DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 257.525
Expiration Date: 09/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.630995 ... ... 134.725 0.800 135.525 122000 0.050 0.025 0.025 ... ... 0.301304
0.616887 ... ... 132.725 0.800 133.525 124000 0.050 0.025 0.025 ... ... 0.295152
0.60303 ... ... 130.725 0.800 131.525 126000 0.050 0 0.050 ... ... 0.289098
0.589414 ... ... 128.725 0.800 129.525 128000 0.050 0 0.050 ... ... 0.283137
0.576031 ... ... 126.725 0.800 127.525 130000 0.075 0.025 0.050 ... ... 0.289471
0.562874 ... ... 124.725 0.800 125.525 132000 0.075 0.025 0.050 ... ... 0.283462
0.549935 ... ... 122.725 0.800 123.525 134000 0.075 0.025 0.050 ... ... 0.277539
0.537206 ... ... 120.725 0.800 121.525 136000 0.075 0.025 0.050 ... ... 0.271701
0.524681 ... ... 118.725 0.800 119.525 138000 0.075 0.025 0.050 ... ... 0.265945
0.512352 ... ... 116.725 0.800 117.525 140000 0.075 0 0.075 ... ... 0.26027
0.500214 ... ... 114.725 0.800 115.525 142000 0.100 0.025 0.075 ... ... 0.263179
0.488262 ... ... 112.725 0.800 113.525 144000 0.100 0.025 0.075 ... ... 0.257494
0.476488 ... ... 110.725 0.800 111.525 146000 0.100 0 0.100 ... ... 0.251882
0.464888 ... ... 108.725 0.800 109.525 148000 0.125 0 0.125 ... ... 0.253058
0.453456 ... ... 106.725 0.800 107.525 150000 0.125 0 0.125 ... ... 0.247459
0.442189 ... ... 104.725 0.800 105.525 152000 0.125 0 0.125 ... ... 0.241929
0.43108 ... ... 102.725 0.800 103.525 154000 0.150 0.025 0.125 ... ... 0.24197
0.420125 ... ... 100.725 0.800 101.525 156000 0.150 0.025 0.125 ... ... 0.236466
0.40932 ... ... 98.725 0.800 99.525 158000 0.175 0.025 0.150 ... ... 0.235744
0.398661 ... ... 96.725 0.800 97.525 160000 0.200 0.025 0.175 ... ... 0.234472
0.388143 ... ... 94.725 0.800 95.525 162000 0.200 0 0.200 ... ... 0.22898
0.377764 ... ... 92.725 0.800 93.525 164000 0.225 0 0.225 ... ... 0.227258
0.367518 ... ... 90.725 0.800 91.525 166000 0.250 0 0.250 ... ... 0.225189
0.357404 ... ... 88.725 0.800 89.525 168000 0.275 0 0.275 ... ... 0.222833
0.347416 ... ... 86.725 0.800 87.525 170000 0.300 0 0.300 ... ... 0.220234
0.337553 ... ... 84.725 0.800 85.525 172000 0.325 -0.025 0.350 ... ... 0.217428
0.32781 ... ... 82.725 0.800 83.525 174000 0.350 -0.025 0.375 ... ... 0.214444
0.318185 ... ... 80.725 0.800 81.525 176000 0.375 -0.025 0.400 ... ... 0.211303
0.308675 ... ... 78.725 0.800 79.525 178000 0.400 -0.025 0.425 ... ... 0.208024
0.299277 ... ... 76.725 0.800 77.525 180000 0.450 0 0.450 ... ... 0.206611
0.289988 ... ... 74.725 0.800 75.525 182000 0.475 -0.025 0.500 ... ... 0.202994
0.280806 ... ... 72.725 0.800 73.525 184000 0.525 -0.025 0.550 ... ... 0.20102
