DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.250
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.635281 ... ... 134.450 -0.200 134.250 98000 0.075 0 0.075 ... ... 0.315841
0.61986 ... ... 132.450 -0.200 132.250 100000 0.100 0 0.100 ... ... 0.319015
0.604784 ... ... 130.450 -0.200 130.250 102000 0.100 0 0.100 ... ... 0.311997
0.590038 ... ... 128.450 -0.200 128.250 104000 0.100 0 0.100 ... ... 0.305114
0.575607 ... ... 126.450 -0.200 126.250 106000 0.125 0 0.125 ... ... 0.306321
0.561478 ... ... 124.450 -0.200 124.250 108000 0.125 0 0.125 ... ... 0.299535
0.547638 ... ... 122.450 -0.200 122.250 110000 0.125 0 0.125 ... ... 0.292873
0.534075 ... ... 120.450 -0.200 120.250 112000 0.150 0 0.150 ... ... 0.292838
0.520779 ... ... 118.450 -0.200 118.250 114000 0.150 0 0.150 ... ... 0.286279
0.507739 ... ... 116.450 -0.200 116.250 116000 0.175 0 0.175 ... ... 0.285401
0.494945 ... ... 114.450 -0.200 114.250 118000 0.175 0 0.175 ... ... 0.278949
0.482388 ... ... 112.450 -0.200 112.250 120000 0.200 0 0.200 ... ... 0.277456
0.470059 ... ... 110.450 -0.200 110.250 122000 0.225 0 0.225 ... ... 0.275487
0.45795 ... ... 108.450 -0.200 108.250 124000 0.225 0 0.225 ... ... 0.269159
0.446052 ... ... 106.450 -0.200 106.250 126000 0.250 0 0.250 ... ... 0.266826
0.434359 ... ... 104.450 -0.200 104.250 128000 0.275 0 0.275 ... ... 0.264187
0.422864 ... ... 102.450 -0.200 102.250 130000 0.275 0 0.275 ... ... 0.257992
0.411559 ... ... 100.450 -0.200 100.250 132000 0.300 0 0.300 ... ... 0.255122
0.400438 ... ... 98.450 -0.200 98.250 134000 0.325 0 0.325 ... ... 0.252043
0.389496 ... ... 96.450 -0.200 96.250 136000 0.350 0 0.350 ... ... 0.248784
0.378726 ... ... 94.450 -0.200 94.250 138000 0.375 0 0.375 ... ... 0.245371
0.368123 ... ... 92.450 -0.200 92.250 140000 0.400 0 0.400 ... ... 0.241827
0.357681 ... ... 90.450 -0.200 90.250 142000 0.425 0 0.425 ... ... 0.238166
0.347396 ... ... 88.450 -0.200 88.250 144000 0.450 0 0.450 ... ... 0.234405
0.337263 ... ... 86.450 -0.200 86.250 146000 0.500 0 0.500 ... ... 0.232567
0.327278 ... ... 84.450 -0.200 84.250 148000 0.525 0 0.525 ... ... 0.228537
0.317435 ... ... 82.450 -0.200 82.250 150000 0.575 0 0.575 ... ... 0.226217
0.307731 ... ... 80.450 -0.200 80.250 152000 0.625 0 0.625 ... ... 0.223639
0.298162 ... ... 78.450 -0.200 78.250 154000 0.675 0 0.675 ... ... 0.220837
0.288724 ... ... 76.450 -0.200 76.250 156000 0.725 0 0.725 ... ... 0.21784
0.280166 ... ... 74.475 -0.200 74.275 158000 0.800 0 0.800 ... ... 0.216014
0.271718 ... ... 72.500 -0.200 72.300 160000 0.850 0 0.850 ... ... 0.212621
0.26411 ... ... 70.550 -0.200 70.350 162000 0.925 0 0.925 ... ... 0.210283
0.256586 ... ... 68.575 -0.175 68.400 164000 1 0 1 ... ... 0.207695
0.249142 ... ... 66.650 -0.200 66.450 166000 1.075 0 1.075 ... ... 0.204888
0.242471 ... ... 64.700 -0.175 64.525 168000 1.175 0 1.175 ... ... 0.202863
0.235848 ... ... 62.800 -0.200 62.600 170000 1.275 0.025 1.250 ... ... 0.20055
0.229933 ... ... 60.875 -0.175 60.700 172000 1.375 0 1.375 ... ... 0.197983
0.22403 ... ... 58.975 -0.175 58.800 174000 1.475 0 1.475 ... ... 0.195191
0.218136 ... ... 57.100 -0.200 56.900 176000 1.600 0 1.600 ... ... 0.192962
0.213467 ... ... 55.225 -0.175 55.050 178000 1.725 0 1.725 ... ... 0.190467
0.208144 ... ... 53.375 -0.200 53.175 180000 1.875 0.025 1.850 ... ... 0.188415
0.203929 ... ... 51.525 -0.175 51.350 182000 2.025 0.025 2 ... ... 0.186074
