DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 223.850
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
0.613524 ... ... 121.450 4.400 125.850 98000 0.050 -0.025 0.075 ... ... 0.301536
0.59804 ... ... 119.450 4.400 123.850 100000 0.075 0 0.075 ... ... 0.307644
0.582898 ... ... 117.450 4.400 121.850 102000 0.075 -0.025 0.100 ... ... 0.300565
0.568084 ... ... 115.450 4.400 119.850 104000 0.075 -0.025 0.100 ... ... 0.293623
0.553584 ... ... 113.450 4.400 117.850 106000 0.100 -0.025 0.125 ... ... 0.296381
0.539383 ... ... 111.450 4.400 115.850 108000 0.100 -0.025 0.125 ... ... 0.289496
0.52547 ... ... 109.450 4.400 113.850 110000 0.100 -0.050 0.150 ... ... 0.282735
0.511834 ... ... 107.450 4.400 111.850 112000 0.125 -0.025 0.150 ... ... 0.283601
0.498462 ... ... 105.450 4.400 109.850 114000 0.125 -0.050 0.175 ... ... 0.276917
0.485346 ... ... 103.450 4.400 107.850 116000 0.150 -0.025 0.175 ... ... 0.276603
0.472475 ... ... 101.450 4.400 105.850 118000 0.150 -0.050 0.200 ... ... 0.27001
0.45984 ... ... 99.450 4.400 103.850 120000 0.175 -0.050 0.225 ... ... 0.268871
0.447432 ... ... 97.450 4.400 101.850 122000 0.200 -0.050 0.250 ... ... 0.267126
0.435244 ... ... 95.450 4.400 99.850 124000 0.225 -0.050 0.275 ... ... 0.264909
0.423267 ... ... 93.450 4.400 97.850 126000 0.225 -0.075 0.300 ... ... 0.258423
0.411493 ... ... 91.450 4.400 95.850 128000 0.250 -0.075 0.325 ... ... 0.255842
0.399917 ... ... 89.450 4.400 93.850 130000 0.275 -0.100 0.375 ... ... 0.252956
0.388531 ... ... 87.450 4.400 91.850 132000 0.300 -0.100 0.400 ... ... 0.249818
0.37733 ... ... 85.450 4.400 89.850 134000 0.325 -0.125 0.450 ... ... 0.246467
0.366306 ... ... 83.450 4.400 87.850 136000 0.375 -0.125 0.500 0.400 0.400 0.2456
0.355454 ... ... 81.450 4.400 85.850 138000 0.400 -0.125 0.525 ... ... 0.241749
0.344769 ... ... 79.450 4.400 83.850 140000 0.450 -0.125 0.575 ... ... 0.240052
0.334246 ... ... 77.450 4.400 81.850 142000 0.475 -0.175 0.650 ... ... 0.235857
0.323879 ... ... 75.450 4.400 79.850 144000 0.525 -0.175 0.700 ... ... 0.233558
0.313664 ... ... 73.475 4.375 77.850 146000 0.600 -0.150 0.750 ... ... 0.232729
0.303597 ... ... 71.500 4.350 75.850 148000 0.650 -0.175 0.825 0.650 0.650 0.229727
0.294517 ... ... 69.550 4.325 73.875 150000 0.725 -0.175 0.900 ... ... 0.228036
0.285561 ... ... 67.600 4.300 71.900 152000 0.800 -0.175 0.975 ... ... 0.22595
0.276723 ... ... 65.650 4.275 69.925 154000 0.875 -0.200 1.075 ... ... 0.223528
0.268811 ... ... 63.725 4.250 67.975 156000 0.950 -0.225 1.175 ... ... 0.220818
0.261778 ... ... 61.825 4.225 66.050 158000 1.050 -0.225 1.275 ... ... 0.218995
0.254797 ... ... 59.925 4.200 64.125 160000 1.150 -0.225 1.375 ... ... 0.216806
0.247864 ... ... 58.025 4.175 62.200 162000 1.250 -0.250 1.500 ... ... 0.214301
0.241712 ... ... 56.175 4.125 60.300 164000 1.375 -0.250 1.625 ... ... 0.212445
0.236276 ... ... 54.300 4.125 58.425 166000 1.500 -0.275 1.775 ... ... 0.210233
0.230801 ... ... 52.475 4.075 56.550 168000 1.625 -0.300 1.925 ... ... 0.207708
0.225949 ... ... 50.650 4.050 54.700 170000 1.775 -0.325 2.100 ... ... 0.205672
0.221653 ... ... 48.850 4.025 52.875 172000 1.925 -0.350 2.275 ... ... 0.203301
0.217228 ... ... 47.050 4 51.050 174000 2.100 -0.375 2.475 ... ... 0.201313
0.213271 ... ... 45.300 3.950 49.250 176000 2.300 -0.400 2.700 ... ... 0.199624
