DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 183.850
Expiration Date: 08/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.673264 ... ... 97.425 0.425 97.850 86000 0.025 0 0.025 ... ... 0.327133
0.652385 ... ... 95.425 0.425 95.850 88000 0.025 0 0.025 ... ... 0.317808
0.632021 ... ... 93.425 0.425 93.850 90000 0.025 0 0.025 ... ... 0.30869
0.612148 ... ... 91.425 0.425 91.850 92000 0.025 0 0.025 ... ... 0.299768
0.592741 ... ... 89.425 0.425 89.850 94000 0.025 0 0.025 ... ... 0.291034
0.57378 ... ... 87.425 0.425 87.850 96000 0.025 0 0.025 ... ... 0.282476
0.555244 ... ... 85.425 0.425 85.850 98000 0.025 0 0.025 ... ... 0.274088
0.537113 ... ... 83.425 0.425 83.850 100000 0.025 0 0.025 ... ... 0.265865
0.519371 ... ... 81.425 0.425 81.850 102000 0.025 0 0.025 ... ... 0.257799
0.502001 ... ... 79.425 0.425 79.850 104000 0.025 0 0.025 ... ... 0.249883
0.484986 ... ... 77.425 0.425 77.850 106000 0.025 0 0.025 ... ... 0.242108
0.468312 ... ... 75.425 0.425 75.850 108000 0.050 0 0.050 ... ... 0.25225
0.451966 ... ... 73.425 0.425 73.850 110000 0.050 0 0.050 ... ... 0.244247
0.435935 ... ... 71.425 0.425 71.850 112000 0.050 0 0.050 ... ... 0.236378
0.420207 ... ... 69.425 0.425 69.850 114000 0.050 0 0.050 ... ... 0.228638
0.404768 ... ... 67.425 0.425 67.850 116000 0.075 0 0.075 ... ... 0.231818
0.38961 ... ... 65.425 0.425 65.850 118000 0.075 0 0.075 ... ... 0.224005
0.374722 ... ... 63.425 0.425 63.850 120000 0.075 0 0.075 ... ... 0.21631
0.360093 ... ... 61.425 0.425 61.850 122000 0.075 0 0.075 ... ... 0.208728
0.345715 ... ... 59.425 0.425 59.850 124000 0.100 0 0.100 ... ... 0.2088
0.33158 ... ... 57.425 0.425 57.850 126000 0.100 0 0.100 ... ... 0.201197
0.317678 ... ... 55.425 0.425 55.850 128000 0.100 0 0.100 ... ... 0.193694
0.304001 ... ... 53.425 0.425 53.850 130000 0.125 0 0.125 ... ... 0.192072
0.290543 ... ... 51.425 0.425 51.850 132000 0.150 0 0.150 ... ... 0.189471
0.277297 ... ... 49.425 0.425 49.850 134000 0.150 -0.025 0.175 ... ... 0.181902
0.264254 ... ... 47.425 0.425 47.850 136000 0.175 -0.025 0.200 ... ... 0.178531
0.25141 ... ... 45.425 0.425 45.850 138000 0.225 0 0.225 ... ... 0.177971
0.238757 ... ... 43.425 0.425 43.850 140000 0.250 0 0.250 ... ... 0.173296
0.226291 ... ... 41.425 0.425 41.850 142000 0.300 0 0.300 ... ... 0.170917
0.215234 ... ... 39.450 0.425 39.875 144000 0.350 0 0.350 ... ... 0.167746
0.20432 ... ... 37.475 0.425 37.900 146000 0.400 0 0.400 ... ... 0.163951
0.194715 ... ... 35.500 0.450 35.950 148000 0.475 0.025 0.450 ... ... 0.161424
0.185182 ... ... 33.575 0.425 34 150000 0.550 0.025 0.525 ... ... 0.15811
