DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.300
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.881345 ... ... 141.550 -5.250 136.300 88000 0.013 0 0.013 ... ... 0.424149
0.859486 ... ... 139.550 -5.250 134.300 90000 0.013 0 0.013 ... ... 0.414401
0.838157 ... ... 137.550 -5.250 132.300 92000 0.013 0 0.013 ... ... 0.404866
0.817334 ... ... 135.550 -5.250 130.300 94000 0.013 0 0.013 ... ... 0.395534
0.796994 ... ... 133.550 -5.250 128.300 96000 0.013 0 0.013 ... ... 0.386399
0.777113 ... ... 131.550 -5.250 126.300 98000 0.013 0 0.013 ... ... 0.377452
0.757672 ... ... 129.550 -5.250 124.300 100000 0.013 0 0.013 ... ... 0.368685
0.738651 ... ... 127.550 -5.250 122.300 102000 0.013 0 0.013 ... ... 0.360092
0.720033 ... ... 125.550 -5.250 120.300 104000 0.013 0 0.013 ... ... 0.351664
0.701801 ... ... 123.550 -5.250 118.300 106000 0.025 0 0.025 ... ... 0.364017
0.683939 ... ... 121.550 -5.250 116.300 108000 0.025 0 0.025 ... ... 0.355455
0.666431 ... ... 119.550 -5.250 114.300 110000 0.025 0 0.025 ... ... 0.347047
0.649265 ... ... 117.550 -5.250 112.300 112000 0.025 0 0.025 ... ... 0.338789
0.632426 ... ... 115.550 -5.250 110.300 114000 0.025 0 0.025 ... ... 0.330674
0.615902 ... ... 113.550 -5.250 108.300 116000 0.025 0 0.025 ... ... 0.322696
0.599682 ... ... 111.550 -5.250 106.300 118000 0.025 0 0.025 ... ... 0.314847
0.583754 ... ... 109.550 -5.250 104.300 120000 0.025 0 0.025 ... ... 0.307127
0.568109 ... ... 107.550 -5.250 102.300 122000 0.025 0 0.025 ... ... 0.299529
0.552735 ... ... 105.550 -5.250 100.300 124000 0.025 0 0.025 ... ... 0.292051
0.537623 ... ... 103.550 -5.250 98.300 126000 0.025 0 0.025 ... ... 0.284688
0.522765 ... ... 101.550 -5.250 96.300 128000 0.025 0 0.025 ... ... 0.277435
0.508152 ... ... 99.550 -5.250 94.300 130000 0.050 0.025 0.025 ... ... 0.290036
0.493776 ... ... 97.550 -5.250 92.300 132000 0.050 0 0.050 ... ... 0.282541
0.479628 ... ... 95.550 -5.250 90.300 134000 0.050 0 0.050 ... ... 0.275151
0.465703 ... ... 93.550 -5.250 88.300 136000 0.050 0 0.050 ... ... 0.267862
0.451992 ... ... 91.550 -5.250 86.300 138000 0.075 0.025 0.050 ... ... 0.272865
0.438489 ... ... 89.550 -5.250 84.300 140000 0.075 0.025 0.050 ... ... 0.265485
0.425188 ... ... 87.550 -5.250 82.300 142000 0.075 0 0.075 ... ... 0.258199
0.412082 ... ... 85.550 -5.250 80.300 144000 0.100 0.025 0.075 ... ... 0.25991
0.399167 ... ... 83.550 -5.250 78.300 146000 0.100 0.025 0.075 ... ... 0.252591
0.386435 ... ... 81.550 -5.250 76.300 148000 0.100 0 0.100 ... ... 0.245358
0.373882 ... ... 79.550 -5.250 74.300 150000 0.125 0.025 0.100 ... ... 0.245153
