DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200.050
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
0.527265 ... ... 101.050 1.300 102.350 98000 0.075 0 0.075 ... ... 0.247743
0.512093 ... ... 99.050 1.300 100.350 100000 0.075 0 0.075 ... ... 0.241229
0.497259 ... ... 97.050 1.300 98.350 102000 0.075 -0.025 0.100 ... ... 0.23484
0.482748 ... ... 95.050 1.300 96.350 104000 0.100 0 0.100 ... ... 0.236486
0.468546 ... ... 93.050 1.300 94.350 106000 0.100 0 0.100 ... ... 0.230147
0.45464 ... ... 91.050 1.300 92.350 108000 0.100 0 0.100 ... ... 0.223922
0.441017 ... ... 89.050 1.300 90.350 110000 0.100 -0.025 0.125 ... ... 0.217806
0.427666 ... ... 87.050 1.300 88.350 112000 0.125 0 0.125 ... ... 0.217816
0.414576 ... ... 85.050 1.300 86.350 114000 0.125 0 0.125 ... ... 0.211761
0.401737 ... ... 83.050 1.300 84.350 116000 0.125 0 0.125 ... ... 0.205804
0.389138 ... ... 81.050 1.300 82.350 118000 0.125 -0.025 0.150 ... ... 0.199943
0.376771 ... ... 79.050 1.300 80.350 120000 0.150 0 0.150 ... ... 0.198927
0.364626 ... ... 77.050 1.300 78.350 122000 0.150 0 0.150 ... ... 0.193127
0.352697 ... ... 75.050 1.300 76.350 124000 0.150 -0.025 0.175 ... ... 0.187412
0.340975 ... ... 73.050 1.300 74.350 126000 0.175 -0.025 0.200 ... ... 0.185718
0.329452 ... ... 71.050 1.300 72.350 128000 0.200 0 0.200 ... ... 0.183557
0.318122 ... ... 69.050 1.300 70.350 130000 0.225 0 0.225 ... ... 0.181029
0.306979 ... ... 67.050 1.300 68.350 132000 0.250 -0.025 0.275 ... ... 0.178203
0.296014 ... ... 65.050 1.300 66.350 134000 0.275 -0.025 0.300 ... ... 0.175133
0.285224 ... ... 63.050 1.300 64.350 136000 0.325 -0.025 0.350 ... ... 0.17413
0.274602 ... ... 61.050 1.300 62.350 138000 0.350 -0.050 0.400 ... ... 0.170518
0.264143 ... ... 59.050 1.300 60.350 140000 0.425 -0.025 0.450 ... ... 0.170486
0.253841 ... ... 57.050 1.300 58.350 142000 0.475 -0.050 0.525 ... ... 0.168058
0.243692 ... ... 55.050 1.300 56.350 144000 0.550 -0.050 0.600 ... ... 0.166798
0.233691 ... ... 53.050 1.300 54.350 146000 0.625 -0.050 0.675 ... ... 0.165022
0.224493 ... ... 51.075 1.300 52.375 148000 0.700 -0.050 0.750 ... ... 0.162824
0.215419 ... ... 49.125 1.275 50.400 150000 0.800 -0.050 0.850 ... ... 0.161381
0.207106 ... ... 47.200 1.250 48.450 152000 0.900 -0.075 0.975 ... ... 0.15946
0.199514 ... ... 45.300 1.225 46.525 154000 1 -0.075 1.075 ... ... 0.15714
0.192599 ... ... 43.400 1.225 44.625 156000 1.100 -0.100 1.200 ... ... 0.154476
0.185714 ... ... 41.500 1.225 42.725 158000 1.200 -0.100 1.300 ... ... 0.151513
0.178857 ... ... 39.625 1.200 40.825 160000 1.325 -0.100 1.425 ... ... 0.149033
0.173139 ... ... 37.775 1.200 38.975 162000 1.450 -0.125 1.575 ... ... 0.146217
0.16737 ... ... 35.950 1.175 37.125 164000 1.600 -0.125 1.725 ... ... 0.143753