0.271728 ... ... 70.725 0.800 71.525 186000 0.575 -0.025 0.600 ... ... 0.198753
0.262752 ... ... 68.725 0.800 69.525 188000 0.625 -0.025 0.650 ... ... 0.196234
0.254625 ... ... 66.750 0.800 67.550 190000 0.675 -0.025 0.700 ... ... 0.193494
0.246583 ... ... 64.775 0.800 65.575 192000 0.725 -0.050 0.775 ... ... 0.190559
0.238623 ... ... 62.825 0.775 63.600 194000 0.800 -0.050 0.850 ... ... 0.188665
0.231467 ... ... 60.875 0.775 61.650 196000 0.875 -0.050 0.925 ... ... 0.186464
0.225076 ... ... 58.950 0.775 59.725 198000 0.950 -0.050 1 ... ... 0.183994
0.218714 ... ... 57.025 0.775 57.800 200000 1.050 -0.050 1.100 ... ... 0.182268
0.212379 ... ... 55.100 0.775 55.875 202000 1.150 -0.050 1.200 ... ... 0.180207
0.206726 ... ... 53.225 0.750 53.975 204000 1.250 -0.050 1.300 ... ... 0.177854
0.2017 ... ... 51.325 0.775 52.100 206000 1.375 -0.050 1.425 ... ... 0.176039
0.196625 ... ... 49.475 0.750 50.225 208000 1.500 -0.050 1.550 ... ... 0.173895
0.192095 ... ... 47.625 0.750 48.375 210000 1.650 -0.050 1.700 ... ... 0.17216
0.187476 ... ... 45.800 0.725 46.525 212000 1.800 -0.075 1.875 ... ... 0.17008
0.183871 ... ... 44 0.725 44.725 214000 1.975 -0.075 2.050 ... ... 0.168311
0.180097 ... ... 42.225 0.700 42.925 216000 2.175 -0.100 2.275 ... ... 0.166775
0.176668 ... ... 40.450 0.700 41.150 218000 2.375 -0.125 2.500 ... ... 0.164862
0.173527 ... ... 38.725 0.675 39.400 220000 2.625 -0.125 2.750 ... ... 0.163641
0.170623 ... ... 37.025 0.650 37.675 222000 2.875 -0.150 3.025 ... ... 0.162003
0.167909 ... ... 35.350 0.625 35.975 224000 3.150 -0.175 3.325 ... ... 0.160449
0.165341 ... ... 33.725 0.575 34.300 226000 3.450 -0.200 3.650 ... ... 0.158943
0.163289 ... ... 32.100 0.575 32.675 228000 3.775 -0.225 4 ... ... 0.157455
0.161278 ... ... 30.525 0.550 31.075 230000 4.150 -0.250 4.400 ... ... 0.156356
0.159284 ... ... 28.975 0.525 29.500 232000 4.550 -0.275 4.825 4.800 4.800 0.155192
0.157641 ... ... 27.475 0.500 27.975 234000 5 -0.275 5.275 ... ... 0.154314
0.156289 ... ... 26 0.500 26.500 236000 5.475 -0.275 5.750 ... ... 0.153318
0.155179 ... ... 24.575 0.500 25.075 238000 6 -0.275 6.275 ... ... 0.152535
0.154268 ... ... 23.175 0.525 23.700 240000 6.575 -0.275 6.850 6.600 6.600 0.151924
0.15321 ... ... 21.825 0.525 22.350 242000 7.200 -0.250 7.450 ... ... 0.151456
0.152307 ... ... 20.500 0.550 21.050 244000 7.850 -0.225 8.075 ... ... 0.150799
0.151533 ... ... 19.225 0.575 19.800 246000 8.550 -0.200 8.750 ... ... 0.150256
0.150868 ... ... 18 0.600 18.600 248000 9.300 -0.175 9.475 ... ... 0.149809
0.150013 ... ... 16.800 0.625 17.425 250000 10.075 -0.175 10.250 ... ... 0.14916
0.148969 ... ... 15.675 0.600 16.275 252000 10.900 -0.150 11.050 ... ... 0.148594
