DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 228.300
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
0.715214 ... ... 132.875 -2.575 130.300 98000 0.050 0.025 0.025 ... ... 0.38538
0.697659 ... ... 130.875 -2.575 128.300 100000 0.050 0.025 0.025 ... ... 0.376698
0.680485 ... ... 128.875 -2.575 126.300 102000 0.050 0.025 0.025 ... ... 0.368187
0.663677 ... ... 126.875 -2.575 124.300 104000 0.050 0.025 0.025 ... ... 0.359841
0.647219 ... ... 124.875 -2.575 122.300 106000 0.050 0 0.050 ... ... 0.351652
0.631096 ... ... 122.875 -2.575 120.300 108000 0.050 0 0.050 ... ... 0.343615
0.615295 ... ... 120.875 -2.575 118.300 110000 0.075 0.025 0.050 ... ... 0.350666
0.599803 ... ... 118.875 -2.575 116.300 112000 0.075 0.025 0.050 ... ... 0.342604
0.584609 ... ... 116.875 -2.575 114.300 114000 0.075 0.025 0.050 ... ... 0.334682
0.5697 ... ... 114.875 -2.575 112.300 116000 0.075 0.025 0.050 ... ... 0.326894
0.555067 ... ... 112.875 -2.575 110.300 118000 0.100 0.025 0.075 ... ... 0.329978
0.540698 ... ... 110.875 -2.575 108.300 120000 0.100 0.025 0.075 ... ... 0.322221
0.526585 ... ... 108.875 -2.575 106.300 122000 0.125 0.050 0.075 ... ... 0.323199
0.512719 ... ... 106.875 -2.575 104.300 124000 0.125 0.025 0.100 ... ... 0.315507
0.49909 ... ... 104.875 -2.575 102.300 126000 0.125 0.025 0.100 ... ... 0.307931
0.48569 ... ... 102.875 -2.575 100.300 128000 0.150 0.050 0.100 ... ... 0.307494
0.472512 ... ... 100.875 -2.575 98.300 130000 0.150 0.025 0.125 ... ... 0.299993
0.459549 ... ... 98.875 -2.575 96.300 132000 0.175 0.050 0.125 ... ... 0.298603
0.446793 ... ... 96.875 -2.575 94.300 134000 0.175 0.050 0.125 ... ... 0.291186
0.434238 ... ... 94.875 -2.575 92.300 136000 0.200 0.050 0.150 ... ... 0.289092
0.421877 ... ... 92.875 -2.575 90.300 138000 0.225 0.075 0.150 ... ... 0.286464
0.409705 ... ... 90.875 -2.575 88.300 140000 0.225 0.050 0.175 ... ... 0.27913
0.397715 ... ... 88.875 -2.575 86.300 142000 0.250 0.075 0.175 ... ... 0.276072
0.385902 ... ... 86.875 -2.575 84.300 144000 0.275 0.075 0.200 ... ... 0.272666
0.37426 ... ... 84.875 -2.575 82.300 146000 0.300 0.075 0.225 ... ... 0.268968
0.362785 ... ... 82.875 -2.575 80.300 148000 0.325 0.100 0.225 ... ... 0.265021
0.351472 ... ... 80.875 -2.575 78.300 150000 0.350 0.100 0.250 ... ... 0.260862
0.340316 ... ... 78.875 -2.575 76.300 152000 0.375 0.100 0.275 ... ... 0.256518
0.329313 ... ... 76.875 -2.575 74.300 154000 0.400 0.100 0.300 ... ... 0.252012
0.318458 ... ... 74.875 -2.575 72.300 156000 0.450 0.125 0.325 ... ... 0.249798
0.308962 ... ... 72.875 -2.550 70.325 158000 0.475 0.125 0.350 ... ... 0.244889
0.298384 ... ... 70.875 -2.550 68.325 160000 0.525 0.125 0.400 ... ... 0.241993