0.162063 ... ... 34.125 1.175 35.300 166000 1.750 -0.150 1.900 ... ... 0.140937
0.157159 ... ... 32.350 1.150 33.500 168000 1.950 -0.150 2.100 ... ... 0.138941
0.152596 ... ... 30.625 1.100 31.725 170000 2.150 -0.175 2.325 ... ... 0.136519
0.148771 ... ... 28.925 1.075 30 172000 2.400 -0.200 2.600 ... ... 0.134706
0.145565 ... ... 27.250 1.075 28.325 174000 2.700 -0.225 2.925 ... ... 0.133356
0.14328 ... ... 25.675 1.050 26.725 176000 3.050 -0.225 3.275 ... ... 0.132348
0.140976 ... ... 24.125 1.025 25.150 178000 3.450 -0.250 3.700 ... ... 0.131586
0.139747 ... ... 22.675 1 23.675 180000 3.925 -0.275 4.200 ... ... 0.13138
0.13871 ... ... 21.300 0.950 22.250 182000 4.450 -0.325 4.775 ... ... 0.131252
0.138156 ... ... 19.975 0.925 20.900 184000 5.050 -0.350 5.400 ... ... 0.131513
0.138011 ... ... 18.750 0.875 19.625 186000 5.725 -0.375 6.100 ... ... 0.132098
0.1379 ... ... 17.550 0.850 18.400 188000 6.450 -0.400 6.850 ... ... 0.13264
0.137502 ... ... 16.375 0.825 17.200 190000 7.175 -0.450 7.625 ... ... 0.132522
0.136832 ... ... 15.250 0.775 16.025 192000 7.950 -0.475 8.425 ... ... 0.132399
0.135899 ... ... 14.100 0.775 14.875 194000 8.725 -0.500 9.225 ... ... 0.131675
0.134418 ... ... 13 0.725 13.725 196000 9.500 -0.550 10.050 9.500 9.500 0.130378
0.132398 ... ... 11.900 0.675 12.575 198000 10.300 -0.575 10.875 ... ... 0.12881
0.130124 ... ... 10.800 0.650 11.450 200000 11.125 -0.600 11.725 ... ... 0.126963
0.127864 ... ... 9.750 0.625 10.375 202000 11.975 -0.625 12.600 ... ... 0.124826
0.12531 ... ... 8.750 0.575 9.325 204000 12.850 -0.675 13.525 ... ... 0.12238
0.123011 ... ... 7.825 0.525 8.350 206000 13.825 -0.725 14.550 ... ... 0.120462
0.121243 ... ... 6.975 0.500 7.475 208000 14.875 -0.750 15.625 ... ... 0.118778
0.120019 ... ... 6.225 0.475 6.700 210000 16.050 -0.775 16.825 ... ... 0.117925
0.119675 ... ... 5.600 0.450 6.050 212000 17.325 -0.825 18.150 ... ... 0.117654
0.11998 ... ... 5.100 0.400 5.500 214000 18.725 -0.850 19.575 ... ... 0.118342
0.121015 ... ... 4.675 0.375 5.050 216000 20.225 -0.875 21.100 ... ... 0.11978
0.122221 ... ... 4.300 0.350 4.650 218000 21.775 -0.900 22.675 ... ... 0.121411
0.123654 ... ... 3.975 0.325 4.300 220000 23.350 -0.950 24.300 ... ... 0.122955
0.124669 ... ... 3.650 0.300 3.950 222000 24.975 -0.950 25.925 ... ... 0.124792
0.125987 ... ... 3.375 0.275 3.650 224000 26.625 -0.975 27.600 ... ... 0.126626
0.127298 ... ... 3.125 0.250 3.375 226000 28.300 -1 29.300 ... ... 0.128491
0.128635 ... ... 2.875 0.250 3.125 228000 30.025 -1 31.025 ... ... 0.130815
0.130035 ... ... 2.675 0.225 2.900 230000 31.750 -1.050 32.800 ... ... 0.132869
0.131537 ... ... 2.475 0.225 2.700 232000 33.525 -1.050 34.575 ... ... 0.135488
