DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 221.525
Expiration Date: 08/06/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.511647 ... ... 115.725 -0.200 115.525 106000 0.275 0 0.275 ... ... 0.282523
0.498269 ... ... 113.725 -0.200 113.525 108000 0.275 0 0.275 ... ... 0.275978
0.485169 ... ... 111.725 -0.200 111.525 110000 0.300 0 0.300 ... ... 0.272958
0.472333 ... ... 109.725 -0.200 109.525 112000 0.325 0 0.325 ... ... 0.269737
0.459752 ... ... 107.725 -0.200 107.525 114000 0.350 0 0.350 ... ... 0.266347
0.447415 ... ... 105.725 -0.200 105.525 116000 0.375 0 0.375 ... ... 0.262817
0.435313 ... ... 103.725 -0.200 103.525 118000 0.400 0 0.400 ... ... 0.259166
0.423438 ... ... 101.725 -0.200 101.525 120000 0.425 0 0.425 ... ... 0.255414
0.411779 ... ... 99.725 -0.200 99.525 122000 0.450 0 0.450 ... ... 0.251573
0.40033 ... ... 97.725 -0.200 97.525 124000 0.500 0 0.500 ... ... 0.249771
0.389083 ... ... 95.725 -0.200 95.525 126000 0.525 0 0.525 ... ... 0.245685
0.37803 ... ... 93.725 -0.200 93.525 128000 0.550 0 0.550 ... ... 0.24155
0.367165 ... ... 91.725 -0.200 91.525 130000 0.600 0 0.600 ... ... 0.239151
0.356481 ... ... 89.725 -0.200 89.525 132000 0.650 0 0.650 ... ... 0.236518
0.345973 ... ... 87.725 -0.200 87.525 134000 0.700 0 0.700 ... ... 0.233684
0.335633 ... ... 85.725 -0.200 85.525 136000 0.750 0 0.750 ... ... 0.230677
0.325458 ... ... 83.725 -0.200 83.525 138000 0.800 0 0.800 ... ... 0.227518
0.31544 ... ... 81.725 -0.200 81.525 140000 0.850 0 0.850 ... ... 0.224225
0.305577 ... ... 79.725 -0.200 79.525 142000 0.925 0 0.925 ... ... 0.222033
0.296495 ... ... 77.750 -0.200 77.550 144000 0.975 0 0.975 ... ... 0.218455
0.287546 ... ... 75.775 -0.200 75.575 146000 1.050 0 1.050 ... ... 0.215877
0.278725 ... ... 73.800 -0.200 73.600 148000 1.150 0.025 1.125 ... ... 0.214123
0.27064 ... ... 71.850 -0.200 71.650 150000 1.225 0 1.225 ... ... 0.211128
0.263263 ... ... 69.900 -0.175 69.725 152000 1.300 0 1.300 ... ... 0.207984
0.255969 ... ... 67.975 -0.175 67.800 154000 1.400 0 1.400 ... ... 0.205568
0.248755 ... ... 66.050 -0.175 65.875 156000 1.500 0 1.500 ... ... 0.202945
0.242186 ... ... 64.150 -0.175 63.975 158000 1.625 0.025 1.600 ... ... 0.200902
0.235669 ... ... 62.250 -0.175 62.075 160000 1.725 0 1.725 ... ... 0.197886
0.229745 ... ... 60.375 -0.175 60.200 162000 1.850 0 1.850 ... ... 0.195412
0.223841 ... ... 58.500 -0.175 58.325 164000 2 0.025 1.975 ... ... 0.193388
0.218474 ... ... 56.650 -0.175 56.475 166000 2.125 0 2.125 ... ... 0.190494
0.213097 ... ... 54.825 -0.200 54.625 168000 2.300 0.025 2.275 ... ... 0.188615
0.208685 ... ... 53 -0.175 52.825 170000 2.450 0 2.450 ... ... 0.18591
0.203732 ... ... 51.175 -0.175 51 172000 2.650 0.025 2.625 ... ... 0.184083
0.199655 ... ... 49.400 -0.175 49.225 174000 2.850 0.025 2.825 ... ... 0.181985
0.195483 ... ... 47.625 -0.175 47.450 176000 3.050 0.025 3.025 ... ... 0.179638
0.192073 ... ... 45.875 -0.150 45.725 178000 3.275 0 3.275 ... ... 0.177525
0.188515 ... ... 44.175 -0.175 44 180000 3.525 0 3.525 ... ... 0.1756