0.176799 ... ... 31.650 0.425 32.075 152000 0.650 0.050 0.600 ... ... 0.155551
0.169418 ... ... 29.725 0.450 30.175 154000 0.750 0.050 0.700 ... ... 0.152182
0.162871 ... ... 27.850 0.450 28.300 156000 0.850 0.025 0.825 ... ... 0.148143
0.156982 ... ... 26 0.450 26.450 158000 1 0.050 0.950 ... ... 0.145558
0.15158 ... ... 24.175 0.450 24.625 160000 1.150 0.025 1.125 1.100 1.100 0.142107
0.146509 ... ... 22.375 0.450 22.825 162000 1.350 0.050 1.300 ... ... 0.139568
0.142349 ... ... 20.625 0.450 21.075 164000 1.550 0.025 1.525 1.525 1.525 0.136101
0.138155 ... ... 18.925 0.425 19.350 166000 1.825 0.025 1.800 ... ... 0.133879
0.134456 ... ... 17.250 0.425 17.675 168000 2.125 0 2.125 2.150 2.150 0.131237
0.131044 ... ... 15.675 0.375 16.050 170000 2.475 -0.025 2.500 2.425 2.425 0.128733
0.128288 ... ... 14.150 0.350 14.500 172000 2.900 -0.050 2.950 2.825 2.825 0.126762
0.125954 ... ... 12.675 0.350 13.025 174000 3.375 -0.075 3.450 3.400 3.350 0.124607
0.123865 ... ... 11.300 0.325 11.625 176000 3.925 -0.100 4.025 3.875 3.875 0.122672
0.12189 ... ... 9.975 0.325 10.300 178000 4.575 -0.100 4.675 4.700 4.550 0.121279
0.119488 9.250 9.250 8.725 0.300 9.025 180000 5.275 -0.100 5.375 5.275 5.125 0.11941
0.117464 ... ... 7.550 0.300 7.850 182000 6.025 -0.125 6.150 ... ... 0.117033
0.114877 ... ... 6.425 0.300 6.725 184000 6.875 -0.125 7 7 6.975 0.114946
0.112086 ... ... 5.375 0.300 5.675 186000 7.775 -0.125 7.900 7.875 7.775 0.112227
0.109012 ... ... 4.425 0.275 4.700 188000 8.775 -0.125 8.900 ... ... 0.10966
0.106005 3.900 3.875 3.575 0.250 3.825 190000 9.850 -0.175 10.025 ... ... 0.106752
0.103957 3.225 3.075 2.875 0.225 3.100 192000 11.075 -0.200 11.275 ... ... 0.104823
0.102045 2.425 2.425 2.300 0.175 2.475 194000 12.425 -0.250 12.675 ... ... 0.103559
0.100912 ... ... 1.825 0.150 1.975 196000 13.900 -0.275 14.175 ... ... 0.103194
0.100322 ... ... 1.450 0.125 1.575 198000 15.475 -0.275 15.750 ... ... 0.103529
0.099972 ... ... 1.150 0.100 1.250 200000 17.125 -0.325 17.450 ... ... 0.10431
0.099418 ... ... 0.900 0.075 0.975 202000 18.825 -0.350 19.175 ... ... 0.105169
0.099713 ... ... 0.725 0.050 0.775 204000 20.625 -0.350 20.975 ... ... 0.107935
0.100527 ... ... 0.575 0.050 0.625 206000 22.450 -0.375 22.825 ... ... 0.110781
0.101209 ... ... 0.450 0.050 0.500 208000 24.325 -0.400 24.725 ... ... 0.114801
0.101954 ... ... 0.375 0.025 0.400 210000 26.250 -0.400 26.650 ... ... 0.120349
0.103061 ... ... 0.300 0.025 0.325 212000 28.200 -0.400 28.600 ... ... 0.126693
0.104956 ... ... 0.250 0.025 0.275 214000 30.175 -0.400 30.575 ... ... 0.133919
0.106134 ... ... 0.225 0 0.225 216000 32.150 -0.425 32.575 ... ... 0.141064
