DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 343.875
Expiration Date: 08/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.661325 ... ... 196.775 3.100 199.875 144000 0.075 0 0.075 ... ... 0.32331
0.65047 ... ... 194.775 3.100 197.875 146000 0.075 0 0.075 ... ... 0.318472
0.639781 ... ... 192.775 3.100 195.875 148000 0.075 0 0.075 ... ... 0.313699
0.629253 ... ... 190.775 3.100 193.875 150000 0.075 -0.025 0.100 ... ... 0.30899
0.618881 ... ... 188.775 3.100 191.875 152000 0.100 0 0.100 ... ... 0.313707
0.60866 ... ... 186.775 3.100 189.875 154000 0.100 -0.025 0.125 ... ... 0.308994
0.598587 ... ... 184.775 3.100 187.875 156000 0.125 0 0.125 ... ... 0.311916
0.588656 ... ... 182.775 3.100 185.875 158000 0.125 0 0.125 ... ... 0.307219
0.578865 ... ... 180.775 3.100 183.875 160000 0.125 -0.025 0.150 ... ... 0.302579
0.569209 ... ... 178.775 3.100 181.875 162000 0.150 0 0.150 ... ... 0.304288
0.559684 ... ... 176.775 3.100 179.875 164000 0.150 -0.025 0.175 ... ... 0.299676
0.550286 ... ... 174.775 3.100 177.875 166000 0.175 -0.025 0.200 ... ... 0.300554
0.541013 ... ... 172.775 3.100 175.875 168000 0.200 0 0.200 ... ... 0.300826
0.531861 ... ... 170.775 3.100 173.875 170000 0.200 -0.025 0.225 ... ... 0.296236
0.522827 ... ... 168.775 3.100 171.875 172000 0.225 -0.025 0.250 ... ... 0.296024
0.513908 ... ... 166.775 3.100 169.875 174000 0.250 -0.025 0.275 ... ... 0.295431
0.5051 ... ... 164.775 3.100 167.875 176000 0.275 -0.025 0.300 ... ... 0.294524
0.496401 ... ... 162.775 3.100 165.875 178000 0.275 -0.025 0.300 ... ... 0.289978
0.487809 ... ... 160.775 3.100 163.875 180000 0.300 -0.025 0.325 ... ... 0.288811
0.479321 ... ... 158.775 3.100 161.875 182000 0.325 -0.050 0.375 ... ... 0.287424
0.470933 ... ... 156.775 3.100 159.875 184000 0.350 -0.050 0.400 ... ... 0.285846
0.462645 ... ... 154.775 3.100 157.875 186000 0.375 -0.050 0.425 ... ... 0.284104
0.454452 ... ... 152.775 3.100 155.875 188000 0.425 -0.025 0.450 ... ... 0.284699
0.446354 ... ... 150.775 3.100 153.875 190000 0.450 -0.025 0.475 ... ... 0.28256
0.438348 ... ... 148.775 3.100 151.875 192000 0.475 -0.025 0.500 ... ... 0.28032
0.430431 ... ... 146.775 3.100 149.875 194000 0.500 -0.050 0.550 ... ... 0.27799
0.422603 ... ... 144.775 3.100 147.875 196000 0.525 -0.075 0.600 ... ... 0.275577
0.41486 ... ... 142.775 3.100 145.875 198000 0.575 -0.050 0.625 ... ... 0.274994
0.407201 ... ... 140.775 3.100 143.875 200000 0.625 -0.050 0.675 ... ... 0.274145
0.399624 ... ... 138.775 3.100 141.875 202000 0.650 -0.075 0.725 ... ... 0.271396
0.392127 ... ... 136.775 3.100 139.875 204000 0.700 -0.075 0.775 ... ... 0.270212
0.384709 ... ... 134.775 3.100 137.875 206000 0.750 -0.075 0.825 ... ... 0.268842
0.377368 ... ... 132.775 3.100 135.875 208000 0.800 -0.075 0.875 ... ... 0.267307
0.370102 ... ... 130.775 3.100 133.875 210000 0.850 -0.075 0.925 ... ... 0.265625
0.36291 ... ... 128.775 3.100 131.875 212000 0.900 -0.100 1 ... ... 0.263812
0.355789 ... ... 126.775 3.100 129.875 214000 0.975 -0.075 1.050 ... ... 0.263109