0.148012 ... ... 14.575 0.600 15.175 254000 11.725 -0.175 11.900 ... ... 0.147545
0.146857 ... ... 13.525 0.575 14.100 256000 12.600 -0.200 12.800 12.700 12.650 0.146575
0.145502 ... ... 12.525 0.525 13.050 258000 13.500 -0.250 13.750 ... ... 0.1454
0.14394 ... ... 11.550 0.475 12.025 260000 14.450 -0.300 14.750 ... ... 0.144292
0.142438 ... ... 10.650 0.400 11.050 262000 15.425 -0.375 15.800 ... ... 0.142971
0.140713 ... ... 9.775 0.325 10.100 264000 16.425 -0.450 16.875 ... ... 0.14143
0.139031 ... ... 8.975 0.225 9.200 266000 17.475 -0.550 18.025 ... ... 0.139937
0.137669 ... ... 8.200 0.175 8.375 268000 18.600 -0.600 19.200 ... ... 0.138774
0.136066 ... ... 7.475 0.100 7.575 270000 19.750 -0.675 20.425 ... ... 0.137379
0.134498 ... ... 6.800 0.025 6.825 272000 20.975 -0.750 21.725 ... ... 0.136327
0.133576 ... ... 6.175 0 6.175 274000 22.250 -0.800 23.050 ... ... 0.135348
0.132426 ... ... 5.575 -0.025 5.550 276000 23.600 -0.800 24.400 ... ... 0.134767
0.131682 ... ... 5.025 -0.025 5 278000 25 -0.825 25.825 ... ... 0.134313
0.131072 4.500 4.500 4.525 -0.025 4.500 280000 26.475 -0.800 27.275 ... ... 0.13435
0.130979 ... ... 4.075 0 4.075 282000 28 -0.800 28.800 ... ... 0.13461
0.130766 ... ... 3.650 0.025 3.675 284000 29.575 -0.775 30.350 ... ... 0.135144
0.130826 ... ... 3.275 0.050 3.325 286000 31.175 -0.750 31.925 ... ... 0.135641
0.130827 ... ... 2.950 0.050 3 288000 32.850 -0.725 33.575 ... ... 0.136897
0.131211 ... ... 2.650 0.075 2.725 290000 34.525 -0.725 35.250 ... ... 0.137828
0.131183 ... ... 2.375 0.075 2.450 292000 36.250 -0.700 36.950 ... ... 0.139256
0.131642 ... ... 2.125 0.100 2.225 294000 38 -0.700 38.700 ... ... 0.140835
0.131715 ... ... 1.925 0.075 2 296000 39.775 -0.700 40.475 ... ... 0.142606
0.132414 ... ... 1.750 0.075 1.825 298000 41.550 -0.725 42.275 ... ... 0.144146
0.132773 ... ... 1.575 0.075 1.650 300000 43.375 -0.725 44.100 ... ... 0.146421
0.132757 ... ... 1.425 0.050 1.475 302000 45.200 -0.750 45.950 ... ... 0.148527
0.133589 ... ... 1.300 0.050 1.350 304000 47.075 -0.750 47.825 ... ... 0.151494
0.134125 ... ... 1.175 0.050 1.225 306000 48.950 -0.750 49.700 ... ... 0.154353
0.134335 ... ... 1.075 0.025 1.100 308000 50.825 -0.775 51.600 ... ... 0.157105
0.134947 ... ... 0.975 0.025 1 310000 52.750 -0.775 53.525 ... ... 0.160858
0.13526 ... ... 0.900 0 0.900 312000 54.675 -0.775 55.450 ... ... 0.164554
0.136115 ... ... 0.825 0 0.825 314000 56.600 -0.800 57.400 ... ... 0.168194
0.13672 ... ... 0.750 0 0.750 316000 58.550 -0.800 59.350 ... ... 0.172353
0.138044 ... ... 0.700 0 0.700 318000 60.525 -0.800 61.325 ... ... 0.177048