0.133184 ... ... 2.325 0.200 2.525 234000 35.300 -1.075 36.375 ... ... 0.137893
0.135021 ... ... 2.175 0.200 2.375 236000 37.125 -1.100 38.225 ... ... 0.14097
0.137098 ... ... 2.050 0.200 2.250 238000 38.975 -1.100 40.075 ... ... 0.144345
0.138965 ... ... 1.950 0.175 2.125 240000 40.825 -1.125 41.950 ... ... 0.147589
0.141137 ... ... 1.850 0.175 2.025 242000 42.700 -1.125 43.825 ... ... 0.151182
0.143134 ... ... 1.775 0.150 1.925 244000 44.575 -1.150 45.725 ... ... 0.154673
0.145505 ... ... 1.700 0.150 1.850 246000 46.475 -1.150 47.625 ... ... 0.158558
0.147735 ... ... 1.625 0.150 1.775 248000 48.375 -1.175 49.550 ... ... 0.162365
0.149825 ... ... 1.550 0.150 1.700 250000 50.300 -1.175 51.475 ... ... 0.166603
0.151772 ... ... 1.500 0.125 1.625 252000 52.200 -1.200 53.400 ... ... 0.170274
0.153575 ... ... 1.425 0.125 1.550 254000 54.150 -1.175 55.325 ... ... 0.174906
0.155886 ... ... 1.375 0.125 1.500 256000 56.075 -1.200 57.275 ... ... 0.178976
0.15742 ... ... 1.325 0.100 1.425 258000 58 -1.225 59.225 ... ... 0.182994
0.159501 ... ... 1.275 0.100 1.375 260000 59.950 -1.225 61.175 ... ... 0.187489
0.161477 ... ... 1.225 0.100 1.325 262000 61.900 -1.225 63.125 ... ... 0.191941
0.163347 ... ... 1.175 0.100 1.275 264000 63.850 -1.225 65.075 ... ... 0.196354
0.16511 ... ... 1.125 0.100 1.225 266000 65.800 -1.250 67.050 ... ... 0.200727
0.166765 ... ... 1.100 0.075 1.175 268000 67.775 -1.250 69.025 ... ... 0.205594
0.169121 ... ... 1.050 0.100 1.150 270000 69.750 -1.250 71 ... ... 0.210426
0.170582 ... ... 1.025 0.075 1.100 272000 71.725 -1.250 72.975 ... ... 0.215223
0.172789 ... ... 0.975 0.100 1.075 274000 73.700 -1.275 74.975 ... ... 0.219985
0.174052 ... ... 0.950 0.075 1.025 276000 75.675 -1.275 76.950 ... ... 0.224713
0.17611 ... ... 0.925 0.075 1 278000 77.675 -1.275 78.950 ... ... 0.229936
0.178103 ... ... 0.900 0.075 0.975 280000 79.650 -1.300 80.950 ... ... 0.234598
0.180033 ... ... 0.875 0.075 0.950 282000 81.650 -1.300 82.950 ... ... 0.239753
0.181899 ... ... 0.850 0.075 0.925 284000 83.650 -1.300 84.950 ... ... 0.244873
0.1837 ... ... 0.825 0.075 0.900 286000 85.650 -1.300 86.950 ... ... 0.24996
0.185438 ... ... 0.800 0.075 0.875 288000 87.650 -1.300 88.950 ... ... 0.255012
0.187112 ... ... 0.775 0.075 0.850 290000 89.650 -1.300 90.950 ... ... 0.260032
0.188721 ... ... 0.775 0.050 0.825 292000 91.650 -1.300 92.950 ... ... 0.265019
0.190264 ... ... 0.750 0.050 0.800 294000 93.650 -1.300 94.950 ... ... 0.269974
0.192871 ... ... 0.725 0.075 0.800 296000 95.650 -1.300 96.950 ... ... 0.274898
0.194314 ... ... 0.725 0.050 0.775 298000 97.650 -1.300 98.950 ... ... 0.279791
0.19569 ... ... 0.700 0.050 0.750 300000 99.650 -1.300 100.950 ... ... 0.284652

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.