0.209153 ... ... 43.550 3.900 47.450 178000 2.500 -0.425 2.925 ... ... 0.19756
0.205966 ... ... 41.825 3.875 45.700 180000 2.700 -0.500 3.200 ... ... 0.19516
0.202547 ... ... 40.125 3.825 43.950 182000 2.950 -0.525 3.475 ... ... 0.193545
0.199408 ... ... 38.450 3.775 42.225 184000 3.200 -0.575 3.775 ... ... 0.191544
0.196974 ... ... 36.825 3.725 40.550 186000 3.500 -0.600 4.100 ... ... 0.190176
0.194233 ... ... 35.200 3.675 38.875 188000 3.800 -0.650 4.450 ... ... 0.188398
0.192078 ... ... 33.625 3.625 37.250 190000 4.150 -0.700 4.850 ... ... 0.187136
0.190003 ... ... 32.075 3.575 35.650 192000 4.500 -0.750 5.250 ... ... 0.185453
0.187982 ... ... 30.550 3.525 34.075 194000 4.900 -0.800 5.700 ... ... 0.184199
0.185991 ... ... 29.075 3.450 32.525 196000 5.300 -0.875 6.175 ... ... 0.182524
0.18401 ... ... 27.625 3.375 31 198000 5.750 -0.925 6.675 ... ... 0.18121
0.182383 ... ... 26.225 3.300 29.525 200000 6.225 -1 7.225 ... ... 0.179838
0.180709 ... ... 24.850 3.225 28.075 202000 6.750 -1.075 7.825 ... ... 0.178751
0.178979 ... ... 23.500 3.150 26.650 204000 7.275 -1.150 8.425 ... ... 0.177228
0.17751 ... ... 22.225 3.050 25.275 206000 7.875 -1.225 9.100 8.050 8.050 0.176281
0.176267 ... ... 20.950 3 23.950 208000 8.475 -1.325 9.800 ... ... 0.17489
0.17491 ... ... 19.750 2.900 22.650 210000 9.125 -1.400 10.525 ... ... 0.173702
0.173435 ... ... 18.575 2.800 21.375 212000 9.825 -1.475 11.300 ... ... 0.172692
0.172437 ... ... 17.450 2.725 20.175 214000 10.575 -1.550 12.125 ... ... 0.171838
0.171293 ... ... 16.350 2.650 19 216000 11.350 -1.625 12.975 ... ... 0.170833
0.170292 ... ... 15.300 2.575 17.875 218000 12.150 -1.725 13.875 ... ... 0.169675
0.169137 ... ... 14.275 2.500 16.775 220000 13.025 -1.775 14.800 ... ... 0.168939
0.168111 ... ... 13.300 2.425 15.725 222000 13.925 -1.850 15.775 ... ... 0.168039
0.166924 13.350 13.350 12.375 2.325 14.700 224000 14.850 -1.950 16.800 ... ... 0.166975
0.165856 ... ... 11.475 2.250 13.725 226000 15.825 -2.025 17.850 ... ... 0.166031
0.164906 ... ... 10.625 2.175 12.800 228000 16.850 -2.100 18.950 ... ... 0.165204
0.163789 ... ... 9.825 2.075 11.900 230000 17.900 -2.200 20.100 ... ... 0.164211
0.162789 10.275 10.275 9.050 2 11.050 232000 18.975 -2.325 21.300 ... ... 0.163053
0.161622 ... ... 8.325 1.900 10.225 234000 20.125 -2.400 22.525 ... ... 0.162301
0.160286 ... ... 7.675 1.750 9.425 236000 21.300 -2.525 23.825 ... ... 0.16139
0.159365 ... ... 7.050 1.650 8.700 238000 22.500 -2.650 25.150 ... ... 0.160318
0.158284 ... ... 6.450 1.550 8 240000 23.750 -2.775 26.525 ... ... 0.159385
0.157346 ... ... 5.925 1.425 7.350 242000 25.050 -2.900 27.950 ... ... 0.158603
0.156257 ... ... 5.425 1.300 6.725 244000 26.400 -3 29.400 ... ... 0.157993
0.155657 ... ... 4.975 1.200 6.175 246000 27.800 -3.125 30.925 ... ... 0.157578
0.154937 ... ... 4.550 1.100 5.650 248000 29.225 -3.250 32.475 ... ... 0.157058
0.154444 ... ... 4.175 1 5.175 250000 30.725 -3.325 34.050 ... ... 0.15712
0.153862 ... ... 3.825 0.900 4.725 252000 32.250 -3.425 35.675 ... ... 0.157133
0.153934 ... ... 3.525 0.825 4.350 254000 33.825 -3.500 37.325 ... ... 0.157475
0.153611 ... ... 3.225 0.750 3.975 256000 35.425 -3.575 39 ... ... 0.157826
0.153661 ... ... 2.975 0.675 3.650 258000 37.075 -3.650 40.725 ... ... 0.158594
0.153738 ... ... 2.725 0.625 3.350 260000 38.750 -3.700 42.450 ... ... 0.159445