0.139192 ... ... 0.625 0.025 0.650 320000 62.500 -0.800 63.300 ... ... 0.181711
0.140155 ... ... 0.575 0.025 0.600 322000 64.475 -0.800 65.275 ... ... 0.186343
0.140913 ... ... 0.550 0 0.550 324000 66.475 -0.800 67.275 ... ... 0.19152
0.141448 ... ... 0.500 0 0.500 326000 68.475 -0.800 69.275 ... ... 0.196666
0.143075 ... ... 0.475 0 0.475 328000 70.475 -0.800 71.275 ... ... 0.201782
0.144595 ... ... 0.425 0.025 0.450 330000 72.475 -0.800 73.275 ... ... 0.206868
0.146003 ... ... 0.400 0.025 0.425 332000 74.475 -0.800 75.275 ... ... 0.211925
0.147294 ... ... 0.375 0.025 0.400 334000 76.475 -0.800 77.275 ... ... 0.216952
0.148459 ... ... 0.375 0 0.375 336000 78.475 -0.800 79.275 ... ... 0.22195
0.149492 ... ... 0.350 0 0.350 338000 80.475 -0.800 81.275 ... ... 0.22692
0.150381 ... ... 0.325 0 0.325 340000 82.475 -0.800 83.275 ... ... 0.231862
0.152989 ... ... 0.325 0 0.325 342000 84.475 -0.800 85.275 ... ... 0.236775
0.153676 ... ... 0.300 0 0.300 344000 86.475 -0.800 87.275 ... ... 0.241662
0.154191 ... ... 0.300 -0.025 0.275 346000 88.475 -0.800 89.275 ... ... 0.246521
0.156685 ... ... 0.275 0 0.275 348000 90.475 -0.800 91.275 ... ... 0.251354
0.156961 ... ... 0.250 0 0.250 350000 92.475 -0.800 93.275 ... ... 0.256159
0.159388 ... ... 0.250 0 0.250 352000 94.475 -0.800 95.275 ... ... 0.260939
0.161796 ... ... 0.250 0 0.250 354000 96.475 -0.800 97.275 ... ... 0.265693
0.16176 ... ... 0.250 -0.025 0.225 356000 98.475 -0.800 99.275 ... ... 0.270422
0.164103 ... ... 0.250 -0.025 0.225 358000 100.475 -0.800 101.275 ... ... 0.275125
0.166427 ... ... 0.225 0 0.225 360000 102.475 -0.800 103.275 ... ... 0.279803
0.166041 ... ... 0.225 -0.025 0.200 362000 104.475 -0.800 105.275 ... ... 0.284457
0.168303 ... ... 0.225 -0.025 0.200 364000 106.475 -0.800 107.275 ... ... 0.289086
0.170546 ... ... 0.225 -0.025 0.200 366000 108.475 -0.800 109.275 ... ... 0.293692
0.169757 ... ... 0.225 -0.050 0.175 368000 110.475 -0.800 111.275 ... ... 0.298273
0.171938 ... ... 0.200 -0.025 0.175 370000 112.475 -0.800 113.275 ... ... 0.302831
0.174103 ... ... 0.200 -0.025 0.175 372000 114.475 -0.800 115.275 ... ... 0.307366
0.176253 ... ... 0.200 -0.025 0.175 374000 116.475 -0.800 117.275 ... ... 0.311877
0.178386 ... ... 0.200 -0.025 0.175 376000 118.475 -0.800 119.275 ... ... 0.316366
0.177022 ... ... 0.200 -0.050 0.150 378000 120.475 -0.800 121.275 ... ... 0.320833
0.179095 ... ... 0.200 -0.050 0.150 380000 122.475 -0.800 123.275 ... ... 0.325277
0.181153 ... ... 0.200 -0.050 0.150 382000 124.475 -0.800 125.275 ... ... 0.329699
0.183195 ... ... 0.200 -0.050 0.150 384000 126.475 -0.800 127.275 ... ... 0.3341

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.