DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200.625
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.519073 ... ... 102.350 0.275 102.625 98000 0.075 0 0.075 ... ... 0.248587
0.504016 ... ... 100.350 0.275 100.625 100000 0.075 0 0.075 ... ... 0.242075
0.489294 ... ... 98.350 0.275 98.625 102000 0.075 0 0.075 ... ... 0.235689
0.474891 ... ... 96.350 0.275 96.625 104000 0.075 -0.025 0.100 ... ... 0.229424
0.460794 ... ... 94.350 0.275 94.625 106000 0.100 0 0.100 ... ... 0.231021
0.44699 ... ... 92.350 0.275 92.625 108000 0.100 0 0.100 ... ... 0.224799
0.433465 ... ... 90.350 0.275 90.625 110000 0.100 0 0.100 ... ... 0.218686
0.42021 ... ... 88.350 0.275 88.625 112000 0.125 0 0.125 ... ... 0.218717
0.407213 ... ... 86.350 0.275 86.625 114000 0.125 0 0.125 ... ... 0.212665
0.394464 ... ... 84.350 0.275 84.625 116000 0.125 0 0.125 ... ... 0.206711
0.381953 ... ... 82.350 0.275 82.625 118000 0.125 0 0.125 ... ... 0.200853
0.369672 ... ... 80.350 0.275 80.625 120000 0.125 -0.025 0.150 ... ... 0.195086
0.357611 ... ... 78.350 0.275 78.625 122000 0.150 0 0.150 ... ... 0.194059
0.345764 ... ... 76.350 0.275 76.625 124000 0.150 0 0.150 ... ... 0.188348
0.334121 ... ... 74.350 0.275 74.625 126000 0.175 0 0.175 ... ... 0.186672
0.322676 ... ... 72.350 0.275 72.625 128000 0.200 0 0.200 ... ... 0.184528
0.311422 ... ... 70.350 0.275 70.625 130000 0.200 -0.025 0.225 ... ... 0.178867
0.300353 ... ... 68.350 0.275 68.625 132000 0.250 0 0.250 ... ... 0.179205
0.289463 ... ... 66.350 0.275 66.625 134000 0.275 0 0.275 ... ... 0.17615
0.278744 ... ... 64.350 0.275 64.625 136000 0.300 -0.025 0.325 ... ... 0.172889
0.268192 ... ... 62.350 0.275 62.625 138000 0.350 0 0.350 ... ... 0.171572
0.257802 ... ... 60.350 0.275 60.625 140000 0.400 -0.025 0.425 ... ... 0.169741
0.247568 ... ... 58.350 0.275 58.625 142000 0.475 0 0.475 ... ... 0.169162
0.237485 ... ... 56.350 0.275 56.625 144000 0.525 -0.025 0.550 ... ... 0.166441
0.22755 ... ... 54.350 0.275 54.625 146000 0.600 -0.025 0.625 ... ... 0.164832
0.217757 ... ... 52.375 0.250 52.625 148000 0.675 -0.025 0.700 ... ... 0.162775
0.209477 ... ... 50.400 0.275 50.675 150000 0.775 -0.025 0.800 ... ... 0.161477
0.201299 ... ... 48.450 0.275 48.725 152000 0.875 -0.025 0.900 ... ... 0.15968
0.193877 ... ... 46.525 0.275 46.800 154000 0.975 -0.025 1 ... ... 0.157466
0.186522 ... ... 44.625 0.250 44.875 156000 1.075 -0.025 1.100 ... ... 0.154898
0.179855 ... ... 42.725 0.250 42.975 158000 1.175 -0.025 1.200 ... ... 0.152021
0.173214 ... ... 40.825 0.250 41.075 160000 1.300 -0.025 1.325 ... ... 0.149631
0.167184 ... ... 38.975 0.225 39.200 162000 1.425 -0.025 1.450 ... ... 0.146896
0.161702 ... ... 37.125 0.225 37.350 164000 1.550 -0.050 1.600 ... ... 0.143857
