DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 227.125
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.802955 ... ... 136.475 -1.350 135.125 92000 0.025 0 0.025 ... ... 0.415819
0.783283 ... ... 134.475 -1.350 133.125 94000 0.025 0 0.025 ... ... 0.406402
0.764066 ... ... 132.475 -1.350 131.125 96000 0.025 0 0.025 ... ... 0.397184
0.745283 ... ... 130.475 -1.350 129.125 98000 0.025 0 0.025 ... ... 0.388156
0.726915 ... ... 128.475 -1.350 127.125 100000 0.025 0 0.025 ... ... 0.37931
0.708943 ... ... 126.475 -1.350 125.125 102000 0.025 0 0.025 ... ... 0.370639
0.691352 ... ... 124.475 -1.350 123.125 104000 0.025 0 0.025 ... ... 0.362136
0.674125 ... ... 122.475 -1.350 121.125 106000 0.050 0 0.050 ... ... 0.378697
0.657247 ... ... 120.475 -1.350 119.125 108000 0.050 0 0.050 ... ... 0.369986
0.640704 ... ... 118.475 -1.350 117.125 110000 0.050 0 0.050 ... ... 0.361433
0.624482 ... ... 116.475 -1.350 115.125 112000 0.050 0 0.050 ... ... 0.353029
0.608571 ... ... 114.475 -1.350 113.125 114000 0.050 0 0.050 ... ... 0.344771
0.592957 ... ... 112.475 -1.350 111.125 116000 0.050 0 0.050 ... ... 0.336653
0.577629 ... ... 110.475 -1.350 109.125 118000 0.075 0 0.075 ... ... 0.343472
0.562578 ... ... 108.475 -1.350 107.125 120000 0.075 0 0.075 ... ... 0.335307
0.547793 ... ... 106.475 -1.350 105.125 122000 0.075 0 0.075 ... ... 0.327271
0.533265 ... ... 104.475 -1.350 103.125 124000 0.100 0 0.100 ... ... 0.330218
0.518985 ... ... 102.475 -1.350 101.125 126000 0.100 0 0.100 ... ... 0.322198
0.504944 ... ... 100.475 -1.350 99.125 128000 0.100 0 0.100 ... ... 0.314295
0.491134 ... ... 98.475 -1.350 97.125 130000 0.125 0 0.125 ... ... 0.315024
0.477548 ... ... 96.475 -1.350 95.125 132000 0.125 0 0.125 ... ... 0.307167
0.464179 ... ... 94.475 -1.350 93.125 134000 0.150 0 0.150 ... ... 0.30651
0.451019 ... ... 92.475 -1.350 91.125 136000 0.175 0.025 0.150 ... ... 0.304903
0.438062 ... ... 90.475 -1.350 89.125 138000 0.175 0 0.175 ... ... 0.297077
0.425301 ... ... 88.475 -1.350 87.125 140000 0.200 0 0.200 ... ... 0.294732
0.412731 ... ... 86.475 -1.350 85.125 142000 0.225 0.025 0.200 ... ... 0.29183
0.400346 ... ... 84.475 -1.350 83.125 144000 0.250 0.025 0.225 ... ... 0.288478
0.38814 ... ... 82.475 -1.350 81.125 146000 0.275 0.025 0.250 ... ... 0.284754
0.376108 ... ... 80.475 -1.350 79.125 148000 0.300 0.025 0.275 ... ... 0.28072
0.364245 ... ... 78.475 -1.350 77.125 150000 0.325 0.025 0.300 ... ... 0.276421
0.352546 ... ... 76.475 -1.350 75.125 152000 0.350 0.025 0.325 ... ... 0.271895
0.341007 ... ... 74.475 -1.350 73.125 154000 0.375 0.025 0.350 ... ... 0.267171
0.331043 ... ... 72.475 -1.325 71.150 156000 0.425 0.025 0.400 ... ... 0.264984
0.3198 ... ... 70.500 -1.350 69.150 158000 0.450 0.025 0.425 ... ... 0.259778
