DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.775
Expiration Date: 08/28/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.623171 ... ... 139.450 0.150 139.600 118000 0.025 0 0.025 ... ... 0.309539
0.608694 ... ... 137.450 0.150 137.600 120000 0.025 0 0.025 ... ... 0.303271
0.594476 ... ... 135.450 0.150 135.600 122000 0.050 0 0.050 ... ... 0.317664
0.580508 ... ... 133.450 0.150 133.600 124000 0.050 0 0.050 ... ... 0.311218
0.566779 ... ... 131.450 0.150 131.600 126000 0.050 0 0.050 ... ... 0.304873
0.553282 ... ... 129.450 0.150 129.600 128000 0.050 0 0.050 ... ... 0.298627
0.540009 ... ... 127.450 0.150 127.600 130000 0.050 0 0.050 ... ... 0.292475
0.526951 ... ... 125.450 0.150 125.600 132000 0.050 0 0.050 ... ... 0.286415
0.514102 ... ... 123.450 0.150 123.600 134000 0.050 0 0.050 ... ... 0.280444
0.501454 ... ... 121.450 0.150 121.600 136000 0.050 -0.025 0.075 ... ... 0.274557
0.489001 ... ... 119.450 0.150 119.600 138000 0.050 -0.025 0.075 ... ... 0.268753
0.476736 ... ... 117.450 0.150 117.600 140000 0.075 0 0.075 ... ... 0.274725
0.464653 ... ... 115.450 0.150 115.600 142000 0.075 0 0.075 ... ... 0.268859
0.452747 ... ... 113.450 0.150 113.600 144000 0.075 0 0.075 ... ... 0.263071
0.441011 ... ... 111.450 0.150 111.600 146000 0.100 0 0.100 ... ... 0.265985
0.42944 ... ... 109.450 0.150 109.600 148000 0.100 0 0.100 ... ... 0.260182
0.418029 ... ... 107.450 0.150 107.600 150000 0.100 -0.025 0.125 ... ... 0.254452
0.406773 ... ... 105.450 0.150 105.600 152000 0.125 0 0.125 ... ... 0.255598
0.395667 ... ... 103.450 0.150 103.600 154000 0.125 0 0.125 ... ... 0.249876
0.384706 ... ... 101.450 0.150 101.600 156000 0.125 0 0.125 ... ... 0.244222
0.373886 ... ... 99.450 0.150 99.600 158000 0.150 0 0.150 ... ... 0.244212
0.363202 ... ... 97.450 0.150 97.600 160000 0.150 0 0.150 ... ... 0.23858
0.35265 ... ... 95.450 0.150 95.600 162000 0.150 -0.025 0.175 ... ... 0.233011
0.342226 ... ... 93.450 0.150 93.600 164000 0.175 -0.025 0.200 ... ... 0.232187
0.331925 ... ... 91.450 0.150 91.600 166000 0.200 0 0.200 ... ... 0.230812
0.321744 ... ... 89.450 0.150 89.600 168000 0.225 0 0.225 ... ... 0.229001
0.311677 ... ... 87.450 0.150 87.600 170000 0.250 0.025 0.225 ... ... 0.226836
0.301722 ... ... 85.450 0.150 85.600 172000 0.275 0.025 0.250 ... ... 0.224377
0.291875 ... ... 83.450 0.150 83.600 174000 0.275 0 0.275 ... ... 0.218769
0.28213 ... ... 81.450 0.150 81.600 176000 0.300 0 0.300 ... ... 0.216056
0.272484 ... ... 79.450 0.150 79.600 178000 0.325 0 0.325 ... ... 0.213134
0.262933 ... ... 77.450 0.150 77.600 180000 0.375 0 0.375 ... ... 0.212383
0.253472 ... ... 75.450 0.150 75.600 182000 0.400 0 0.400 ... ... 0.208977