0.348739 ... ... 124.775 3.100 127.875 216000 1.025 -0.100 1.125 ... ... 0.261018
0.341759 ... ... 122.800 3.075 125.875 218000 1.100 -0.100 1.200 ... ... 0.259947
0.334846 ... ... 120.825 3.050 123.875 220000 1.150 -0.125 1.275 ... ... 0.257634
0.328576 ... ... 118.850 3.050 121.900 222000 1.225 -0.125 1.350 ... ... 0.256263
0.322365 ... ... 116.875 3.050 119.925 224000 1.300 -0.125 1.425 ... ... 0.254739
0.316775 ... ... 114.925 3.050 117.975 226000 1.375 -0.150 1.525 ... ... 0.253077
0.310671 ... ... 113 3 116 228000 1.475 -0.125 1.600 ... ... 0.252169
0.305177 ... ... 111.050 3 114.050 230000 1.550 -0.150 1.700 ... ... 0.25023
0.300272 ... ... 109.125 3 112.125 232000 1.650 -0.150 1.800 ... ... 0.248995
0.294855 ... ... 107.200 2.975 110.175 234000 1.750 -0.150 1.900 ... ... 0.247599
0.290544 ... ... 105.300 2.975 108.275 236000 1.850 -0.175 2.025 ... ... 0.246057
0.285719 ... ... 103.400 2.950 106.350 238000 1.975 -0.175 2.150 ... ... 0.245087
0.281434 ... ... 101.500 2.950 104.450 240000 2.075 -0.200 2.275 ... ... 0.243264
0.277157 ... ... 99.625 2.925 102.550 242000 2.200 -0.200 2.400 ... ... 0.241978
0.272888 ... ... 97.750 2.900 100.650 244000 2.325 -0.200 2.525 ... ... 0.24054
0.269112 ... ... 95.900 2.875 98.775 246000 2.450 -0.225 2.675 ... ... 0.238963
0.265801 ... ... 94.050 2.875 96.925 248000 2.600 -0.225 2.825 ... ... 0.237832
0.261992 ... ... 92.200 2.850 95.050 250000 2.750 -0.225 2.975 ... ... 0.236538
0.258628 ... ... 90.375 2.825 93.200 252000 2.900 -0.250 3.150 ... ... 0.235095
0.255679 ... ... 88.550 2.825 91.375 254000 3.075 -0.250 3.325 ... ... 0.234024
0.25268 ... ... 86.725 2.825 89.550 256000 3.225 -0.300 3.525 ... ... 0.232298
0.249632 ... ... 84.950 2.775 87.725 258000 3.425 -0.275 3.700 ... ... 0.2314
0.246952 ... ... 83.150 2.775 85.925 260000 3.600 -0.300 3.900 ... ... 0.229872
0.244206 ... ... 81.375 2.750 84.125 262000 3.800 -0.325 4.125 ... ... 0.228651
0.24179 ... ... 79.625 2.725 82.350 264000 4.025 -0.325 4.350 ... ... 0.227703
0.239678 ... ... 77.875 2.725 80.600 266000 4.225 -0.350 4.575 ... ... 0.226174
0.237096 ... ... 76.125 2.700 78.825 268000 4.475 -0.350 4.825 ... ... 0.225306
0.235166 ... ... 74.425 2.675 77.100 270000 4.700 -0.400 5.100 ... ... 0.22388
0.233129 ... ... 72.700 2.675 75.375 272000 4.950 -0.400 5.350 ... ... 0.222686
0.230989 ... ... 71.025 2.625 73.650 274000 5.225 -0.425 5.650 ... ... 0.221697
0.229087 ... ... 69.350 2.600 71.950 276000 5.500 -0.450 5.950 ... ... 0.220543
0.227397 ... ... 67.675 2.600 70.275 278000 5.800 -0.450 6.250 ... ... 0.21957
0.225586 ... ... 66.050 2.550 68.600 280000 6.100 -0.500 6.600 ... ... 0.218431
0.223966 ... ... 64.425 2.525 66.950 282000 6.425 -0.500 6.925 ... ... 0.217453
0.222519 ... ... 62.800 2.525 65.325 284000 6.775 -0.525 7.300 ... ... 0.216617
0.220935 ... ... 61.225 2.475 63.700 286000 7.125 -0.550 7.675 ... ... 0.215609
0.219793 ... ... 59.650 2.475 62.125 288000 7.500 -0.550 8.050 ... ... 0.214728
0.218218 ... ... 58.075 2.450 60.525 290000 7.875 -0.600 8.475 ... ... 0.213678