0.15387 ... ... 2.500 0.575 3.075 262000 40.450 -3.775 44.225 ... ... 0.16041
0.154087 ... ... 2.300 0.525 2.825 264000 42.175 -3.825 46 ... ... 0.16152
0.154424 ... ... 2.125 0.475 2.600 266000 43.925 -3.875 47.800 ... ... 0.162812
0.154921 ... ... 1.950 0.450 2.400 268000 45.700 -3.925 49.625 ... ... 0.164323
0.155625 ... ... 1.800 0.425 2.225 270000 47.500 -3.950 51.450 ... ... 0.166095
0.156045 ... ... 1.650 0.400 2.050 272000 49.300 -4.025 53.325 ... ... 0.16768
0.156163 ... ... 1.525 0.350 1.875 274000 51.150 -4.025 55.175 ... ... 0.170082
0.15655 ... ... 1.400 0.325 1.725 276000 53 -4.075 57.075 ... ... 0.172354
0.157275 ... ... 1.300 0.300 1.600 278000 54.850 -4.125 58.975 ... ... 0.174494
0.157748 ... ... 1.200 0.275 1.475 280000 56.725 -4.150 60.875 ... ... 0.177048
0.15795 ... ... 1.125 0.225 1.350 282000 58.625 -4.175 62.800 ... ... 0.180054
0.158594 ... ... 1.025 0.225 1.250 284000 60.525 -4.225 64.750 ... ... 0.182982
0.159 ... ... 0.950 0.200 1.150 286000 62.450 -4.225 66.675 ... ... 0.186408
0.159966 ... ... 0.875 0.200 1.075 288000 64.375 -4.275 68.650 ... ... 0.189777
0.16074 ... ... 0.825 0.175 1 290000 66.300 -4.300 70.600 ... ... 0.193093
0.161309 ... ... 0.775 0.150 0.925 292000 68.250 -4.325 72.575 ... ... 0.19695
0.161655 ... ... 0.700 0.150 0.850 294000 70.225 -4.325 74.550 ... ... 0.201364
0.16277 ... ... 0.675 0.125 0.800 296000 72.175 -4.375 76.550 ... ... 0.205148
0.162666 ... ... 0.625 0.100 0.725 298000 74.175 -4.375 78.550 ... ... 0.210095
0.163411 ... ... 0.575 0.100 0.675 300000 76.150 -4.400 80.550 ... ... 0.214414
0.163974 ... ... 0.550 0.075 0.625 302000 78.150 -4.400 82.550 ... ... 0.2193
0.165599 ... ... 0.500 0.100 0.600 304000 80.150 -4.400 84.550 ... ... 0.224155
0.16583 ... ... 0.475 0.075 0.550 306000 82.150 -4.400 86.550 ... ... 0.228979
0.167226 ... ... 0.450 0.075 0.525 308000 84.150 -4.400 88.550 ... ... 0.233774
0.167072 ... ... 0.425 0.050 0.475 310000 86.150 -4.400 90.550 ... ... 0.238539
0.168207 ... ... 0.400 0.050 0.450 312000 88.150 -4.400 92.550 ... ... 0.243274
0.169233 ... ... 0.375 0.050 0.425 314000 90.150 -4.400 94.550 ... ... 0.247981
0.17014 ... ... 0.350 0.050 0.400 316000 92.150 -4.400 96.550 ... ... 0.252659
0.170923 ... ... 0.325 0.050 0.375 318000 94.150 -4.400 98.550 ... ... 0.257309
0.171571 ... ... 0.300 0.050 0.350 320000 96.150 -4.400 100.550 ... ... 0.261932
0.172075 ... ... 0.300 0.025 0.325 322000 98.150 -4.400 102.550 ... ... 0.266527
0.174483 ... ... 0.275 0.050 0.325 324000 100.150 -4.400 104.550 ... ... 0.271095
0.174785 ... ... 0.250 0.050 0.300 326000 102.150 -4.400 106.550 ... ... 0.275636
0.174909 ... ... 0.250 0.025 0.275 328000 104.150 -4.400 108.550 ... ... 0.280151
0.177216 ... ... 0.250 0.025 0.275 330000 106.150 -4.400 110.550 ... ... 0.28464
0.1771 ... ... 0.225 0.025 0.250 332000 108.150 -4.400 112.550 ... ... 0.289104
0.179345 ... ... 0.225 0.025 0.250 334000 110.150 -4.400 114.550 ... ... 0.293542
0.181573 ... ... 0.200 0.050 0.250 336000 112.150 -4.400 116.550 ... ... 0.297955
0.181145 ... ... 0.200 0.025 0.225 338000 114.150 -4.400 118.550 ... ... 0.302344
0.183314 ... ... 0.200 0.025 0.225 340000 116.150 -4.400 120.550 ... ... 0.306708
0.182574 ... ... 0.175 0.025 0.200 342000 118.150 -4.400 122.550 ... ... 0.311048

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.