0.108796 ... ... 0.200 0 0.200 218000 34.150 -0.425 34.575 ... ... 0.149142
0.111057 ... ... 0.175 0 0.175 220000 36.150 -0.425 36.575 ... ... 0.157147
0.112859 ... ... 0.150 0 0.150 222000 38.150 -0.425 38.575 ... ... 0.165082
0.114111 ... ... 0.125 0 0.125 224000 40.150 -0.425 40.575 ... ... 0.172947
0.114664 ... ... 0.125 -0.025 0.100 226000 42.150 -0.425 42.575 ... ... 0.180744
0.118789 ... ... 0.100 0 0.100 228000 44.150 -0.425 44.575 ... ... 0.188475
0.118205 ... ... 0.100 -0.025 0.075 230000 46.150 -0.425 46.575 ... ... 0.196139
0.122104 ... ... 0.075 0 0.075 232000 48.150 -0.425 48.575 ... ... 0.203739
0.11978 ... ... 0.075 -0.025 0.050 234000 50.150 -0.425 50.575 ... ... 0.211276
0.123434 ... ... 0.075 -0.025 0.050 236000 52.150 -0.425 52.575 ... ... 0.218751
0.127043 ... ... 0.050 0 0.050 238000 54.150 -0.425 54.575 ... ... 0.226165
0.120978 ... ... 0.050 -0.025 0.025 240000 56.150 -0.425 56.575 ... ... 0.233519
0.124295 ... ... 0.025 0 0.025 242000 58.150 -0.425 58.575 ... ... 0.240814
0.127574 ... ... 0.025 0 0.025 244000 60.150 -0.425 60.575 ... ... 0.248052
0.130816 ... ... 0.025 0 0.025 246000 62.150 -0.425 62.575 ... ... 0.255232
0.134023 ... ... 0.025 0 0.025 248000 64.150 -0.425 64.575 ... ... 0.262356
0.137192 ... ... 0.025 0 0.025 250000 66.150 -0.425 66.575 ... ... 0.269426
0.131762 ... ... 0.025 -0.012 0.013 252000 68.150 -0.425 68.575 ... ... 0.276441
0.134713 ... ... 0.013 0 0.013 254000 70.150 -0.425 70.575 ... ... 0.283403
0.13763 ... ... 0.013 0 0.013 256000 72.150 -0.425 72.575 ... ... 0.290313
0.140518 ... ... 0.013 0 0.013 258000 74.150 -0.425 74.575 ... ... 0.297172
0.143378 ... ... 0.013 0 0.013 260000 76.150 -0.425 76.575 ... ... 0.30398
0.146212 ... ... 0.013 0 0.013 262000 78.150 -0.425 78.575 ... ... 0.310738
0.149017 ... ... 0.013 0 0.013 264000 80.150 -0.425 80.575 ... ... 0.317447
0.151796 ... ... 0.013 0 0.013 266000 82.150 -0.425 82.575 ... ... 0.324108
0.154546 ... ... 0.013 0 0.013 268000 84.150 -0.425 84.575 ... ... 0.330722
0.157269 ... ... 0.013 0 0.013 270000 86.150 -0.425 86.575 ... ... 0.337289
0.159967 ... ... 0.013 0 0.013 272000 88.150 -0.425 88.575 ... ... 0.343809
0.16264 ... ... 0.013 0 0.013 274000 90.150 -0.425 90.575 ... ... 0.350285
0.165289 ... ... 0.013 0 0.013 276000 92.150 -0.425 92.575 ... ... 0.356716
0.167915 ... ... 0.013 0 0.013 278000 94.150 -0.425 94.575 ... ... 0.363103
0.170518 ... ... 0.013 0 0.013 280000 96.150 -0.425 96.575 ... ... 0.369446
0.173098 ... ... 0.013 0 0.013 282000 98.150 -0.425 98.575 ... ... 0.375747

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.