0.185214 ... ... 42.475 -0.175 42.300 182000 3.800 0 3.800 ... ... 0.173825
0.182133 ... ... 40.800 -0.175 40.625 184000 4.100 0.025 4.075 ... ... 0.172167
0.179241 ... ... 39.150 -0.175 38.975 186000 4.425 0.025 4.400 ... ... 0.170597
0.176505 ... ... 37.525 -0.175 37.350 188000 4.750 0.025 4.725 ... ... 0.168723
0.174246 ... ... 35.925 -0.150 35.775 190000 5.125 0.025 5.100 ... ... 0.167273
0.171734 ... ... 34.350 -0.150 34.200 192000 5.525 0.050 5.475 ... ... 0.165846
0.169628 ... ... 32.825 -0.150 32.675 194000 5.925 0.025 5.900 ... ... 0.164099
0.167251 ... ... 31.300 -0.150 31.150 196000 6.375 0.025 6.350 ... ... 0.162685
0.165223 ... ... 29.825 -0.150 29.675 198000 6.850 0.025 6.825 ... ... 0.161253
0.1635 ... ... 28.400 -0.150 28.250 200000 7.375 0.050 7.325 ... ... 0.160089
0.161758 ... ... 26.975 -0.125 26.850 202000 7.900 0.050 7.850 ... ... 0.158581
0.159987 ... ... 25.600 -0.125 25.475 204000 8.475 0.050 8.425 ... ... 0.157309
0.158177 ... ... 24.250 -0.125 24.125 206000 9.075 0.050 9.025 ... ... 0.155969
0.156587 ... ... 22.950 -0.125 22.825 208000 9.700 0.050 9.650 ... ... 0.154558
0.154931 ... ... 21.675 -0.125 21.550 210000 10.375 0.050 10.325 ... ... 0.153331
0.153201 ... ... 20.450 -0.150 20.300 212000 11.075 0.050 11.025 ... ... 0.152013
0.151645 ... ... 19.225 -0.125 19.100 214000 11.825 0.075 11.750 ... ... 0.150853
0.150246 ... ... 18.075 -0.125 17.950 216000 12.600 0.075 12.525 ... ... 0.149586
0.148495 ... ... 16.925 -0.125 16.800 218000 13.400 0.075 13.325 ... ... 0.148211
0.14713 ... ... 15.825 -0.100 15.725 220000 14.250 0.100 14.150 ... ... 0.146968
0.145402 ... ... 14.775 -0.125 14.650 222000 15.125 0.100 15.025 ... ... 0.145605
0.144041 ... ... 13.750 -0.100 13.650 224000 16.025 0.075 15.950 ... ... 0.144118
0.14255 ... ... 12.775 -0.100 12.675 226000 17 0.100 16.900 ... ... 0.14299
0.140924 ... ... 11.825 -0.100 11.725 228000 18 0.100 17.900 ... ... 0.14173
0.139649 ... ... 10.925 -0.075 10.850 230000 19.050 0.100 18.950 ... ... 0.140579
0.13823 ... ... 10.100 -0.100 10 232000 20.150 0.100 20.050 ... ... 0.139539
0.136916 ... ... 9.300 -0.100 9.200 234000 21.300 0.100 21.200 ... ... 0.138614
0.135963 ... ... 8.550 -0.075 8.475 236000 22.500 0.125 22.375 ... ... 0.137811
0.134873 ... ... 7.850 -0.075 7.775 238000 23.750 0.125 23.625 ... ... 0.13714
0.133907 ... ... 7.200 -0.075 7.125 240000 25.050 0.125 24.925 ... ... 0.136617
0.133354 ... ... 6.600 -0.050 6.550 242000 26.400 0.125 26.275 ... ... 0.136258
0.132693 ... ... 6.075 -0.075 6 244000 27.825 0.150 27.675 ... ... 0.136363
0.132215 ... ... 5.575 -0.075 5.500 246000 29.275 0.150 29.125 ... ... 0.136414
0.131951 ... ... 5.125 -0.075 5.050 248000 30.775 0.150 30.625 ... ... 0.136713
0.131937 ... ... 4.700 -0.050 4.650 250000 32.325 0.150 32.175 ... ... 0.137297
0.131897 ... ... 4.350 -0.075 4.275 252000 33.925 0.150 33.775 ... ... 0.138208
0.132176 ... ... 4 -0.050 3.950 254000 35.550 0.150 35.400 ... ... 0.139175
0.132487 ... ... 3.700 -0.050 3.650 256000 37.200 0.150 37.050 ... ... 0.14022