0.156701 ... ... 35.300 0.225 35.525 166000 1.725 -0.025 1.750 ... ... 0.141778
0.152113 ... ... 33.500 0.225 33.725 168000 1.900 -0.050 1.950 ... ... 0.139295
0.148368 ... ... 31.725 0.250 31.975 170000 2.125 -0.025 2.150 ... ... 0.137524
0.144857 ... ... 30 0.250 30.250 172000 2.400 0 2.400 ... ... 0.136295
0.142418 ... ... 28.325 0.275 28.600 174000 2.700 0 2.700 ... ... 0.135
0.140016 ... ... 26.725 0.250 26.975 176000 3.050 0 3.050 ... ... 0.134053
0.138818 ... ... 25.150 0.300 25.450 178000 3.475 0.025 3.450 ... ... 0.133767
0.137854 ... ... 23.675 0.300 23.975 180000 3.950 0.025 3.925 ... ... 0.133612
0.137424 ... ... 22.250 0.325 22.575 182000 4.525 0.075 4.450 ... ... 0.134272
0.137781 ... ... 20.900 0.375 21.275 184000 5.150 0.100 5.050 ... ... 0.134914
0.138147 ... ... 19.625 0.400 20.025 186000 5.850 0.125 5.725 ... ... 0.135864
0.138196 ... ... 18.400 0.400 18.800 188000 6.575 0.125 6.450 ... ... 0.136443
0.137952 ... ... 17.200 0.400 17.600 190000 7.300 0.125 7.175 ... ... 0.136377
0.136827 ... ... 16.025 0.350 16.375 192000 8.025 0.075 7.950 ... ... 0.135716
0.135463 ... ... 14.875 0.300 15.175 194000 8.750 0.025 8.725 ... ... 0.134494
0.133277 ... ... 13.725 0.225 13.950 196000 9.475 -0.025 9.500 ... ... 0.132733
0.130573 ... ... 12.575 0.150 12.725 198000 10.175 -0.125 10.300 ... ... 0.130152
0.127342 ... ... 11.450 0.050 11.500 200000 10.900 -0.225 11.125 ... ... 0.127324
0.123846 ... ... 10.375 -0.075 10.300 202000 11.625 -0.350 11.975 ... ... 0.123942
0.120614 ... ... 9.325 -0.150 9.175 204000 12.425 -0.425 12.850 ... ... 0.120825
0.11761 ... ... 8.350 -0.225 8.125 206000 13.325 -0.500 13.825 ... ... 0.118223
0.115382 ... ... 7.475 -0.275 7.200 208000 14.325 -0.550 14.875 ... ... 0.11612
0.114237 ... ... 6.700 -0.275 6.425 210000 15.500 -0.550 16.050 ... ... 0.115403
0.114243 ... ... 6.050 -0.250 5.800 212000 16.825 -0.500 17.325 ... ... 0.115858
0.115814 ... ... 5.500 -0.150 5.350 214000 18.300 -0.425 18.725 ... ... 0.117593
0.118478 ... ... 5.050 -0.025 5.025 216000 19.925 -0.300 20.225 ... ... 0.120744
0.121064 ... ... 4.650 0.075 4.725 218000 21.575 -0.200 21.775 ... ... 0.123843
0.123274 ... ... 4.300 0.125 4.425 220000 23.225 -0.125 23.350 ... ... 0.126598
0.125113 ... ... 3.950 0.175 4.125 222000 24.875 -0.100 24.975 ... ... 0.12902
0.126581 ... ... 3.650 0.175 3.825 224000 26.525 -0.100 26.625 ... ... 0.131114
0.127673 ... ... 3.375 0.150 3.525 226000 28.175 -0.125 28.300 ... ... 0.132883
0.128765 ... ... 3.125 0.125 3.250 228000 29.850 -0.175 30.025 ... ... 0.134701
0.129889 ... ... 2.900 0.100 3 230000 31.575 -0.175 31.750 ... ... 0.13699
0.13108 ... ... 2.700 0.075 2.775 232000 33.300 -0.225 33.525 ... ... 0.139024