0.28913 ... ... 68.875 -2.525 66.350 162000 0.575 0.150 0.425 ... ... 0.238741
0.281143 ... ... 66.900 -2.500 64.400 164000 0.625 0.150 0.475 ... ... 0.235182
0.272082 ... ... 64.925 -2.500 62.425 166000 0.675 0.150 0.525 ... ... 0.231356
0.264233 ... ... 62.950 -2.475 60.475 168000 0.750 0.175 0.575 ... ... 0.228858
0.257512 ... ... 60.975 -2.425 58.550 170000 0.800 0.175 0.625 ... ... 0.224494
0.249734 ... ... 59.025 -2.425 56.600 172000 0.875 0.175 0.700 ... ... 0.221319
0.243015 ... ... 57.100 -2.425 54.675 174000 0.950 0.200 0.750 ... ... 0.217816
0.237252 ... ... 55.150 -2.375 52.775 176000 1.050 0.225 0.825 ... ... 0.215208
0.231397 ... ... 53.225 -2.350 50.875 178000 1.150 0.225 0.925 ... ... 0.212189
0.225456 ... ... 51.325 -2.350 48.975 180000 1.250 0.250 1 1.200 1.200 0.208811
0.220286 ... ... 49.425 -2.325 47.100 182000 1.375 0.275 1.100 ... ... 0.206073
0.215778 ... ... 47.525 -2.275 45.250 184000 1.500 0.300 1.200 ... ... 0.20293
0.21105 ... ... 45.650 -2.250 43.400 186000 1.650 0.325 1.325 ... ... 0.200266
0.206851 ... ... 43.775 -2.200 41.575 188000 1.825 0.375 1.450 ... ... 0.197961
0.203085 ... ... 41.925 -2.150 39.775 190000 2 0.425 1.575 ... ... 0.19518
0.199001 ... ... 40.100 -2.125 37.975 192000 2.175 0.450 1.725 ... ... 0.191973
0.19525 ... ... 38.275 -2.075 36.200 194000 2.400 0.500 1.900 ... ... 0.189685
0.192356 ... ... 36.475 -2 34.475 196000 2.625 0.525 2.100 2.600 2.600 0.186899
0.189026 ... ... 34.700 -1.950 32.750 198000 2.900 0.600 2.300 ... ... 0.184821
0.185832 ... ... 32.950 -1.900 31.050 200000 3.175 0.650 2.525 3.200 3.025 0.182207
0.183234 ... ... 31.225 -1.825 29.400 202000 3.500 0.725 2.775 ... ... 0.180142
0.180629 ... ... 29.525 -1.750 27.775 204000 3.850 0.800 3.050 3.925 3.900 0.178017
0.177982 ... ... 27.875 -1.700 26.175 206000 4.225 0.850 3.375 4.300 3.500 0.175806
0.175711 ... ... 26.250 -1.625 24.625 208000 4.650 0.925 3.725 4.675 4.625 0.173932
0.173308 ... ... 24.650 -1.550 23.100 210000 5.100 1 4.100 4.250 4.250 0.17189
0.171167 ... ... 23.100 -1.475 21.625 212000 5.575 1.050 4.525 ... ... 0.169668
0.168829 ... ... 21.575 -1.400 20.175 214000 6.100 1.125 4.975 ... ... 0.167651
0.166667 ... ... 20.125 -1.350 18.775 216000 6.675 1.200 5.475 ... ... 0.165786
0.164633 ... ... 18.700 -1.275 17.425 218000 7.300 1.275 6.025 ... ... 0.164028
0.162688 ... ... 17.300 -1.175 16.125 220000 7.975 1.350 6.625 ... ... 0.162344
0.160799 ... ... 15.975 -1.100 14.875 222000 8.675 1.425 7.250 ... ... 0.160345
0.158586 ... ... 14.700 -1.050 13.650 224000 9.425 1.500 7.925 9.575 9.525 0.158376
0.156731 13.200 13.100 13.450 -0.950 12.500 226000 10.250 1.600 8.650 10 10 0.156757