0.132852 ... ... 3.425 -0.050 3.375 258000 38.900 0.150 38.750 ... ... 0.141705
0.133298 ... ... 3.175 -0.050 3.125 260000 40.625 0.175 40.450 ... ... 0.143337
0.133852 ... ... 2.950 -0.050 2.900 262000 42.375 0.175 42.200 ... ... 0.145144
0.134547 ... ... 2.750 -0.050 2.700 264000 44.150 0.175 43.975 ... ... 0.147154
0.135419 ... ... 2.550 -0.025 2.525 266000 45.925 0.150 45.775 ... ... 0.14902
0.136074 ... ... 2.375 -0.025 2.350 268000 47.750 0.175 47.575 ... ... 0.15151
0.136499 ... ... 2.225 -0.050 2.175 270000 49.575 0.175 49.400 ... ... 0.153896
0.137629 ... ... 2.075 -0.025 2.050 272000 51.425 0.175 51.250 ... ... 0.156577
0.138091 ... ... 1.925 -0.025 1.900 274000 53.275 0.175 53.100 ... ... 0.159173
0.138843 ... ... 1.800 -0.025 1.775 276000 55.150 0.175 54.975 ... ... 0.162098
0.13994 ... ... 1.700 -0.025 1.675 278000 57.025 0.175 56.850 ... ... 0.164957
0.140879 ... ... 1.575 0 1.575 280000 58.925 0.175 58.750 ... ... 0.168174
0.141654 ... ... 1.500 -0.025 1.475 282000 60.850 0.200 60.650 ... ... 0.171768
0.142256 ... ... 1.400 -0.025 1.375 284000 62.775 0.200 62.575 ... ... 0.17532
0.143314 ... ... 1.325 -0.025 1.300 286000 64.700 0.200 64.500 ... ... 0.178831
0.144234 ... ... 1.250 -0.025 1.225 288000 66.650 0.200 66.450 ... ... 0.18274
0.145011 ... ... 1.175 -0.025 1.150 290000 68.600 0.200 68.400 ... ... 0.186617
0.14636 ... ... 1.125 -0.025 1.100 292000 70.550 0.200 70.350 ... ... 0.190461
0.14761 ... ... 1.050 0 1.050 294000 72.525 0.200 72.325 ... ... 0.194714
0.148758 ... ... 1 0 1 296000 74.500 0.200 74.300 ... ... 0.198938
0.149801 ... ... 0.950 0 0.950 298000 76.500 0.200 76.300 ... ... 0.203571
0.150734 ... ... 0.925 -0.025 0.900 300000 78.475 0.200 78.275 ... ... 0.207739
0.15242 ... ... 0.875 0 0.875 302000 80.475 0.200 80.275 ... ... 0.212315
0.153156 ... ... 0.850 -0.025 0.825 304000 82.475 0.200 82.275 ... ... 0.216863
0.154701 ... ... 0.825 -0.025 0.800 306000 84.475 0.200 84.275 ... ... 0.221383
0.156186 ... ... 0.800 -0.025 0.775 308000 86.475 0.200 86.275 ... ... 0.225875
0.15761 ... ... 0.750 0 0.750 310000 88.475 0.200 88.275 ... ... 0.23034
0.158973 ... ... 0.750 -0.025 0.725 312000 90.475 0.200 90.275 ... ... 0.234777
0.160274 ... ... 0.725 -0.025 0.700 314000 92.475 0.200 92.275 ... ... 0.239188
0.161511 ... ... 0.700 -0.025 0.675 316000 94.475 0.200 94.275 ... ... 0.243573
0.163776 ... ... 0.675 0 0.675 318000 96.475 0.200 96.275 ... ... 0.247931
0.164918 ... ... 0.650 0 0.650 320000 98.475 0.200 98.275 ... ... 0.252264
0.165994 ... ... 0.650 -0.025 0.625 322000 100.475 0.200 100.275 ... ... 0.256572
0.168177 ... ... 0.625 0 0.625 324000 102.475 0.200 102.275 ... ... 0.260855
0.169155 ... ... 0.600 0 0.600 326000 104.475 0.200 104.275 ... ... 0.265113
0.170064 ... ... 0.600 -0.025 0.575 328000 106.475 0.200 106.275 ... ... 0.269347
0.17217 ... ... 0.575 0 0.575 330000 108.475 0.200 108.275 ... ... 0.273557
0.172978 ... ... 0.575 -0.025 0.550 332000 110.475 0.200 110.275 ... ... 0.277743

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.