0.244096 ... ... 73.450 0.150 73.600 184000 0.425 -0.025 0.450 ... ... 0.205444
0.234801 ... ... 71.450 0.150 71.600 186000 0.450 -0.050 0.500 ... ... 0.201798
0.22558 ... ... 69.450 0.150 69.600 188000 0.500 -0.025 0.525 ... ... 0.199852
0.216428 ... ... 67.450 0.150 67.600 190000 0.550 -0.025 0.575 ... ... 0.197584
0.20861 ... ... 65.475 0.150 65.625 192000 0.600 -0.025 0.625 ... ... 0.19504
0.200872 ... ... 63.500 0.150 63.650 194000 0.650 -0.025 0.675 ... ... 0.192256
0.193213 ... ... 61.525 0.150 61.675 196000 0.725 0 0.725 ... ... 0.190585
0.185629 ... ... 59.550 0.150 59.700 198000 0.775 0.025 0.750 ... ... 0.187322
0.180615 ... ... 57.575 0.200 57.775 200000 0.850 0.050 0.800 ... ... 0.185056
0.175594 ... ... 55.625 0.225 55.850 202000 0.950 0.125 0.825 ... ... 0.183571
0.170565 ... ... 53.650 0.275 53.925 204000 1.025 0.150 0.875 ... ... 0.180699
0.165527 ... ... 51.725 0.275 52 206000 1.125 0.175 0.950 ... ... 0.178541
0.161536 ... ... 49.800 0.300 50.100 208000 1.225 0.200 1.025 ... ... 0.176073
0.158436 ... ... 47.900 0.325 48.225 210000 1.350 0.200 1.150 ... ... 0.174142
0.156056 ... ... 46.050 0.325 46.375 212000 1.500 0.200 1.300 ... ... 0.172621
0.153379 ... ... 44.275 0.250 44.525 214000 1.650 0.125 1.525 ... ... 0.170698
0.151233 ... ... 42.550 0.150 42.700 216000 1.800 0 1.800 ... ... 0.16842
0.149481 ... ... 40.800 0.100 40.900 218000 2 -0.050 2.050 ... ... 0.167066
0.148685 ... ... 39.050 0.100 39.150 220000 2.225 -0.050 2.275 ... ... 0.16586
0.147348 ... ... 37.275 0.125 37.400 222000 2.450 -0.025 2.475 ... ... 0.164202
0.146125 ... ... 35.500 0.175 35.675 224000 2.700 0.025 2.675 ... ... 0.162655
0.144416 ... ... 33.700 0.250 33.950 226000 2.975 0.125 2.850 2.650 2.650 0.161174
0.143292 ... ... 32 0.275 32.275 228000 3.250 0.125 3.125 ... ... 0.159261
0.142608 ... ... 30.350 0.300 30.650 230000 3.600 0.150 3.450 ... ... 0.158264
0.142251 ... ... 28.775 0.300 29.075 232000 4 0.150 3.850 ... ... 0.157606
0.141713 ... ... 27.250 0.275 27.525 234000 4.400 -0.025 4.425 4.400 4.400 0.156429
0.140597 ... ... 25.775 0.200 25.975 236000 4.825 0.050 4.775 ... ... 0.155154
0.138961 ... ... 24.300 0.125 24.425 238000 5.250 -0.025 5.275 ... ... 0.153409
0.138287 ... ... 22.900 0.075 22.975 240000 5 -0.750 5.750 5 5 0.141709
0.137389 ... ... 21.475 0.075 21.550 242000 6.300 -0.075 6.375 ... ... 0.15131
0.136271 ... ... 20.125 0.025 20.150 244000 6.850 -0.125 6.975 ... ... 0.149846
0.135574 ... ... 18.775 0.050 18.825 246000 7.475 -0.125 7.600 ... ... 0.148851
0.133994 ... ... 17.500 -0.025 17.475 248000 8.100 -0.175 8.275 8.275 8.275 0.147345
0.133401 ... ... 16.275 -0.025 16.250 250000 8.825 -0.175 9 ... ... 0.146553