0.310091 ... ... 68.500 -1.325 67.175 160000 0.500 0.025 0.475 ... ... 0.256789
0.300493 ... ... 66.525 -1.325 65.200 162000 0.550 0.050 0.500 ... ... 0.253385
0.292326 ... ... 64.575 -1.325 63.250 164000 0.600 0.050 0.550 ... ... 0.249628
0.284204 ... ... 62.600 -1.300 61.300 166000 0.650 0.050 0.600 ... ... 0.245564
0.276121 ... ... 60.650 -1.300 59.350 168000 0.725 0.050 0.675 ... ... 0.242941
0.268075 ... ... 58.700 -1.300 57.400 170000 0.775 0.050 0.725 ... ... 0.238264
0.261238 ... ... 56.775 -1.300 55.475 172000 0.850 0.050 0.800 ... ... 0.234875
0.254357 ... ... 54.850 -1.300 53.550 174000 0.950 0.075 0.875 ... ... 0.232489
0.248512 ... ... 52.925 -1.275 51.650 176000 1.025 0.075 0.950 ... ... 0.22832
0.242537 ... ... 51 -1.250 49.750 178000 1.125 0.075 1.050 ... ... 0.225066
0.236436 ... ... 49.100 -1.250 47.850 180000 1.225 0.100 1.125 ... ... 0.22141
0.231158 ... ... 47.225 -1.250 45.975 182000 1.350 0.100 1.250 ... ... 0.218438
0.22568 ... ... 45.350 -1.250 44.100 184000 1.475 0.125 1.350 ... ... 0.215017
0.220866 ... ... 43.475 -1.225 42.250 186000 1.600 0.100 1.500 ... ... 0.211196
0.216598 ... ... 41.650 -1.225 40.425 188000 1.750 0.125 1.625 ... ... 0.207869
0.212005 ... ... 39.800 -1.200 38.600 190000 1.925 0.125 1.800 1.750 1.750 0.204914
0.207834 ... ... 38 -1.200 36.800 192000 2.100 0.125 1.975 ... ... 0.201477
0.203991 ... ... 36.200 -1.175 35.025 194000 2.325 0.150 2.175 2.425 2.425 0.199017
0.200395 ... ... 34.450 -1.175 33.275 196000 2.550 0.175 2.375 2.550 2.550 0.195998
0.196971 ... ... 32.700 -1.150 31.550 198000 2.800 0.175 2.625 2.925 2.850 0.1931
0.193659 ... ... 30.975 -1.125 29.850 200000 3.075 0.200 2.875 2.875 2.875 0.190262
0.190402 ... ... 29.300 -1.125 28.175 202000 3.400 0.225 3.175 ... ... 0.187994
0.187681 ... ... 27.650 -1.100 26.550 204000 3.750 0.250 3.500 ... ... 0.185638
0.185381 ... ... 26.025 -1.050 24.975 206000 4.125 0.275 3.850 ... ... 0.183163
0.182925 ... ... 24.450 -1.025 23.425 208000 4.550 0.300 4.250 ... ... 0.181028
0.180294 ... ... 22.900 -1 21.900 210000 5.025 0.325 4.700 4.750 4.750 0.179148
0.178352 ... ... 21.400 -0.950 20.450 212000 5.550 0.375 5.175 5.250 5.150 0.177455
0.176135 ... ... 19.950 -0.925 19.025 214000 6.100 0.400 5.700 ... ... 0.175464
0.174047 ... ... 18.550 -0.900 17.650 216000 6.700 0.450 6.250 ... ... 0.173587
0.172444 ... ... 17.200 -0.850 16.350 218000 7.350 0.475 6.875 ... ... 0.171779
0.170474 ... ... 15.875 -0.800 15.075 220000 8.050 0.525 7.525 ... ... 0.170005
0.16852 ... ... 14.625 -0.775 13.850 222000 8.800 0.550 8.250 ... ... 0.168236
0.166552 ... ... 13.425 -0.750 12.675 224000 9.600 0.600 9 ... ... 0.166446
0.164922 ... ... 12.275 -0.700 11.575 226000 10.450 0.625 9.825 10 10 0.164614
0.162856 10.500 10.500 11.175 -0.675 10.500 228000 11.350 0.650 10.700 10.825 10.825 0.162721