0.154857 ... ... 12.275 -0.875 11.400 228000 11.100 1.650 9.450 9.800 9.800 0.154771
0.152946 11.050 10.750 11.125 -0.775 10.350 230000 12 1.725 10.275 10.675 10.400 0.152747
0.150635 ... ... 10.050 -0.725 9.325 232000 12.975 1.800 11.175 ... ... 0.151013
0.148944 ... ... 9.050 -0.650 8.400 234000 14 1.875 12.125 ... ... 0.149211
0.146823 ... ... 8.100 -0.600 7.500 236000 15.075 1.950 13.125 ... ... 0.14733
0.14496 ... ... 7.200 -0.525 6.675 238000 16.225 2.025 14.200 ... ... 0.145718
0.143368 6.800 5.850 6.375 -0.450 5.925 240000 17.425 2.075 15.350 ... ... 0.144026
0.141696 ... ... 5.625 -0.400 5.225 242000 18.700 2.150 16.550 ... ... 0.142629
0.140338 4.625 4.500 4.925 -0.325 4.600 244000 20.050 2.200 17.850 ... ... 0.141572
0.138942 4.500 4.050 4.325 -0.300 4.025 246000 21.450 2.250 19.200 ... ... 0.140507
0.137961 3.700 3.700 3.775 -0.250 3.525 248000 22.900 2.275 20.625 ... ... 0.139463
0.137042 3.275 3.275 3.275 -0.200 3.075 250000 24.425 2.325 22.100 ... ... 0.138934
0.13624 2.775 2.775 2.850 -0.175 2.675 252000 26.025 2.375 23.650 ... ... 0.13905
0.135628 2.525 2.400 2.475 -0.150 2.325 254000 27.650 2.400 25.250 ... ... 0.138966
0.135862 2.150 2.150 2.150 -0.100 2.050 256000 29.350 2.450 26.900 ... ... 0.139779
0.136 1.775 1.775 1.875 -0.075 1.800 258000 31.075 2.450 28.625 ... ... 0.140572
0.136085 ... ... 1.650 -0.075 1.575 260000 32.850 2.475 30.375 ... ... 0.142007
0.136169 1.550 1.450 1.450 -0.075 1.375 262000 34.650 2.500 32.150 ... ... 0.143615
0.137069 1.250 1.250 1.275 -0.050 1.225 264000 36.475 2.525 33.950 ... ... 0.145478
0.137443 1.200 1.175 1.125 -0.050 1.075 266000 38.325 2.525 35.800 ... ... 0.147683
0.138958 ... ... 0.975 0 0.975 268000 40.200 2.525 37.675 ... ... 0.150327
0.140082 ... ... 0.875 0 0.875 270000 42.100 2.550 39.550 ... ... 0.153503
0.140771 ... ... 0.775 0 0.775 272000 44.025 2.575 41.450 ... ... 0.157302
0.142058 ... ... 0.675 0.025 0.700 274000 45.950 2.575 43.375 ... ... 0.160976
0.14297 ... ... 0.600 0.025 0.625 276000 47.875 2.575 45.300 ... ... 0.164528
0.144726 ... ... 0.550 0.025 0.575 278000 49.825 2.575 47.250 ... ... 0.168833
0.146213 ... ... 0.500 0.025 0.525 280000 51.800 2.600 49.200 ... ... 0.173943
0.147404 ... ... 0.450 0.025 0.475 282000 53.750 2.575 51.175 ... ... 0.17812
0.148267 ... ... 0.400 0.025 0.425 284000 55.725 2.575 53.150 ... ... 0.18313
0.150444 ... ... 0.375 0.025 0.400 286000 57.725 2.600 55.125 ... ... 0.188996
0.152458 ... ... 0.325 0.050 0.375 288000 59.700 2.575 57.125 ... ... 0.193925
0.154301 ... ... 0.325 0.025 0.350 290000 61.700 2.575 59.125 ... ... 0.199714
0.155962 ... ... 0.300 0.025 0.325 292000 63.700 2.575 61.125 ... ... 0.205466