0.217055 ... ... 56.550 2.425 58.975 292000 8.275 -0.625 8.900 ... ... 0.212744
0.21574 ... ... 55.025 2.400 57.425 294000 8.700 -0.650 9.350 ... ... 0.211912
0.214538 ... ... 53.525 2.375 55.900 296000 9.125 -0.675 9.800 ... ... 0.21091
0.21344 ... ... 52.050 2.350 54.400 298000 9.600 -0.675 10.275 ... ... 0.210257
0.212185 ... ... 50.600 2.300 52.900 300000 10.075 -0.725 10.800 ... ... 0.209425
0.211023 ... ... 49.150 2.275 51.425 302000 10.550 -0.750 11.300 ... ... 0.208425
0.210185 ... ... 47.750 2.250 50 304000 11.075 -0.775 11.850 ... ... 0.20774
0.208945 ... ... 46.350 2.200 48.550 306000 11.600 -0.800 12.400 ... ... 0.206881
0.208012 ... ... 44.975 2.175 47.150 308000 12.150 -0.850 13 ... ... 0.206084
0.207141 ... ... 43.625 2.150 45.775 310000 12.725 -0.875 13.600 ... ... 0.205342
0.206104 ... ... 42.275 2.125 44.400 312000 13.300 -0.925 14.225 ... ... 0.204429
0.205124 ... ... 40.975 2.075 43.050 314000 13.925 -0.925 14.850 ... ... 0.203786
0.204411 ... ... 39.675 2.075 41.750 316000 14.550 -0.975 15.525 15.500 15.500 0.202969
0.203526 ... ... 38.425 2.025 40.450 318000 15.200 -1 16.200 ... ... 0.202195
0.202684 ... ... 37.175 2 39.175 320000 15.875 -1.050 16.925 ... ... 0.201459
0.201675 ... ... 35.950 1.950 37.900 322000 16.575 -1.075 17.650 ... ... 0.200758
0.20091 ... ... 34.750 1.925 36.675 324000 17.300 -1.100 18.400 ... ... 0.200089
0.200176 ... ... 33.575 1.900 35.475 326000 18.050 -1.125 19.175 ... ... 0.199449
0.199272 ... ... 32.425 1.850 34.275 328000 18.800 -1.175 19.975 ... ... 0.198636
0.198399 ... ... 31.300 1.800 33.100 330000 19.575 -1.225 20.800 ... ... 0.197851
0.197748 ... ... 30.200 1.775 31.975 332000 20.400 -1.225 21.625 ... ... 0.197287
0.196927 ... ... 29.100 1.750 30.850 334000 21.225 -1.275 22.500 ... ... 0.196551
0.196129 ... ... 28.050 1.700 29.750 336000 22.075 -1.325 23.400 ... ... 0.195836
0.195353 ... ... 27 1.675 28.675 338000 22.950 -1.350 24.300 24.200 24.200 0.195142
0.194598 ... ... 26 1.625 27.625 340000 23.850 -1.375 25.225 25.125 25.125 0.194468
0.193863 ... ... 25 1.600 26.600 342000 24.775 -1.425 26.200 26.100 26.100 0.193812
0.193145 ... ... 24.025 1.575 25.600 344000 25.700 0 25.700 25.700 25.700 0.192985
0.192258 ... ... 23.100 1.500 24.600 346000 26.675 -1.500 28.175 ... ... 0.192365
0.191576 ... ... 22.175 1.475 23.650 348000 27.675 -1.525 29.200 ... ... 0.191762
0.190911 ... ... 21.275 1.450 22.725 350000 28.700 -1.575 30.275 ... ... 0.191176
0.190264 ... ... 20.400 1.425 21.825 352000 29.725 -1.625 31.350 ... ... 0.190419
0.189445 ... ... 19.575 1.350 20.925 354000 30.800 -1.650 32.450 ... ... 0.189868
0.188832 ... ... 18.750 1.325 20.075 356000 31.900 -1.700 33.600 ... ... 0.189335
0.188237 ... ... 17.950 1.300 19.250 358000 33.025 -1.725 34.750 ... ... 0.188821
0.187662 ... ... 17.175 1.275 18.450 360000 34.175 -1.750 35.925 ... ... 0.188327
0.187107 ... ... 16.450 1.225 17.675 362000 35.350 -1.800 37.150 ... ... 0.187855
0.186574 ... ... 15.725 1.200 16.925 364000 36.550 -1.825 38.375 ... ... 0.187407