0.199611 ... ... 49.700 -0.175 49.525 184000 2.175 0 2.175 ... ... 0.183473
0.19572 ... ... 47.900 -0.175 47.725 186000 2.375 0.025 2.350 ... ... 0.18179
0.191693 ... ... 46.100 -0.175 45.925 188000 2.550 0 2.550 ... ... 0.179227
0.18851 ... ... 44.350 -0.175 44.175 190000 2.775 0 2.775 ... ... 0.177455
0.185128 ... ... 42.600 -0.175 42.425 192000 3.025 0.025 3 ... ... 0.175847
0.182007 ... ... 40.875 -0.175 40.700 194000 3.275 0.025 3.250 ... ... 0.173891
0.179531 ... ... 39.175 -0.150 39.025 196000 3.550 0.025 3.525 ... ... 0.172064
0.176784 ... ... 37.525 -0.175 37.350 198000 3.850 0.025 3.825 ... ... 0.17033
0.174179 ... ... 35.875 -0.175 35.700 200000 4.175 0.025 4.150 ... ... 0.168658
0.172065 ... ... 34.250 -0.150 34.100 202000 4.525 0.025 4.500 ... ... 0.167023
0.169636 ... ... 32.675 -0.175 32.500 204000 4.925 0.050 4.875 ... ... 0.165772
0.167617 ... ... 31.125 -0.175 30.950 206000 5.325 0.025 5.300 ... ... 0.164131
0.165607 ... ... 29.600 -0.175 29.425 208000 5.775 0.050 5.725 ... ... 0.162813
0.163918 ... ... 28.100 -0.150 27.950 210000 6.225 0.025 6.200 ... ... 0.161104
0.162183 ... ... 26.650 -0.150 26.500 212000 6.725 0.025 6.700 ... ... 0.15967
0.160393 ... ... 25.225 -0.150 25.075 214000 7.275 0.050 7.225 ... ... 0.158467
0.158836 ... ... 23.825 -0.125 23.700 216000 7.850 0.050 7.800 ... ... 0.157161
0.157186 ... ... 22.475 -0.125 22.350 218000 8.450 0.050 8.400 ... ... 0.155745
0.155437 ... ... 21.175 -0.150 21.025 220000 9.075 0.050 9.025 ... ... 0.154216
0.153861 ... ... 19.875 -0.125 19.750 222000 9.750 0.050 9.700 ... ... 0.152849
0.152159 ... ... 18.625 -0.125 18.500 224000 10.475 0.075 10.400 ... ... 0.151621
0.150596 ... ... 17.425 -0.125 17.300 226000 11.200 0.050 11.150 ... ... 0.149973
0.148887 ... ... 16.250 -0.125 16.125 228000 12 0.075 11.925 ... ... 0.148715
0.147289 ... ... 15.125 -0.125 15 230000 12.800 0.075 12.725 ... ... 0.147027
0.145526 ... ... 14.025 -0.125 13.900 232000 13.675 0.100 13.575 ... ... 0.145703
0.143853 ... ... 12.975 -0.125 12.850 234000 14.550 0.075 14.475 ... ... 0.143938
0.14226 ... ... 11.950 -0.100 11.850 236000 15.500 0.100 15.400 ... ... 0.142517
0.140473 ... ... 10.975 -0.100 10.875 238000 16.475 0.100 16.375 ... ... 0.140904
0.139016 ... ... 10.075 -0.100 9.975 240000 17.525 0.100 17.425 ... ... 0.139624
0.137352 ... ... 9.200 -0.100 9.100 242000 18.625 0.100 18.525 ... ... 0.138412
0.13629 ... ... 8.400 -0.075 8.325 244000 19.775 0.100 19.675 ... ... 0.137271
0.135025 ... ... 7.675 -0.100 7.575 246000 21 0.125 20.875 ... ... 0.136483
0.134116 ... ... 6.975 -0.075 6.900 248000 22.250 0.100 22.150 ... ... 0.135508
0.133305 ... ... 6.350 -0.075 6.275 250000 23.600 0.125 23.475 ... ... 0.135213
0.132609 ... ... 5.775 -0.075 5.700 252000 24.975 0.125 24.850 ... ... 0.134767
0.132054 ... ... 5.250 -0.075 5.175 254000 26.400 0.125 26.275 ... ... 0.134482
0.13167 ... ... 4.775 -0.075 4.700 256000 27.900 0.150 27.750 ... ... 0.134708
0.131495 ... ... 4.325 -0.050 4.275 258000 29.425 0.125 29.300 ... ... 0.13486
0.131575 ... ... 3.950 -0.050 3.900 260000 31.025 0.150 30.875 ... ... 0.135633
0.131606 ... ... 3.600 -0.050 3.550 262000 32.625 0.150 32.475 ... ... 0.136061
0.131604 ... ... 3.275 -0.050 3.225 264000 34.300 0.175 34.125 ... ... 0.137227
0.131987 ... ... 3 -0.050 2.950 266000 35.975 0.150 35.825 ... ... 0.1381
0.132422 ... ... 2.750 -0.050 2.700 268000 37.700 0.150 37.550 ... ... 0.139458
