DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 258.025
Expiration Date: 10/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.616069 ... ... 134.725 1.300 136.025 122000 0.025 0 0.025 ... ... 0.268473
0.60231 ... ... 132.725 1.300 134.025 124000 0.025 0 0.025 ... ... 0.262971
0.588796 ... ... 130.725 1.300 132.025 126000 0.025 0 0.025 ... ... 0.257556
0.57552 ... ... 128.725 1.300 130.025 128000 0.025 0 0.025 ... ... 0.252224
0.562472 ... ... 126.725 1.300 128.025 130000 0.050 0 0.050 ... ... 0.264238
0.549645 ... ... 124.725 1.300 126.025 132000 0.050 0 0.050 ... ... 0.258741
0.537031 ... ... 122.725 1.300 124.025 134000 0.050 0 0.050 ... ... 0.253325
0.524624 ... ... 120.725 1.300 122.025 136000 0.050 0 0.050 ... ... 0.247985
0.512415 ... ... 118.725 1.300 120.025 138000 0.050 0 0.050 ... ... 0.24272
0.5004 ... ... 116.725 1.300 118.025 140000 0.075 0 0.075 ... ... 0.248114
0.488571 ... ... 114.725 1.300 116.025 142000 0.075 0 0.075 ... ... 0.242793
0.476923 ... ... 112.725 1.300 114.025 144000 0.075 0 0.075 ... ... 0.237543
0.465451 ... ... 110.725 1.300 112.025 146000 0.100 0 0.100 ... ... 0.240166
0.454149 ... ... 108.725 1.300 110.025 148000 0.100 0 0.100 ... ... 0.234902
0.443011 ... ... 106.725 1.300 108.025 150000 0.100 0 0.100 ... ... 0.229704
0.432033 ... ... 104.725 1.300 106.025 152000 0.125 0 0.125 ... ... 0.230727
0.421211 ... ... 102.725 1.300 104.025 154000 0.125 0 0.125 ... ... 0.225535
0.410539 ... ... 100.725 1.300 102.025 156000 0.150 0 0.150 ... ... 0.225552
0.400014 ... ... 98.725 1.300 100.025 158000 0.150 0 0.150 ... ... 0.220383
0.389632 ... ... 96.725 1.300 98.025 160000 0.150 -0.025 0.175 ... ... 0.215273
0.379388 ... ... 94.725 1.300 96.025 162000 0.175 0 0.175 ... ... 0.214543
0.369279 ... ... 92.725 1.300 94.025 164000 0.175 -0.025 0.200 ... ... 0.209459
0.359301 ... ... 90.725 1.300 92.025 166000 0.200 0 0.200 ... ... 0.208199
0.349451 ... ... 88.725 1.300 90.025 168000 0.225 0 0.225 ... ... 0.206545
0.339725 ... ... 86.725 1.300 88.025 170000 0.225 -0.025 0.250 ... ... 0.201476
0.33012 ... ... 84.725 1.300 86.025 172000 0.250 -0.025 0.275 ... ... 0.199489
0.320633 ... ... 82.725 1.300 84.025 174000 0.275 -0.025 0.300 ... ... 0.197239
0.311261 ... ... 80.725 1.300 82.025 176000 0.300 -0.025 0.325 ... ... 0.194767
0.302001 ... ... 78.725 1.300 80.025 178000 0.325 -0.025 0.350 ... ... 0.192106
0.292851 ... ... 76.725 1.300 78.025 180000 0.350 -0.025 0.375 ... ... 0.18928
0.283807 ... ... 74.725 1.300 76.025 182000 0.400 -0.025 0.425 ... ... 0.188308
0.274868 ... ... 72.725 1.300 74.025 184000 0.425 -0.050 0.475 ... ... 0.185093
0.26603 ... ... 70.725 1.300 72.025 186000 0.475 -0.050 0.525 ... ... 0.183495