0.361503 ... ... 77.550 -5.250 72.300 152000 0.150 0.025 0.125 ... ... 0.243821
0.349292 ... ... 75.550 -5.250 70.300 154000 0.175 0.050 0.125 ... ... 0.241664
0.337246 ... ... 73.550 -5.250 68.300 156000 0.200 0.050 0.150 ... ... 0.238877
0.32536 ... ... 71.550 -5.250 66.300 158000 0.225 0.050 0.175 ... ... 0.235589
0.313629 ... ... 69.550 -5.250 64.300 160000 0.250 0.050 0.200 ... ... 0.231891
0.302049 ... ... 67.550 -5.250 62.300 162000 0.275 0.050 0.225 ... ... 0.227852
0.290616 ... ... 65.550 -5.250 60.300 164000 0.325 0.075 0.250 ... ... 0.226501
0.280727 ... ... 63.550 -5.225 58.325 166000 0.375 0.100 0.275 ... ... 0.22436
0.270944 ... ... 61.550 -5.200 56.350 168000 0.425 0.100 0.325 ... ... 0.221593
0.261264 ... ... 59.550 -5.175 54.375 170000 0.475 0.125 0.350 0.450 0.450 0.218313
0.252994 ... ... 57.575 -5.150 52.425 172000 0.550 0.150 0.400 0.500 0.500 0.216545
0.244755 ... ... 55.600 -5.125 50.475 174000 0.625 0.200 0.425 ... ... 0.214078
0.237765 ... ... 53.625 -5.075 48.550 176000 0.700 0.225 0.475 ... ... 0.211036
0.230715 ... ... 51.675 -5.050 46.625 178000 0.800 0.275 0.525 ... ... 0.20896
0.224718 ... ... 49.725 -5 44.725 180000 0.900 0.300 0.600 ... ... 0.206235
0.219615 ... ... 47.800 -4.950 42.850 182000 1 0.325 0.675 0.875 0.875 0.202961
0.214256 ... ... 45.875 -4.900 40.975 184000 1.125 0.350 0.775 ... ... 0.200335
0.209593 ... ... 43.975 -4.850 39.125 186000 1.275 0.400 0.875 ... ... 0.198158
0.205484 ... ... 42.100 -4.800 37.300 188000 1.450 0.450 1 ... ... 0.196271
0.201798 ... ... 40.225 -4.725 35.500 190000 1.625 0.500 1.125 ... ... 0.19368
0.19842 ... ... 38.375 -4.650 33.725 192000 1.825 0.550 1.275 ... ... 0.191287
0.19525 ... ... 36.550 -4.575 31.975 194000 2.075 0.650 1.425 ... ... 0.189746
0.192206 30.750 30.750 34.725 -4.475 30.250 196000 2.325 0.725 1.600 ... ... 0.187433
0.189857 ... ... 32.950 -4.375 28.575 198000 2.625 0.825 1.800 ... ... 0.185745
0.186832 30.475 27.100 31.175 -4.275 26.900 200000 2.950 0.925 2.025 ... ... 0.183902
0.184328 26.725 26.375 29.450 -4.175 25.275 202000 3.300 1.025 2.275 ... ... 0.181879
0.182216 ... ... 27.750 -4.050 23.700 204000 3.700 1.150 2.550 ... ... 0.180197
0.179876 ... ... 26.100 -3.950 22.150 206000 4.125 1.250 2.875 3 2.950 0.17824
0.177291 ... ... 24.475 -3.850 20.625 208000 4.575 1.350 3.225 3.950 3.225 0.176
0.174915 ... ... 22.900 -3.750 19.150 210000 5.075 1.450 3.625 4.800 3.675 0.173937
0.172225 ... ... 21.350 -3.650 17.700 212000 5.600 1.550 4.050 ... ... 0.171532
0.170078 ... ... 19.850 -3.525 16.325 214000 6.175 1.650 4.525 4.775 4.775 0.169213