0.132942 ... ... 2.525 -0.050 2.475 270000 39.450 0.150 39.300 ... ... 0.140968
0.133587 ... ... 2.300 -0.025 2.275 272000 41.225 0.175 41.050 ... ... 0.14267
0.133922 ... ... 2.125 -0.050 2.075 274000 43.025 0.175 42.850 ... ... 0.144602
0.134931 ... ... 1.950 -0.025 1.925 276000 44.850 0.175 44.675 ... ... 0.146804
0.135156 ... ... 1.800 -0.050 1.750 278000 46.675 0.175 46.500 ... ... 0.148854
0.136171 ... ... 1.650 -0.025 1.625 280000 48.525 0.175 48.350 ... ... 0.151228
0.13695 ... ... 1.525 -0.025 1.500 282000 50.400 0.175 50.225 ... ... 0.153968
0.137476 ... ... 1.400 -0.025 1.375 284000 52.275 0.175 52.100 ... ... 0.156608
0.138385 ... ... 1.300 -0.025 1.275 286000 54.175 0.175 54 ... ... 0.159663
0.139072 ... ... 1.200 -0.025 1.175 288000 56.100 0.200 55.900 ... ... 0.163162
0.139518 ... ... 1.100 -0.025 1.075 290000 58 0.175 57.825 ... ... 0.166082
0.140477 ... ... 1.025 -0.025 1 292000 59.950 0.200 59.750 ... ... 0.169999
0.141242 ... ... 0.950 -0.025 0.925 294000 61.900 0.200 61.700 ... ... 0.173877
0.141797 ... ... 0.875 -0.025 0.850 296000 63.850 0.200 63.650 ... ... 0.177716
0.143035 ... ... 0.825 -0.025 0.800 298000 65.800 0.200 65.600 ... ... 0.181519
0.144129 ... ... 0.750 0 0.750 300000 67.775 0.200 67.575 ... ... 0.18583
0.145069 ... ... 0.700 0 0.700 302000 69.775 0.200 69.575 ... ... 0.190654
0.145846 ... ... 0.675 -0.025 0.650 304000 71.750 0.200 71.550 ... ... 0.194906
0.146446 ... ... 0.625 -0.025 0.600 306000 73.750 0.200 73.550 ... ... 0.199671
0.148031 ... ... 0.600 -0.025 0.575 308000 75.750 0.200 75.550 ... ... 0.204406
0.14953 ... ... 0.550 0 0.550 310000 77.750 0.200 77.550 ... ... 0.209112
0.15094 ... ... 0.525 0 0.525 312000 79.750 0.200 79.550 ... ... 0.213789
0.152259 ... ... 0.500 0 0.500 314000 81.750 0.200 81.550 ... ... 0.218437
0.153483 ... ... 0.475 0 0.475 316000 83.750 0.200 83.550 ... ... 0.223057
0.154608 ... ... 0.450 0 0.450 318000 85.750 0.200 85.550 ... ... 0.227649
0.155628 ... ... 0.425 0 0.425 320000 87.750 0.200 87.550 ... ... 0.232214
0.156539 ... ... 0.425 -0.025 0.400 322000 89.750 0.200 89.550 ... ... 0.236751
0.158951 ... ... 0.400 0 0.400 324000 91.750 0.200 91.550 ... ... 0.241262
0.159705 ... ... 0.375 0 0.375 326000 93.750 0.200 93.550 ... ... 0.245746
0.162057 ... ... 0.375 0 0.375 328000 95.750 0.200 95.550 ... ... 0.250205
0.162647 ... ... 0.350 0 0.350 330000 97.750 0.200 97.550 ... ... 0.254637
0.164941 ... ... 0.350 0 0.350 332000 99.750 0.200 99.550 ... ... 0.259045
0.165357 ... ... 0.350 -0.025 0.325 334000 101.750 0.200 101.550 ... ... 0.263427
0.167593 ... ... 0.325 0 0.325 336000 103.750 0.200 103.550 ... ... 0.267784
0.167823 ... ... 0.325 -0.025 0.300 338000 105.750 0.200 105.550 ... ... 0.272117
0.170003 ... ... 0.300 0 0.300 340000 107.750 0.200 107.550 ... ... 0.276426
0.172166 ... ... 0.300 0 0.300 342000 109.750 0.200 109.550 ... ... 0.280711
0.172154 ... ... 0.300 -0.025 0.275 344000 111.750 0.200 111.550 ... ... 0.284972
0.174263 ... ... 0.275 0 0.275 346000 113.750 0.200 113.550 ... ... 0.289211
0.176356 ... ... 0.275 0 0.275 348000 115.750 0.200 115.550 ... ... 0.293426
0.178431 ... ... 0.275 0 0.275 350000 117.750 0.200 117.550 ... ... 0.297618
0.178121 ... ... 0.275 -0.025 0.250 352000 119.750 0.200 119.550 ... ... 0.301788
0.180146 ... ... 0.250 0 0.250 354000 121.750 0.200 121.550 ... ... 0.305936

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.