0.186064 ... ... 15.050 1.150 16.200 366000 37.775 -1.875 39.650 ... ... 0.186985
0.185581 ... ... 14.375 1.125 15.500 368000 39.025 -1.925 40.950 ... ... 0.18659
0.185126 ... ... 13.750 1.075 14.825 370000 40.300 -1.950 42.250 ... ... 0.186226
0.184702 ... ... 13.125 1.050 14.175 372000 41.625 -1.975 43.600 ... ... 0.186094
0.184512 ... ... 12.550 1.025 13.575 374000 42.950 -2.025 44.975 ... ... 0.185802
0.184162 ... ... 11.975 1 12.975 376000 44.325 -2.050 46.375 ... ... 0.185754
0.183854 ... ... 11.450 0.950 12.400 378000 45.700 -2.075 47.775 ... ... 0.185551
0.183592 ... ... 10.950 0.900 11.850 380000 47.125 -2.100 49.225 ... ... 0.185605
0.183591 ... ... 10.450 0.900 11.350 382000 48.550 -2.150 50.700 ... ... 0.185509
0.18344 ... ... 10 0.850 10.850 384000 50.025 -2.175 52.200 ... ... 0.185687
0.183351 ... ... 9.550 0.825 10.375 386000 51.500 -2.225 53.725 ... ... 0.185722
0.183331 ... ... 9.125 0.800 9.925 388000 53.025 -2.225 55.250 ... ... 0.186051
0.183612 ... ... 8.725 0.800 9.525 390000 54.550 -2.275 56.825 ... ... 0.186244
0.183756 ... ... 8.350 0.775 9.125 392000 56.125 -2.300 58.425 ... ... 0.186752
0.183762 ... ... 8 0.725 8.725 394000 57.700 -2.325 60.025 ... ... 0.187135
0.184096 ... ... 7.675 0.700 8.375 396000 59.325 -2.350 61.675 ... ... 0.187858
0.184543 ... ... 7.375 0.675 8.050 398000 60.950 -2.375 63.325 ... ... 0.188467
0.184866 ... ... 7.075 0.650 7.725 400000 62.600 -2.400 65 ... ... 0.189203
0.185314 ... ... 6.800 0.625 7.425 402000 64.250 -2.425 66.675 ... ... 0.18983
0.185896 ... ... 6.525 0.625 7.150 404000 65.950 -2.425 68.375 ... ... 0.190845
0.186367 ... ... 6.275 0.600 6.875 406000 67.650 -2.450 70.100 ... ... 0.191766
0.186988 ... ... 6.050 0.575 6.625 408000 69.350 -2.500 71.850 ... ... 0.192592
0.187504 5.750 5.750 5.825 0.550 6.375 410000 71.075 -2.525 73.600 ... ... 0.193583
0.188185 ... ... 5.625 0.525 6.150 412000 72.825 -2.525 75.350 ... ... 0.194753
0.189047 ... ... 5.425 0.525 5.950 414000 74.575 -2.550 77.125 ... ... 0.195842
0.189534 ... ... 5.225 0.500 5.725 416000 76.350 -2.575 78.925 ... ... 0.197125
0.190209 ... ... 5.050 0.475 5.525 418000 78.125 -2.600 80.725 ... ... 0.198336
0.191086 ... ... 4.875 0.475 5.350 420000 79.900 -2.625 82.525 ... ... 0.199475
0.191881 ... ... 4.700 0.475 5.175 422000 81.700 -2.625 84.325 ... ... 0.200829
0.192591 ... ... 4.550 0.450 5 424000 83.500 -2.650 86.150 ... ... 0.20212
0.193215 ... ... 4.400 0.425 4.825 426000 85.325 -2.650 87.975 ... ... 0.203642
0.194071 ... ... 4.250 0.425 4.675 428000 87.150 -2.675 89.825 ... ... 0.205109
0.194851 ... ... 4.100 0.425 4.525 430000 88.975 -2.675 91.650 ... ... 0.206522
0.195554 ... ... 3.975 0.400 4.375 432000 90.800 -2.700 93.500 ... ... 0.20788
0.196177 ... ... 3.850 0.375 4.225 434000 92.650 -2.725 95.375 ... ... 0.209497
0.19672 ... ... 3.725 0.350 4.075 436000 94.500 -2.725 97.225 ... ... 0.211067
0.197534 ... ... 3.600 0.350 3.950 438000 96.350 -2.750 99.100 ... ... 0.212592
0.198279 ... ... 3.475 0.350 3.825 440000 98.200 -2.775 100.975 ... ... 0.214072
