0.013 ... ... 0.29327
0.573589 ... ... 118.025 -0.025 118 148000 0.013 0 0.013 ... ... 0.287005
0.560299 ... ... 116.025 -0.025 116 150000 0.013 0 0.013 ... ... 0.28082
0.547196 ... ... 114.025 -0.025 114 152000 0.013 0 0.013 ... ... 0.274714
0.534275 ... ... 112.025 -0.025 112 154000 0.013 0 0.013 ... ... 0.268684
0.52153 ... ... 110.025 -0.025 110 156000 0.013 0 0.013 ... ... 0.262729
0.508957 ... ... 108.025 -0.025 108 158000 0.013 0 0.013 ... ... 0.256845
0.496551 ... ... 106.025 -0.025 106 160000 0.013 0 0.013 ... ... 0.251029
0.484307 ... ... 104.025 -0.025 104 162000 0.013 0 0.013 ... ... 0.24528
0.472222 ... ... 102.025 -0.025 102 164000 0.013 0 0.013 ... ... 0.239596
0.460291 ... ... 100.025 -0.025 100 166000 0.013 0 0.013 ... ... 0.233978
0.44851 ... ... 98.025 -0.025 98 168000 0.013 0 0.013 ... ... 0.228422
0.436875 ... ... 96.025 -0.025 96 170000 0.013 0 0.013 ... ... 0.222927
0.425383 ... ... 94.025 -0.025 94 172000 0.013 0 0.013 ... ... 0.217491
0.41403 ... ... 92.025 -0.025 92 174000 0.013 0 0.013 ... ... 0.212112
0.402812 ... ... 90.025 -0.025 90 176000 0.013 0 0.013 ... ... 0.206786
0.391727 ... ... 88.025 -0.025 88 178000 0.013 0 0.013 ... ... 0.201516
0.380771 ... ... 86.025 -0.025 86 180000 0.013 0 0.013 ... ... 0.1963
0.369941 ... ... 84.025 -0.025 84 182000 0.013 0 0.013 ... ... 0.191136
0.359234 ... ... 82.025 -0.025 82 184000 0.013 0 0.013 ... ... 0.186023
0.348648 ... ... 80.025 -0.025 80 186000 0.013 0 0.013 ... ... 0.180959
0.338179 ... ... 78.025 -0.025 78 188000 0.013 0 0.013 ... ... 0.175938
0.327825 ... ... 76.025 -0.025 76 190000 0.013 0 0.013 ... ... 0.170963
0.317584 ... ... 74.025 -0.025 74 192000 0.013 0 0.013 ... ... 0.166033
0.307452 ... ... 72.025 -0.025 72 194000 0.013 0 0.013 ... ... 0.161148
0.297427 ... ... 70.025 -0.025 70 196000 0.013 0 0.013 ... ... 0.156305
0.287508 ... ... 68.025 -0.025 68 198000 0.013 0 0.013 ... ... 0.151504
0.277692 ... ... 66.025 -0.025 66 200000 0.013 0 0.013 ... ... 0.146741
0.267976 ... ... 64.025 -0.025 64 202000 0.013 0 0.013 ... ... 0.142017
0.258359 ... ... 62.025 -0.025 62 204000 0.013 0 0.013 ... ... 0.137331
0.248838 ... ... 60.025 -0.025 60 206000 0.013 0 0.013 ... ... 0.132682
0.239412 ... ... 58.025 -0.025 58 208000 0.025 0 0.025 ... ... 0.13709
0.230078 ... ... 56.025 -0.025 56 210000 0.025 0 0.025 ... ... 0.132235
0.220835 ... ... 54.025 -0.025 54 212000 0.025 0 0.025 ... ... 0.127411
0.211681 ... ... 52.025 -0.025 52 214000 0.050 0 0.050 ... ... 0.132492
0.202614 ... ... 50.025 -0.025 50 216000 0.050 -0.025 0.075 ... ... 0.127415
0.193632 ... ... 48.025 -0.025 48 218000 0.075 0 0.075 ... ... 0.12871
0.184735 ... ... 46.025 -0.025 46 220000 0.125 0 0.125 ... ... 0.13243
0.175919 ... ... 44.025 -0.025 44 222000 0.150 0 0.150 ... ... 0.1304
0.167184 ... ... 42.025 -0.025 42 224000 0.200 0 0.200 ... ... 0.130572
0.159764 ... ... 40.050 -0.025 40.025 226000 0.250 -0.025 0.275 ... ... 0.129561
0.153572 ... ... 38.100 -0.025 38.075 228000 0.350 0 0.350 ... ... 0.131408
0.148462 ... ... 36.175 -0.025 36.150 230000 0.425 -0.025 0.450 ... ... 0.130073
0.144243 ... ... 34.275 -0.025 34.250 232000 0.550 0 0.550 ... ... 0.130608
0.140711 ... ... 32.400 -0.025 32.375 234000 0.700 0 0.700 ... ... 0.131018
0.138543 ... ... 30.575 -0.025 30.550 236000 0.850 -0.025 0.875 ... ... 0.130246
0.136544 ... ... 28.775 -0.025 28.750 238000 1.050 -0.025 1.075 ... ... 0.130276