0.161086 9.625 9.625 10.125 -0.625 9.500 230000 12.325 0.700 11.625 11.500 11.500 0.161122
0.158848 ... ... 9.125 -0.600 8.525 232000 13.325 0.725 12.600 ... ... 0.159057
0.156878 ... ... 8.200 -0.575 7.625 234000 14.400 0.750 13.650 ... ... 0.157263
0.155175 ... ... 7.350 -0.550 6.800 236000 15.550 0.800 14.750 ... ... 0.155745
0.153756 6.400 6.400 6.550 -0.500 6.050 238000 16.750 0.825 15.925 ... ... 0.154125
0.152244 5.250 5.250 5.825 -0.475 5.350 240000 18.050 0.875 17.175 ... ... 0.153219
0.151068 ... ... 5.150 -0.425 4.725 242000 19.400 0.925 18.475 ... ... 0.152272
0.150291 4.400 4.100 4.550 -0.375 4.175 244000 20.800 0.950 19.850 ... ... 0.151307
0.149543 3.700 3.700 4.025 -0.350 3.675 246000 22.300 1 21.300 ... ... 0.151278
0.149357 3.525 3.200 3.550 -0.300 3.250 248000 23.825 1.025 22.800 ... ... 0.150919
0.149365 3.050 3.025 3.125 -0.250 2.875 250000 25.425 1.075 24.350 ... ... 0.151245
0.149116 ... ... 2.750 -0.225 2.525 252000 27.075 1.125 25.950 ... ... 0.151896
0.149201 2.300 2.300 2.425 -0.200 2.225 254000 28.750 1.125 27.625 ... ... 0.152417
0.149755 ... ... 2.125 -0.150 1.975 256000 30.475 1.175 29.300 ... ... 0.153451
0.149617 ... ... 1.875 -0.150 1.725 258000 32.225 1.175 31.050 ... ... 0.154517
0.150126 ... ... 1.675 -0.150 1.525 260000 34.025 1.225 32.800 ... ... 0.156357
0.150739 ... ... 1.475 -0.125 1.350 262000 35.825 1.225 34.600 ... ... 0.157737
0.151546 ... ... 1.300 -0.100 1.200 264000 37.675 1.250 36.425 ... ... 0.16014
0.152661 ... ... 1.175 -0.100 1.075 266000 39.525 1.250 38.275 ... ... 0.162197
0.153261 ... ... 1.050 -0.100 0.950 268000 41.400 1.250 40.150 ... ... 0.164728
0.154319 ... ... 0.925 -0.075 0.850 270000 43.300 1.275 42.025 ... ... 0.167846
0.156007 ... ... 0.825 -0.050 0.775 272000 45.225 1.300 43.925 ... ... 0.171654
0.157328 ... ... 0.750 -0.050 0.700 274000 47.150 1.300 45.850 ... ... 0.175315
0.158242 ... ... 0.675 -0.050 0.625 276000 49.075 1.300 47.775 ... ... 0.178829
0.160088 ... ... 0.600 -0.025 0.575 278000 51.025 1.300 49.725 ... ... 0.183193
0.161641 ... ... 0.550 -0.025 0.525 280000 53 1.325 51.675 ... ... 0.188475
0.162874 ... ... 0.500 -0.025 0.475 282000 54.950 1.325 53.625 ... ... 0.192688
0.165446 ... ... 0.450 0 0.450 284000 56.925 1.325 55.600 ... ... 0.197857
0.166069 ... ... 0.425 -0.025 0.400 286000 58.900 1.325 57.575 ... ... 0.202976
0.168214 ... ... 0.375 0 0.375 288000 60.900 1.350 59.550 ... ... 0.20909
0.170172 ... ... 0.350 0 0.350 290000 62.875 1.350 61.525 ... ... 0.214124
0.171934 ... ... 0.325 0 0.325 292000 64.875 1.350 63.525 ... ... 0.220159
0.173482 ... ... 0.300 0 0.300 294000 66.875 1.350 65.525 ... ... 0.226155
0.174799 ... ... 0.275 0 0.275 296000 68.875 1.350 67.525 ... ... 0.232111
0.178453 ... ... 0.275 0 0.275 298000 70.875 1.350 69.525 ... ... 0.238028