0.257292 ... ... 68.725 1.300 70.025 188000 0.525 -0.050 0.575 ... ... 0.181578
0.24865 ... ... 66.725 1.300 68.025 190000 0.600 -0.050 0.650 ... ... 0.180819
0.240103 ... ... 64.750 1.275 66.025 192000 0.675 -0.050 0.725 ... ... 0.179606
0.232329 ... ... 62.775 1.275 64.050 194000 0.750 -0.050 0.800 ... ... 0.178017
0.225303 ... ... 60.825 1.275 62.100 196000 0.825 -0.075 0.900 ... ... 0.176106
0.218338 ... ... 58.900 1.250 60.150 198000 0.925 -0.075 1 ... ... 0.174944
0.212077 ... ... 57 1.225 58.225 200000 1.025 -0.075 1.100 ... ... 0.173399
0.206479 ... ... 55.100 1.225 56.325 202000 1.150 -0.075 1.225 ... ... 0.1724
0.200882 ... ... 53.225 1.200 54.425 204000 1.275 -0.100 1.375 ... ... 0.170996
0.195881 ... ... 51.350 1.200 52.550 206000 1.425 -0.100 1.525 ... ... 0.169994
0.19142 ... ... 49.525 1.175 50.700 208000 1.575 -0.100 1.675 ... ... 0.16859
0.187443 ... ... 47.700 1.175 48.875 210000 1.750 -0.125 1.875 ... ... 0.167488
0.183889 ... ... 45.925 1.150 47.075 212000 1.925 -0.150 2.075 ... ... 0.165996
0.180701 ... ... 44.150 1.150 45.300 214000 2.150 -0.150 2.300 ... ... 0.165306
0.177335 ... ... 42.400 1.125 43.525 216000 2.375 -0.150 2.525 ... ... 0.164177
0.174737 ... ... 40.700 1.100 41.800 218000 2.625 -0.175 2.800 ... ... 0.163165
0.172349 ... ... 39 1.100 40.100 220000 2.900 -0.175 3.075 ... ... 0.162228
0.1697 ... ... 37.350 1.050 38.400 222000 3.200 -0.200 3.400 ... ... 0.161332
0.16804 ... ... 35.725 1.050 36.775 224000 3.525 -0.225 3.750 ... ... 0.160448
0.166047 ... ... 34.125 1.025 35.150 226000 3.875 -0.250 4.125 ... ... 0.159556
0.1645 ... ... 32.550 1.025 33.575 228000 4.250 -0.275 4.525 ... ... 0.158635
0.162966 ... ... 31.025 1 32.025 230000 4.675 -0.275 4.950 ... ... 0.15804
0.161426 ... ... 29.550 0.950 30.500 232000 5.125 -0.300 5.425 ... ... 0.157359
0.160199 ... ... 28.100 0.925 29.025 234000 5.600 -0.325 5.925 ... ... 0.156587
0.159238 ... ... 26.675 0.925 27.600 236000 6.125 -0.350 6.475 ... ... 0.156045
0.158187 ... ... 25.300 0.900 26.200 238000 6.700 -0.350 7.050 ... ... 0.155694
0.157347 ... ... 23.975 0.875 24.850 240000 7.300 -0.375 7.675 ... ... 0.155201
0.156686 ... ... 22.675 0.875 23.550 242000 7.925 -0.425 8.350 ... ... 0.154567
0.155893 ... ... 21.425 0.850 22.275 244000 8.600 -0.425 9.025 ... ... 0.154084
0.154967 ... ... 20.200 0.825 21.025 246000 9.325 -0.450 9.775 ... ... 0.153732
0.154184 ... ... 19.025 0.800 19.825 248000 10.050 -0.475 10.525 ... ... 0.152943
0.153258 ... ... 17.875 0.775 18.650 250000 10.825 -0.500 11.325 ... ... 0.152279
0.152186 ... ... 16.750 0.750 17.500 252000 11.625 -0.525 12.150 ... ... 0.15146