0.135314 ... ... 27.025 -0.025 27 240000 1.300 0 1.300 ... ... 0.130733
0.133927 ... ... 25.325 -0.050 25.275 242000 1.575 0 1.575 ... ... 0.130711
0.133529 ... ... 23.650 -0.025 23.625 244000 1.900 0 1.900 ... ... 0.130855
0.132719 ... ... 22.025 -0.025 22 246000 2.250 -0.025 2.275 ... ... 0.130488
0.132525 ... ... 20.475 -0.025 20.450 248000 2.675 0 2.675 ... ... 0.130672
0.131815 ... ... 18.975 -0.050 18.925 250000 3.150 0 3.150 ... ... 0.130751
0.13151 ... ... 17.525 -0.050 17.475 252000 3.675 0 3.675 ... ... 0.130692
0.131493 ... ... 16.125 -0.025 16.100 254000 4.250 -0.025 4.275 ... ... 0.13047
0.131282 ... ... 14.800 -0.025 14.775 256000 4.900 -0.025 4.925 ... ... 0.130468
0.131253 ... ... 13.550 -0.025 13.525 258000 5.625 -0.025 5.650 ... ... 0.130626
0.13099 ... ... 12.375 -0.050 12.325 260000 6.400 -0.025 6.425 ... ... 0.130534
0.130861 ... ... 11.250 -0.050 11.200 262000 7.250 -0.025 7.275 ... ... 0.130563
0.130845 ... ... 10.200 -0.050 10.150 264000 8.175 -0.025 8.200 ... ... 0.130698
0.130938 ... ... 9.200 -0.025 9.175 266000 9.175 0 9.175 ... ... 0.130938
0.13079 ... ... 8.275 -0.025 8.250 268000 10.225 0 10.225 ... ... 0.130935
0.130771 ... ... 7.425 -0.025 7.400 270000 11.350 0 11.350 ... ... 0.131063
0.13054 ... ... 6.650 -0.050 6.600 272000 12.525 0 12.525 ... ... 0.130985
0.130483 ... ... 5.925 -0.050 5.875 274000 13.775 0 13.775 ... ... 0.131089
0.130643 ... ... 5.250 -0.025 5.225 276000 15.075 -0.025 15.100 ... ... 0.131039
0.130686 ... ... 4.650 -0.025 4.625 278000 16.450 -0.025 16.475 ... ... 0.131257
0.130646 ... ... 4.100 -0.025 4.075 280000 17.875 -0.025 17.900 ... ... 0.131408
0.130561 ... ... 3.600 -0.025 3.575 282000 19.375 0 19.375 ... ... 0.131966
0.130482 ... ... 3.150 -0.025 3.125 284000 20.900 0 20.900 ... ... 0.132148
0.130469 ... ... 2.750 -0.025 2.725 286000 22.475 0 22.475 ... ... 0.132431
0.130604 ... ... 2.400 -0.025 2.375 288000 24.100 0 24.100 ... ... 0.132901
0.130437 ... ... 2.075 -0.025 2.050 290000 25.750 0 25.750 ... ... 0.133122
0.13057 ... ... 1.800 -0.025 1.775 292000 27.475 0.025 27.450 ... ... 0.134281
0.130515 ... ... 1.550 -0.025 1.525 294000 29.200 0 29.200 ... ... 0.134784
0.130302 ... ... 1.325 -0.025 1.300 296000 30.975 0.025 30.950 ... ... 0.135898
0.130758 ... ... 1.125 0 1.125 298000 32.775 0.025 32.750 ... ... 0.13712
0.130466 ... ... 0.975 -0.025 0.950 300000 34.600 0 34.600 ... ... 0.138544
0.130226 ... ... 0.825 -0.025 0.800 302000 36.450 0 36.450 ... ... 0.140282
0.130166 ... ... 0.700 -0.025 0.675 304000 38.325 0 38.325 ... ... 0.142464
0.130464 ... ... 0.575 0 0.575 306000 40.225 0 40.225 ... ... 0.145227
0.13002 ... ... 0.500 -0.025 0.475 308000 42.150 0.025 42.125 ... ... 0.148709
0.130171 ... ... 0.425 -0.025 0.400 310000 44.100 0.025 44.075 ... ... 0.153029
0.131279 ... ... 0.350 0 0.350 312000 46.050 0.025 46.025 ... ... 0.157254
0.129956 ... ... 0.300 -0.025 0.275 314000 48.025 0.025 48 ... ... 0.162436
0.129686 ... ... 0.250 -0.025 0.225 316000 50 0.025 49.975 ... ... 0.167569
0.13116 ... ... 0.200 0 0.200 318000 52 0.025 51.975 ... ... 0.173714
0.129319 ... ... 0.175 -0.025 0.150 320000 54 0.025 53.975 ... ... 0.179821
0.129607 ... ... 0.125 0 0.125 322000 56 0.025 55.975 ... ... 0.18589
0.129225 ... ... 0.100 0 0.100 324000 58 0.025 57.975 ... ... 0.191923
0.132667 ... ... 0.100 0 0.100 326000 60 0.025 59.975 ... ... 0.19792
0.131206 ... ... 0.075 0 0.075 328000 62 0.025 61.975 ... ... 0.20388