0.132818 ... ... 15.100 -0.025 15.075 252000 9.600 -0.175 9.775 ... ... 0.145825
0.132526 ... ... 13.950 0.025 13.975 254000 10 -0.450 10.450 10 10 0.140195
0.131639 ... ... 12.900 -0.025 12.875 256000 11.300 -0.200 11.500 11.550 11.550 0.144518
0.130744 ... ... 11.925 -0.100 11.825 258000 12.200 -0.025 12.225 12.200 12.200 0.143637
0.129832 10.950 10.950 10.925 -0.100 10.825 260000 13.175 -0.250 13.425 ... ... 0.143077
0.129183 ... ... 10 -0.100 9.900 262000 14.200 -0.250 14.450 ... ... 0.14255
0.128225 ... ... 9.125 -0.125 9 264000 15.250 -0.300 15.550 ... ... 0.141772
0.127532 7.900 7.900 8.300 -0.125 8.175 266000 16.375 -0.300 16.675 ... ... 0.14132
0.126824 ... ... 7.500 -0.100 7.400 268000 17.575 -0.250 17.825 ... ... 0.141206
0.123999 6.500 6.500 6.650 -0.150 6.500 270000 18.775 -0.200 18.975 ... ... 0.140568
0.125395 ... ... 6.100 -0.100 6 272000 20.075 -0.275 20.350 ... ... 0.140599
0.124698 ... ... 5.500 -0.125 5.375 274000 21.425 -0.275 21.700 ... ... 0.140736
0.124038 ... ... 4.925 -0.125 4.800 276000 22.800 -0.275 23.075 ... ... 0.140691
0.123439 ... ... 4.325 -0.050 4.275 278000 24.250 -0.200 24.450 ... ... 0.141121
0.121494 3.700 3.700 3.825 -0.125 3.700 280000 25.775 -0.075 25.850 ... ... 0.142092
0.123316 ... ... 3.425 0 3.425 282000 27.325 -0.150 27.475 ... ... 0.142989
0.123574 ... ... 3.125 -0.050 3.075 284000 28.950 -0.200 29.150 ... ... 0.144548
0.123722 ... ... 2.800 -0.050 2.750 286000 30.600 -0.200 30.800 ... ... 0.146125
0.123783 ... ... 2.500 -0.050 2.450 288000 32.275 -0.200 32.475 ... ... 0.147749
0.124248 ... ... 2.225 -0.025 2.200 290000 34 -0.175 34.175 ... ... 0.149846
0.124737 ... ... 1.975 0 1.975 292000 35.750 -0.150 35.900 ... ... 0.15208
0.125298 ... ... 1.775 0 1.775 294000 37.550 -0.150 37.700 ... ... 0.154907
0.125985 ... ... 1.600 0 1.600 296000 39.350 -0.150 39.500 ... ... 0.157541
0.126265 ... ... 1.425 0 1.425 298000 41.175 -0.150 41.325 ... ... 0.160425
0.126734 ... ... 1.275 0 1.275 300000 43.025 -0.150 43.175 ... ... 0.163597
0.127476 ... ... 1.150 0 1.150 302000 44.900 -0.150 45.050 ... ... 0.167092
0.128589 ... ... 1.050 0 1.050 304000 46.800 -0.150 46.950 ... ... 0.170942
0.129403 ... ... 0.950 0 0.950 306000 48.700 -0.150 48.850 ... ... 0.1747
0.129887 ... ... 0.850 0 0.850 308000 50.625 -0.150 50.775 ... ... 0.178854
0.130905 ... ... 0.775 0 0.775 310000 52.550 -0.150 52.700 ... ... 0.182938
0.130665 ... ... 0.725 -0.050 0.675 312000 54.475 -0.175 54.650 ... ... 0.186953
0.132071 ... ... 0.650 -0.025 0.625 314000 56.450 -0.175 56.625 ... ... 0.191913
0.133272 ... ... 0.600 -0.025 0.575 316000 58.425 -0.150 58.575 ... ... 0.196828
0.135431 ... ... 0.550 0 0.550 318000 60.425 -0.150 60.575 ... ... 0.20221