0.150969 ... ... 15.675 0.700 16.375 254000 12.450 -0.575 13.025 ... ... 0.150487
0.149601 ... ... 14.600 0.675 15.275 256000 13.300 -0.600 13.900 13.300 13.300 0.149357
0.148079 ... ... 13.575 0.625 14.200 258000 14.175 -0.625 14.800 14.750 14.750 0.14807
0.146397 ... ... 12.575 0.575 13.150 260000 15.050 -0.700 15.750 ... ... 0.146359
0.144546 ... ... 11.600 0.525 12.125 262000 15.975 -0.750 16.725 ... ... 0.144741
0.142516 ... ... 10.650 0.475 11.125 264000 16.950 -0.800 17.750 ... ... 0.143207
0.14082 ... ... 9.775 0.425 10.200 266000 17.975 -0.825 18.800 ... ... 0.141751
0.139193 ... ... 8.925 0.400 9.325 268000 19.025 -0.875 19.900 ... ... 0.140105
0.137633 8.250 8.250 8.125 0.375 8.500 270000 20.150 -0.900 21.050 ... ... 0.138799
0.136414 ... ... 7.375 0.375 7.750 272000 21.350 -0.925 22.275 ... ... 0.137847
0.135278 ... ... 6.700 0.350 7.050 274000 22.600 -0.925 23.525 ... ... 0.136992
0.134522 6.100 6.100 6.075 0.350 6.425 276000 23.925 -0.950 24.875 ... ... 0.136536
0.133891 ... ... 5.500 0.350 5.850 278000 25.300 -0.950 26.250 ... ... 0.136225
0.133408 5.200 5 5 0.325 5.325 280000 26.750 -0.950 27.700 ... ... 0.13639
0.133421 ... ... 4.550 0.325 4.875 282000 28.250 -0.975 29.225 ... ... 0.136778
0.133345 ... ... 4.150 0.300 4.450 284000 29.800 -0.975 30.775 ... ... 0.137433
0.133872 ... ... 3.800 0.300 4.100 286000 31.400 -1 32.400 ... ... 0.138402
0.13439 ... ... 3.500 0.275 3.775 288000 33.050 -1 34.050 ... ... 0.139739
0.135286 ... ... 3.225 0.275 3.500 290000 34.725 -1.025 35.750 ... ... 0.141147
0.135867 ... ... 3 0.225 3.225 292000 36.450 -1.050 37.500 ... ... 0.143022
0.137311 ... ... 2.800 0.225 3.025 294000 38.200 -1.075 39.275 ... ... 0.145051
0.138507 ... ... 2.625 0.200 2.825 296000 39.975 -1.075 41.050 ... ... 0.147266
0.139873 ... ... 2.450 0.200 2.650 298000 41.775 -1.100 42.875 ... ... 0.149701
0.141451 ... ... 2.325 0.175 2.500 300000 43.600 -1.125 44.725 ... ... 0.152389
0.143285 ... ... 2.200 0.175 2.375 302000 45.450 -1.125 46.575 ... ... 0.155362
0.144942 ... ... 2.075 0.175 2.250 304000 47.300 -1.150 48.450 ... ... 0.158223
0.146418 ... ... 1.975 0.150 2.125 306000 49.175 -1.150 50.325 ... ... 0.161412
0.148222 ... ... 1.900 0.125 2.025 308000 51.050 -1.175 52.225 ... ... 0.164512
0.150404 ... ... 1.800 0.150 1.950 310000 52.950 -1.175 54.125 ... ... 0.167979
0.152466 ... ... 1.725 0.150 1.875 312000 54.850 -1.175 56.025 ... ... 0.171377
0.154408 ... ... 1.650 0.150 1.800 314000 56.775 -1.175 57.950 ... ... 0.175175
0.156228 ... ... 1.600 0.125 1.725 316000 58.675 -1.200 59.875 ... ... 0.17845
0.157925 ... ... 1.525 0.125 1.650 318000 60.600 -1.200 61.800 ... ... 0.182142