0.157426 ... ... 0.275 0.025 0.300 294000 65.700 2.575 63.125 ... ... 0.211178
0.158679 ... ... 0.275 0 0.275 296000 67.700 2.575 65.125 ... ... 0.216854
0.159696 ... ... 0.250 0 0.250 298000 69.700 2.575 67.125 ... ... 0.222492
0.163008 ... ... 0.225 0.025 0.250 300000 71.700 2.575 69.125 ... ... 0.228094
0.163691 ... ... 0.225 0 0.225 302000 73.700 2.575 71.125 ... ... 0.23366
0.1669 ... ... 0.200 0.025 0.225 304000 75.700 2.575 73.125 ... ... 0.23919
0.16721 ... ... 0.200 0 0.200 306000 77.700 2.575 75.125 ... ... 0.244685
0.170317 ... ... 0.175 0.025 0.200 308000 79.700 2.575 77.125 ... ... 0.250146
0.170198 ... ... 0.175 0 0.175 310000 81.700 2.575 79.125 ... ... 0.255572
0.173205 ... ... 0.175 0 0.175 312000 83.700 2.575 81.125 ... ... 0.260965
0.176186 ... ... 0.150 0.025 0.175 314000 85.700 2.575 83.125 ... ... 0.266324
0.175484 ... ... 0.150 0 0.150 316000 87.700 2.575 85.125 ... ... 0.271651
0.178366 ... ... 0.125 0.025 0.150 318000 89.700 2.575 87.125 ... ... 0.276946
0.181223 ... ... 0.125 0.025 0.150 320000 91.700 2.575 89.125 ... ... 0.282208
0.184054 ... ... 0.125 0.025 0.150 322000 93.700 2.575 91.125 ... ... 0.287439
0.182568 ... ... 0.125 0 0.125 324000 95.700 2.575 93.125 ... ... 0.292639
0.185303 ... ... 0.125 0 0.125 326000 97.700 2.575 95.125 ... ... 0.297808
0.188016 ... ... 0.100 0.025 0.125 328000 99.700 2.575 97.125 ... ... 0.302947
0.190706 ... ... 0.100 0.025 0.125 330000 101.700 2.575 99.125 ... ... 0.308056
0.193373 ... ... 0.100 0.025 0.125 332000 103.700 2.575 101.125 ... ... 0.313135
0.190809 ... ... 0.100 0 0.100 334000 105.700 2.575 103.125 ... ... 0.318186
0.19338 ... ... 0.100 0 0.100 336000 107.700 2.575 105.125 ... ... 0.323207
0.195931 ... ... 0.100 0 0.100 338000 109.700 2.575 107.125 ... ... 0.3282
0.198463 ... ... 0.075 0.025 0.100 340000 111.700 2.575 109.125 ... ... 0.333165
0.200974 ... ... 0.075 0.025 0.100 342000 113.700 2.575 111.125 ... ... 0.338102
0.203466 ... ... 0.075 0.025 0.100 344000 115.700 2.575 113.125 ... ... 0.343011
0.205938 ... ... 0.075 0.025 0.100 346000 117.700 2.575 115.125 ... ... 0.347894
0.201724 ... ... 0.075 0 0.075 348000 119.700 2.575 117.125 ... ... 0.35275
0.204101 ... ... 0.075 0 0.075 350000 121.700 2.575 119.125 ... ... 0.357579
0.206458 ... ... 0.075 0 0.075 352000 123.700 2.575 121.125 ... ... 0.362382
0.208798 ... ... 0.050 0.025 0.075 354000 125.700 2.575 123.125 ... ... 0.36716
0.211121 ... ... 0.050 0.025 0.075 356000 127.700 2.575 125.125 ... ... 0.371912
0.213428 ... ... 0.050 0.025 0.075 358000 129.700 2.575 127.125 ... ... 0.376638
0.215718 ... ... 0.050 0.025 0.075 360000 131.700 2.575 129.125 ... ... 0.38134

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.