0.167535 ... ... 18.400 -3.425 14.975 216000 6.800 1.750 5.050 5.150 5.150 0.166928
0.165409 ... ... 17 -3.300 13.700 218000 7.500 1.875 5.625 6.500 6.500 0.165044
0.163229 ... ... 15.650 -3.175 12.475 220000 8.250 2 6.250 6.600 6.350 0.163094
0.161361 ... ... 14.350 -3.025 11.325 222000 9.050 2.125 6.925 7 7 0.161048
0.159368 ... ... 13.125 -2.900 10.225 224000 9.925 2.275 7.650 10.250 8.600 0.159276
0.158018 ... ... 11.950 -2.725 9.225 226000 10.900 2.450 8.450 ... ... 0.158144
0.1569 9.400 9 10.825 -2.525 8.300 228000 11.925 2.625 9.300 9.925 9.350 0.156848
0.155617 9.700 9.700 9.775 -2.350 7.425 230000 13.050 2.825 10.225 10.350 10.350 0.156185
0.154979 ... ... 8.800 -2.150 6.650 232000 14.225 3.025 11.200 ... ... 0.155374
0.154207 7.850 7.250 7.875 -1.950 5.925 234000 15.475 3.225 12.250 ... ... 0.154839
0.153744 6.600 6.600 7.025 -1.750 5.275 236000 16.800 3.425 13.375 ... ... 0.15463
0.153208 5.525 5.400 6.250 -1.575 4.675 238000 18.175 3.625 14.550 ... ... 0.154369
0.153095 5.450 5.050 5.525 -1.375 4.150 240000 19.600 3.775 15.825 ... ... 0.154096
0.153025 ... ... 4.900 -1.225 3.675 242000 21.100 3.950 17.150 ... ... 0.154336
0.153061 3.775 3.775 4.325 -1.075 3.250 244000 22.650 4.075 18.575 ... ... 0.154716
0.152746 3.250 3.250 3.825 -0.975 2.850 246000 24.250 4.225 20.025 ... ... 0.155319
0.153218 ... ... 3.375 -0.850 2.525 248000 25.900 4.350 21.550 ... ... 0.156248
0.153487 2.300 2.300 2.975 -0.750 2.225 250000 27.575 4.450 23.125 ... ... 0.157035
0.153586 ... ... 2.625 -0.675 1.950 252000 29.275 4.525 24.750 ... ... 0.157722
0.154244 ... ... 2.300 -0.575 1.725 254000 31.025 4.600 26.425 ... ... 0.159028
0.154172 2 1.525 2.025 -0.525 1.500 256000 32.800 4.675 28.125 ... ... 0.16043
0.154888 ... ... 1.775 -0.450 1.325 258000 34.625 4.775 29.850 ... ... 0.162765
0.154919 1.300 1.300 1.550 -0.400 1.150 260000 36.450 4.825 31.625 ... ... 0.164669
0.156067 ... ... 1.350 -0.325 1.025 262000 38.300 4.900 33.400 ... ... 0.166957
0.156644 ... ... 1.175 -0.275 0.900 264000 40.175 4.950 35.225 ... ... 0.169744
0.156562 ... ... 1.025 -0.250 0.775 266000 42.050 4.975 37.075 ... ... 0.172224
0.156947 ... ... 0.900 -0.225 0.675 268000 43.975 5.050 38.925 ... ... 0.176329
0.158029 ... ... 0.775 -0.175 0.600 270000 45.900 5.075 40.825 ... ... 0.180279
0.158601 0.475 0.475 0.675 -0.150 0.525 272000 47.825 5.100 42.725 ... ... 0.184076
0.160201 ... ... 0.600 -0.125 0.475 274000 49.775 5.125 44.650 ... ... 0.188782
0.161424 ... ... 0.525 -0.100 0.425 276000 51.750 5.175 46.575 ... ... 0.194468
0.162218 ... ... 0.450 -0.075 0.375 278000 53.725 5.200 48.525 ... ... 0.200099