0.128186 ... ... 0.050 0 0.050 330000 64 0.025 63.975 ... ... 0.209805
0.131321 ... ... 0.050 0 0.050 332000 66 0.025 65.975 ... ... 0.215696
0.134425 ... ... 0.050 0 0.050 334000 68 0.025 67.975 ... ... 0.221551
0.12773 ... ... 0.025 0 0.025 336000 70 0.025 69.975 ... ... 0.227373
0.130607 ... ... 0.025 0 0.025 338000 72 0.025 71.975 ... ... 0.233161
0.133459 ... ... 0.025 0 0.025 340000 74 0.025 73.975 ... ... 0.238915
0.136288 ... ... 0.025 0 0.025 342000 76 0.025 75.975 ... ... 0.244637
0.139095 ... ... 0.025 0 0.025 344000 78 0.025 77.975 ... ... 0.250326
0.132961 ... ... 0.013 0 0.013 346000 80 0.025 79.975 ... ... 0.255983
0.135581 ... ... 0.013 0 0.013 348000 82 0.025 81.975 ... ... 0.261609
0.138182 ... ... 0.013 0 0.013 350000 84 0.025 83.975 ... ... 0.267203
0.14076 ... ... 0.013 0 0.013 352000 86 0.025 85.975 ... ... 0.272766
0.143318 ... ... 0.013 0 0.013 354000 88 0.025 87.975 ... ... 0.278299
0.145857 ... ... 0.013 0 0.013 356000 90 0.025 89.975 ... ... 0.283801
0.148378 ... ... 0.013 0 0.013 358000 92 0.025 91.975 ... ... 0.289274
0.15088 ... ... 0.013 0 0.013 360000 94 0.025 93.975 ... ... 0.294717
0.153364 ... ... 0.013 0 0.013 362000 96 0.025 95.975 ... ... 0.300131
0.155831 ... ... 0.013 0 0.013 364000 98 0.025 97.975 ... ... 0.305516
0.158279 ... ... 0.013 0 0.013 366000 100 0.025 99.975 ... ... 0.310872
0.160707 ... ... 0.013 0 0.013 368000 102 0.025 101.975 ... ... 0.316201
0.163121 ... ... 0.013 0 0.013 370000 104 0.025 103.975 ... ... 0.321501
0.165518 ... ... 0.013 0 0.013 372000 106 0.025 105.975 ... ... 0.326774
0.167899 ... ... 0.013 0 0.013 374000 108 0.025 107.975 ... ... 0.33202
0.170263 ... ... 0.013 0 0.013 376000 110 0.025 109.975 ... ... 0.337238
0.172612 ... ... 0.013 0 0.013 378000 112 0.025 111.975 ... ... 0.34243
0.174946 ... ... 0.013 0 0.013 380000 114 0.025 113.975 ... ... 0.347596
0.177264 ... ... 0.013 0 0.013 382000 116 0.025 115.975 ... ... 0.352736
0.179565 ... ... 0.013 0 0.013 384000 118 0.025 117.975 ... ... 0.357849
0.18185 ... ... 0.013 0 0.013 386000 120 0.025 119.975 ... ... 0.362938
0.184119 ... ... 0.013 0 0.013 388000 122 0.025 121.975 ... ... 0.368001
0.186374 ... ... 0.013 0 0.013 390000 124 0.025 123.975 ... ... 0.373039
0.188614 ... ... 0.013 0 0.013 392000 126 0.025 125.975 ... ... 0.378052
0.190841 ... ... 0.013 0 0.013 394000 128 0.025 127.975 ... ... 0.383041
0.193054 ... ... 0.013 0 0.013 396000 130 0.025 129.975 ... ... 0.388005
0.195255 ... ... 0.013 0 0.013 398000 132 0.025 131.975 ... ... 0.392946
0.197442 ... ... 0.013 0 0.013 400000 134 0.025 133.975 ... ... 0.397863
0.199616 ... ... 0.013 0 0.013 402000 136 0.025 135.975 ... ... 0.402757
0.201776 ... ... 0.013 0 0.013 404000 138 0.025 137.975 ... ... 0.407627
0.203922 ... ... 0.013 0 0.013 406000 140 0.025 139.975 ... ... 0.412474
0.206053 ... ... 0.013 0 0.013 408000 142 0.025 141.975 ... ... 0.417299
0.208172 ... ... 0.013 0 0.013 410000 144 0.025 143.975 ... ... 0.422101
0.210278 ... ... 0.013 0 0.013 412000 146 0.025 145.975 ... ... 0.426881
0.212372 ... ... 0.013 0 0.013 414000 148 0.025 147.975 ... ... 0.431639
0.214454 ... ... 0.013 0 0.013 416000 150 0.025 149.975 ... ... 0.436375
0.216523 ... ... 0.013 0 0.013 418000 152 0.025 151.975 ... ... 0.441089
0.21858 ... ... 0.013 0 0.013 420000 154 0.025 153.975 ... ... 0.445782

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.