0.179439 ... ... 0.250 0 0.250 300000 72.875 1.350 71.525 ... ... 0.243907
0.180138 ... ... 0.225 0 0.225 302000 74.875 1.350 73.525 ... ... 0.249747
0.183606 ... ... 0.225 0 0.225 304000 76.875 1.350 75.525 ... ... 0.255551
0.183898 ... ... 0.225 -0.025 0.200 306000 78.875 1.350 77.525 ... ... 0.261317
0.187258 ... ... 0.200 0 0.200 308000 80.875 1.350 79.525 ... ... 0.267047
0.187082 ... ... 0.200 -0.025 0.175 310000 82.875 1.350 81.525 ... ... 0.272742
0.190334 ... ... 0.200 -0.025 0.175 312000 84.875 1.350 83.525 ... ... 0.278401
0.189603 ... ... 0.175 -0.025 0.150 314000 86.875 1.350 85.525 ... ... 0.284025
0.192748 ... ... 0.175 -0.025 0.150 316000 88.875 1.350 87.525 ... ... 0.289615
0.195865 ... ... 0.175 -0.025 0.150 318000 90.875 1.350 89.525 ... ... 0.29517
0.194361 ... ... 0.150 -0.025 0.125 320000 92.875 1.350 91.525 ... ... 0.300692
0.19737 ... ... 0.150 -0.025 0.125 322000 94.875 1.350 93.525 ... ... 0.306181
0.200354 ... ... 0.150 -0.025 0.125 324000 96.875 1.350 95.525 ... ... 0.311637
0.203312 ... ... 0.125 0 0.125 326000 98.875 1.350 97.525 ... ... 0.317061
0.200723 ... ... 0.125 -0.025 0.100 328000 100.875 1.350 99.525 ... ... 0.322453
0.203573 ... ... 0.125 -0.025 0.100 330000 102.875 1.350 101.525 ... ... 0.327814
0.2064 ... ... 0.125 -0.025 0.100 332000 104.875 1.350 103.525 ... ... 0.333143
0.209204 ... ... 0.100 0 0.100 334000 106.875 1.350 105.525 ... ... 0.338442
0.211986 ... ... 0.100 0 0.100 336000 108.875 1.350 107.525 ... ... 0.34371
0.20779 ... ... 0.100 -0.025 0.075 338000 110.875 1.350 109.525 ... ... 0.348949
0.21046 ... ... 0.100 -0.025 0.075 340000 112.875 1.350 111.525 ... ... 0.354158
0.21311 ... ... 0.075 0 0.075 342000 114.875 1.350 113.525 ... ... 0.359338
0.21574 ... ... 0.075 0 0.075 344000 116.875 1.350 115.525 ... ... 0.364489
0.21835 ... ... 0.075 0 0.075 346000 118.875 1.350 117.525 ... ... 0.369611
0.22094 ... ... 0.075 0 0.075 348000 120.875 1.350 119.525 ... ... 0.374706
0.223511 ... ... 0.075 0 0.075 350000 122.875 1.350 121.525 ... ... 0.379772
0.226061 ... ... 0.075 0 0.075 352000 124.875 1.350 123.525 ... ... 0.384811
0.228593 ... ... 0.075 0 0.075 354000 126.875 1.350 125.525 ... ... 0.389823
0.221435 ... ... 0.050 0 0.050 356000 128.875 1.350 127.525 ... ... 0.394808
0.22385 ... ... 0.050 0 0.050 358000 130.875 1.350 129.525 ... ... 0.399766
0.226249 ... ... 0.050 0 0.050 360000 132.875 1.350 131.525 ... ... 0.404698
0.237991 ... ... 0.050 0 0.050 370000 142.875 1.350 141.525 ... ... 0.428976
0.24934 ... ... 0.050 0 0.050 380000 152.875 1.350 151.525 ... ... 0.452639
0.260328 ... ... 0.050 0 0.050 390000 162.875 1.350 161.525 ... ... 0.475723
0.270971 ... ... 0.050 0 0.050 400000 172.875 1.350 171.525 ... ... 0.498256

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.