0.164583 ... ... 0.400 -0.050 0.350 280000 55.700 5.200 50.500 ... ... 0.205678
0.164526 0.375 0.375 0.350 -0.050 0.300 282000 57.700 5.225 52.475 ... ... 0.212291
0.166295 0.350 0.350 0.300 -0.025 0.275 284000 59.700 5.250 54.450 ... ... 0.218858
0.167795 ... ... 0.275 -0.025 0.250 286000 61.700 5.250 56.450 ... ... 0.22538
0.168996 ... ... 0.250 -0.025 0.225 288000 63.700 5.250 58.450 ... ... 0.231858
0.169855 ... ... 0.225 -0.025 0.200 290000 65.700 5.250 60.450 ... ... 0.238293
0.173638 ... ... 0.200 0 0.200 292000 67.700 5.250 62.450 ... ... 0.244684
0.174008 ... ... 0.200 -0.025 0.175 294000 69.700 5.250 64.450 ... ... 0.251033
0.177661 ... ... 0.175 0 0.175 296000 71.700 5.250 66.450 ... ... 0.257341
0.177456 ... ... 0.150 0 0.150 298000 73.700 5.250 68.450 ... ... 0.263607
0.180981 ... ... 0.150 0 0.150 300000 75.700 5.250 70.450 ... ... 0.269833
0.180071 ... ... 0.150 -0.025 0.125 302000 77.700 5.250 72.450 ... ... 0.276018
0.183465 ... ... 0.125 0 0.125 304000 79.700 5.250 74.450 ... ... 0.282164
0.181634 ... ... 0.125 -0.025 0.100 306000 81.700 5.250 76.450 ... ... 0.288272
0.184897 ... ... 0.125 -0.025 0.100 308000 83.700 5.250 78.450 ... ... 0.29434
0.18813 ... ... 0.100 0 0.100 310000 85.700 5.250 80.450 ... ... 0.300371
0.191333 ... ... 0.100 0 0.100 312000 87.700 5.250 82.450 ... ... 0.306365
0.194507 ... ... 0.100 0 0.100 314000 89.700 5.250 84.450 ... ... 0.312321
0.191045 ... ... 0.100 -0.025 0.075 316000 91.700 5.250 86.450 ... ... 0.318242
0.194084 ... ... 0.100 -0.025 0.075 318000 93.700 5.250 88.450 ... ... 0.324126
0.197098 ... ... 0.075 0 0.075 320000 95.700 5.250 90.450 ... ... 0.329975
0.200086 ... ... 0.075 0 0.075 322000 97.700 5.250 92.450 ... ... 0.335789
0.203049 ... ... 0.075 0 0.075 324000 99.700 5.250 94.450 ... ... 0.341568
0.205989 ... ... 0.075 0 0.075 326000 101.700 5.250 96.450 ... ... 0.347314
0.208904 ... ... 0.075 0 0.075 328000 103.700 5.250 98.450 ... ... 0.353025
0.20265 ... ... 0.075 -0.025 0.050 330000 105.700 5.250 100.450 ... ... 0.358704
0.205421 ... ... 0.075 -0.025 0.050 332000 107.700 5.250 102.450 ... ... 0.36435
0.208171 ... ... 0.050 0 0.050 334000 109.700 5.250 104.450 ... ... 0.369963
0.2109 ... ... 0.050 0 0.050 336000 111.700 5.250 106.450 ... ... 0.375544
0.213608 ... ... 0.050 0 0.050 338000 113.700 5.250 108.450 ... ... 0.381093
0.216296 ... ... 0.050 0 0.050 340000 115.700 5.250 110.450 ... ... 0.386612
0.218963 ... ... 0.050 0 0.050 342000 117.700 5.250 112.450 ... ... 0.392099
0.221609 ... ... ... ... 0.050 344000 119.700 ... ... ... ... 0.397556

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.