0.160117 ... ... 1.475 0.125 1.600 320000 62.525 -1.225 63.750 ... ... 0.185785
0.161582 ... ... 1.425 0.100 1.525 322000 64.475 -1.200 65.675 ... ... 0.189868
0.163577 ... ... 1.375 0.100 1.475 324000 66.400 -1.225 67.625 ... ... 0.193425
0.165482 ... ... 1.325 0.100 1.425 326000 68.350 -1.225 69.575 ... ... 0.197433
0.167297 ... ... 1.300 0.075 1.375 328000 70.300 -1.250 71.550 ... ... 0.201406
0.169019 ... ... 1.250 0.075 1.325 330000 72.250 -1.250 73.500 ... ... 0.205346
0.170649 ... ... 1.225 0.050 1.275 332000 74.225 -1.250 75.475 ... ... 0.209755
0.172944 ... ... 1.175 0.075 1.250 334000 76.175 -1.250 77.425 ... ... 0.213633
0.174407 ... ... 1.150 0.050 1.200 336000 78.150 -1.250 79.400 ... ... 0.217984
0.176576 ... ... 1.100 0.075 1.175 338000 80.100 -1.275 81.375 ... ... 0.221803
0.177869 ... ... 1.075 0.050 1.125 340000 82.075 -1.275 83.350 ... ... 0.2261
0.17991 ... ... 1.050 0.050 1.100 342000 84.050 -1.275 85.325 ... ... 0.230371
0.181028 ... ... 1 0.050 1.050 344000 86.025 -1.300 87.325 ... ... 0.234615
0.18294 ... ... 0.975 0.050 1.025 346000 88.025 -1.275 89.300 ... ... 0.239342
0.183874 ... ... 0.950 0.025 0.975 348000 90 -1.300 91.300 ... ... 0.243537
0.185653 ... ... 0.900 0.050 0.950 350000 92 -1.275 93.275 ... ... 0.248213
0.187375 ... ... 0.875 0.050 0.925 352000 93.975 -1.300 95.275 ... ... 0.252359
0.189041 ... ... 0.850 0.050 0.900 354000 95.975 -1.300 97.275 ... ... 0.256986
0.190651 ... ... 0.825 0.050 0.875 356000 97.975 -1.300 99.275 ... ... 0.261589
0.192202 ... ... 0.800 0.050 0.850 358000 99.975 -1.300 101.275 ... ... 0.266166
0.193695 ... ... 0.775 0.050 0.825 360000 101.975 -1.300 103.275 ... ... 0.27072
0.195129 ... ... 0.750 0.050 0.800 362000 103.975 -1.300 105.275 ... ... 0.27525
0.19763 ... ... 0.750 0.050 0.800 364000 105.975 -1.300 107.275 ... ... 0.279756
0.198974 ... ... 0.725 0.050 0.775 366000 107.975 -1.300 109.275 ... ... 0.284239
0.200258 ... ... 0.725 0.025 0.750 368000 109.975 -1.300 111.275 ... ... 0.288698
0.20268 ... ... 0.700 0.050 0.750 370000 111.975 -1.300 113.275 ... ... 0.293135
0.203872 ... ... 0.700 0.025 0.725 372000 113.975 -1.300 115.275 ... ... 0.297549
0.206246 ... ... 0.675 0.050 0.725 374000 115.975 -1.300 117.275 ... ... 0.301941
0.207348 ... ... 0.675 0.025 0.700 376000 117.975 -1.300 119.275 ... ... 0.306311
0.209676 ... ... 0.675 0.025 0.700 378000 119.975 -1.300 121.275 ... ... 0.310659
0.211987 ... ... 0.650 0.050 0.700 380000 121.975 -1.300 123.275 ... ... 0.314985
0.212969 ... ... 0.650 0.025 0.675 382000 123.975 -1.300 125.275 ... ... 0.31929
0.215235 ... ... 0.650 0.025 0.675 384000 125.975 -1.300 127.275 ... ... 0.323574

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.