0.136252 ... ... 0.500 0 0.500 320000 62.400 -0.150 62.550 ... ... 0.207046
0.136814 ... ... 0.450 0 0.450 322000 64.400 -0.150 64.550 ... ... 0.212354
0.137079 ... ... 0.425 -0.025 0.400 324000 66.400 -0.150 66.550 ... ... 0.217627
0.14011 ... ... 0.400 0 0.400 326000 68.400 -0.150 68.550 ... ... 0.222865
0.141563 ... ... 0.375 0 0.375 328000 70.400 -0.150 70.550 ... ... 0.228069
0.141168 ... ... 0.325 0 0.325 330000 72.400 -0.150 72.550 ... ... 0.233239
0.142222 ... ... 0.325 -0.025 0.300 332000 74.400 -0.150 74.550 ... ... 0.238378
0.143098 ... ... 0.300 -0.025 0.275 334000 76.400 -0.150 76.550 ... ... 0.243484
0.145863 ... ... 0.275 0 0.275 336000 78.400 -0.150 78.550 ... ... 0.248558
0.146488 ... ... 0.250 0 0.250 338000 80.400 -0.150 80.550 ... ... 0.253602
0.146888 ... ... 0.250 -0.025 0.225 340000 82.400 -0.150 82.550 ... ... 0.258615
0.149522 ... ... 0.225 0 0.225 342000 84.400 -0.150 84.550 ... ... 0.263598
0.152132 ... ... 0.225 0 0.225 344000 86.400 -0.150 86.550 ... ... 0.268551
0.152166 ... ... 0.200 0 0.200 346000 88.400 -0.150 88.550 ... ... 0.273475
0.1547 ... ... 0.200 0 0.200 348000 90.400 -0.150 90.550 ... ... 0.278371
0.157213 ... ... 0.200 0 0.200 350000 92.400 -0.150 92.550 ... ... 0.283238
0.156829 ... ... 0.175 0 0.175 352000 94.400 -0.150 94.550 ... ... 0.288078
0.156063 ... ... 0.175 -0.025 0.150 354000 96.400 -0.150 96.550 ... ... 0.29289
0.158446 ... ... 0.175 -0.025 0.150 356000 98.400 -0.150 98.550 ... ... 0.297675
0.16081 ... ... 0.175 -0.025 0.150 358000 100.400 -0.150 100.550 ... ... 0.302434
0.163155 ... ... 0.175 -0.025 0.150 360000 102.400 -0.150 102.550 ... ... 0.307166
0.165482 ... ... 0.150 0 0.150 362000 104.400 -0.150 104.550 ... ... 0.311873
0.167791 ... ... 0.150 0 0.150 364000 106.400 -0.150 106.550 ... ... 0.316554
0.170082 ... ... 0.150 0 0.150 366000 108.400 -0.150 108.550 ... ... 0.321209
0.172356 ... ... 0.150 0 0.150 368000 110.400 -0.150 110.550 ... ... 0.32584
0.174613 ... ... 0.150 0 0.150 370000 112.400 -0.150 112.550 ... ... 0.330446
0.176853 ... ... 0.150 0 0.150 372000 114.400 -0.150 114.550 ... ... 0.335028
0.179076 ... ... 0.150 0 0.150 374000 116.400 -0.150 116.550 ... ... 0.339586
0.181284 ... ... 0.150 0 0.150 376000 118.400 -0.150 118.550 ... ... 0.344121
0.179416 ... ... 0.125 0 0.125 378000 120.400 -0.150 120.550 ... ... 0.348632
0.181556 ... ... 0.125 0 0.125 380000 122.400 -0.150 122.550 ... ... 0.35312
0.183681 ... ... 0.125 0 0.125 382000 124.400 -0.150 124.550 ... ... 0.357585
0.185789 ... ... 0.125 0 0.125 384000 126.400 -0.150 126.550 ... ... 0.362028
0.187883 ... ... 0.125 0 0.125 386000 128.400 ... ... ... ... 0.366448

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.