0.13238 ... ... 2.525 0.050 2.575 234000 35.075 -0.225 35.300 ... ... 0.141628
0.13383 ... ... 2.375 0.025 2.400 236000 36.875 -0.250 37.125 ... ... 0.144453
0.135479 ... ... 2.250 0 2.250 238000 38.700 -0.275 38.975 ... ... 0.147537
0.13787 ... ... 2.125 0.025 2.150 240000 40.550 -0.275 40.825 ... ... 0.150917
0.139575 ... ... 2.025 0 2.025 242000 42.425 -0.275 42.700 ... ... 0.154624
0.142127 ... ... 1.925 0.025 1.950 244000 44.325 -0.250 44.575 ... ... 0.158691
0.144536 ... ... 1.850 0.025 1.875 246000 46.225 -0.250 46.475 ... ... 0.162676
0.146241 ... ... 1.775 0 1.775 248000 48.125 -0.250 48.375 ... ... 0.166581
0.148934 ... ... 1.700 0.025 1.725 250000 50.050 -0.250 50.300 ... ... 0.170891
0.150921 ... ... 1.625 0.025 1.650 252000 51.950 -0.250 52.200 ... ... 0.174656
0.152766 ... ... 1.550 0.025 1.575 254000 53.875 -0.275 54.150 ... ... 0.178842
0.155109 ... ... 1.500 0.025 1.525 256000 55.800 -0.275 56.075 ... ... 0.182972
0.156687 ... ... 1.425 0.025 1.450 258000 57.750 -0.250 58 ... ... 0.187545
0.158803 ... ... 1.375 0.025 1.400 260000 59.675 -0.275 59.950 ... ... 0.191573
0.160815 ... ... 1.325 0.025 1.350 262000 61.625 -0.275 61.900 ... ... 0.196055
0.162721 ... ... 1.275 0.025 1.300 264000 63.575 -0.275 63.850 ... ... 0.200495
0.164522 ... ... 1.225 0.025 1.250 266000 65.550 -0.250 65.800 ... ... 0.205401
0.166216 ... ... 1.175 0.025 1.200 268000 67.500 -0.275 67.775 ... ... 0.209763
0.167801 ... ... 1.150 0 1.150 270000 69.475 -0.275 69.750 ... ... 0.214594
0.170101 ... ... 1.100 0.025 1.125 272000 71.450 -0.275 71.725 ... ... 0.219389
0.171492 ... ... 1.075 0 1.075 274000 73.425 -0.275 73.700 ... ... 0.224149
0.173644 ... ... 1.025 0.025 1.050 276000 75.400 -0.275 75.675 ... ... 0.228874
0.174835 ... ... 1 0 1 278000 77.400 -0.275 77.675 ... ... 0.234073
0.176837 ... ... 0.975 0 0.975 280000 79.375 -0.275 79.650 ... ... 0.238731
0.178776 ... ... 0.950 0 0.950 282000 81.375 -0.275 81.650 ... ... 0.243861
0.18065 ... ... 0.925 0 0.925 284000 83.375 -0.275 83.650 ... ... 0.248957
0.18246 ... ... 0.900 0 0.900 286000 85.375 -0.275 85.650 ... ... 0.25402
0.184206 ... ... 0.875 0 0.875 288000 87.375 -0.275 87.650 ... ... 0.259049
0.185888 ... ... 0.850 0 0.850 290000 89.375 -0.275 89.650 ... ... 0.264046
0.187505 ... ... 0.825 0 0.825 292000 91.375 -0.275 91.650 ... ... 0.269011
0.190151 ... ... 0.800 0.025 0.825 294000 93.375 -0.275 93.650 ... ... 0.273943
0.191666 ... ... 0.800 0 0.800 296000 95.375 -0.275 95.650 ... ... 0.278845
0.193117 ... ... 0.775 0 0.775 298000 97.375 -0.275 97.650 ... ... 0.283716
0.195666 ... ... 0.750 0.025 0.775 300000 99.375 -0.275 99.650 ... ... 0.288556

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.