0.198953 ... ... 3.375 0.325 3.700 442000 100.075 -2.775 102.850 ... ... 0.215835
0.199554 ... ... 3.275 0.300 3.575 444000 101.950 -2.775 104.725 ... ... 0.217562
0.200467 ... ... 3.150 0.325 3.475 446000 103.825 -2.800 106.625 ... ... 0.219252
0.20132 ... ... 3.050 0.325 3.375 448000 105.700 -2.825 108.525 ... ... 0.220907
0.201711 ... ... 2.975 0.275 3.250 450000 107.600 -2.825 110.425 ... ... 0.222869
0.202434 ... ... 2.875 0.275 3.150 452000 109.475 -2.850 112.325 ... ... 0.224456
0.203511 ... ... 2.775 0.300 3.075 454000 111.375 -2.850 114.225 ... ... 0.226359
0.204115 ... ... 2.700 0.275 2.975 456000 113.275 -2.875 116.150 ... ... 0.228234
0.204653 ... ... 2.625 0.250 2.875 458000 115.200 -2.875 118.075 ... ... 0.230438
0.205569 ... ... 2.550 0.250 2.800 460000 117.100 -2.900 120 ... ... 0.232264
0.206434 ... ... 2.475 0.250 2.725 462000 119.025 -2.900 121.925 ... ... 0.234424
0.207249 ... ... 2.400 0.250 2.650 464000 120.950 -2.900 123.850 ... ... 0.236563
0.208012 ... ... 2.325 0.250 2.575 466000 122.875 -2.900 125.775 ... ... 0.238683
0.208722 ... ... 2.250 0.250 2.500 468000 124.800 -2.925 127.725 ... ... 0.240783
0.209378 ... ... 2.175 0.250 2.425 470000 126.750 -2.925 129.675 ... ... 0.243234
0.209979 ... ... 2.125 0.225 2.350 472000 128.675 -2.950 131.625 ... ... 0.245299
0.211036 ... ... 2.050 0.250 2.300 474000 130.625 -2.950 133.575 ... ... 0.247719
0.211534 ... ... 2 0.225 2.225 476000 132.575 -2.950 135.525 ... ... 0.250123
0.212507 ... ... 1.950 0.225 2.175 478000 134.525 -2.950 137.475 ... ... 0.252514
0.213441 ... ... 1.925 0.200 2.125 480000 136.475 -2.975 139.450 ... ... 0.25489
0.214337 ... ... 1.875 0.200 2.075 482000 138.450 -2.975 141.425 ... ... 0.257631
0.215193 ... ... 1.850 0.175 2.025 484000 140.400 -3 143.400 ... ... 0.259981
0.216009 ... ... 1.800 0.175 1.975 486000 142.350 -3.025 145.375 ... ... 0.262317
0.216785 ... ... 1.775 0.150 1.925 488000 144.325 -3.025 147.350 ... ... 0.265021
0.217519 ... ... 1.725 0.150 1.875 490000 146.300 -3.025 149.325 ... ... 0.267713
0.218212 ... ... 1.700 0.125 1.825 492000 148.275 -3.025 151.300 ... ... 0.270394
0.218861 ... ... 1.675 0.100 1.775 494000 150.250 -3.050 153.300 ... ... 0.273064
0.220098 ... ... 1.625 0.125 1.750 496000 152.225 -3.050 155.275 ... ... 0.275722
0.220672 ... ... 1.600 0.100 1.700 498000 154.200 -3.075 157.275 ... ... 0.278369
0.2212 ... ... 1.575 0.075 1.650 500000 156.175 -3.075 159.250 ... ... 0.281005
0.222351 ... ... 1.550 0.075 1.625 502000 158.175 -3.075 161.250 ... ... 0.284012
0.223478 ... ... 1.525 0.075 1.600 504000 160.150 -3.100 163.250 ... ... 0.286626
0.224581 ... ... 1.500 0.075 1.575 506000 162.150 -3.075 165.225 ... ... 0.289612
0.225661 ... ... 1.475 0.075 1.550 508000 164.150 -3.075 167.225 ... ... 0.292586
0.226718 ... ... 1.450 0.075 1.525 510000 166.125 -3.100 169.225 ... ... 0.295169
0.227751 ... ... 1.425 0.075 1.500 512000 168.125 -3.100 171.225 ... ... 0.298122

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.