DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 138.700
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.652489 ... ... 76.025 -1.325 74.700 64000 0.013 0 0.013 ... ... 0.287791
0.625786 ... ... 74.025 -1.325 72.700 66000 0.013 0 0.013 ... ... 0.276958
0.59997 ... ... 72.025 -1.325 70.700 68000 0.013 0 0.013 ... ... 0.266443
0.574981 ... ... 70.025 -1.325 68.700 70000 0.013 0 0.013 ... ... 0.256229
0.55077 ... ... 68.025 -1.325 66.700 72000 0.013 0 0.013 ... ... 0.246294
0.527287 ... ... 66.025 -1.325 64.700 74000 0.013 0 0.013 ... ... 0.236621
0.504488 ... ... 64.025 -1.325 62.700 76000 0.013 0 0.013 ... ... 0.227197
0.482335 ... ... 62.025 -1.325 60.700 78000 0.013 0 0.013 ... ... 0.218009
0.460791 ... ... 60.025 -1.325 58.700 80000 0.013 0 0.013 ... ... 0.209043
0.439823 ... ... 58.025 -1.325 56.700 82000 0.013 0 0.013 ... ... 0.200283
0.419399 ... ... 56.025 -1.325 54.700 84000 0.013 0 0.013 ... ... 0.191723
0.399491 ... ... 54.025 -1.325 52.700 86000 0.013 0 0.013 ... ... 0.183353
0.380073 ... ... 52.025 -1.325 50.700 88000 0.013 0 0.013 ... ... 0.175159
0.361121 ... ... 50.025 -1.325 48.700 90000 0.013 0 0.013 ... ... 0.167131
0.342612 ... ... 48.025 -1.325 46.700 92000 0.013 0 0.013 ... ... 0.159265
0.324526 ... ... 46.025 -1.325 44.700 94000 0.013 0 0.013 ... ... 0.15155
0.306842 ... ... 44.025 -1.325 42.700 96000 0.013 0 0.013 ... ... 0.143975
0.289542 ... ... 42.025 -1.325 40.700 98000 0.025 0 0.025 ... ... 0.146761
0.272609 ... ... 40.025 -1.325 38.700 100000 0.025 0 0.025 ... ... 0.138986
0.256028 ... ... 38.025 -1.325 36.700 102000 0.050 0.025 0.025 ... ... 0.142633
0.239784 ... ... 36.025 -1.325 34.700 104000 0.075 0.025 0.050 ... ... 0.142014
0.223862 ... ... 34.025 -1.325 32.700 106000 0.100 0 0.100 ... ... 0.139354
0.208249 ... ... 32.025 -1.325 30.700 108000 0.150 0.025 0.125 ... ... 0.139459
0.192934 ... ... 30.025 -1.325 28.700 110000 0.225 0.025 0.200 ... ... 0.140199
0.179215 ... ... 28.025 -1.300 26.725 112000 0.325 0.050 0.275 ... ... 0.14068
0.168246 ... ... 26.075 -1.275 24.800 114000 0.450 0.075 0.375 ... ... 0.1406
0.160809 ... ... 24.200 -1.250 22.950 116000 0.625 0.100 0.525 ... ... 0.141309
0.155048 ... ... 22.375 -1.225 21.150 118000 0.825 0.125 0.700 ... ... 0.140911
0.151379 ... ... 20.600 -1.175 19.425 120000 1.075 0.125 0.950 ... ... 0.140619
0.148237 ... ... 18.875 -1.125 17.750 122000 1.400 0.175 1.225 ... ... 0.141037
0.146081 ... ... 17.250 -1.100 16.150 124000 1.775 0.225 1.550 ... ... 0.140937
0.144496 ... ... 15.675 -1.050 14.625 126000 2.225 0.250 1.975 ... ... 0.141008
0.143832 ... ... 14.200 -1 13.200 128000 2.750 0.300 2.450 ... ... 0.141069
0.142592 ... ... 12.800 -0.975 11.825 130000 3.350 0.350 3 ... ... 0.141016
0.142458 ... ... 11.475 -0.900 10.575 132000 4.025 0.400 3.625 ... ... 0.140792
0.142132 ... ... 10.225 -0.825 9.400 134000 4.800 0.450 4.350 ... ... 0.140903
0.141603 ... ... 9.075 -0.775 8.300 136000 5.675 0.525 5.150 ... ... 0.141282
0.141377 ... ... 8.025 -0.725 7.300 138000 6.625 0.575 6.050 ... ... 0.141408
0.140942 ... ... 7.050 -0.675 6.375 140000 7.650 0.625 7.025 ... ... 0.141318
0.140838 ... ... 6.175 -0.625 5.550 142000 8.775 0.675 8.100 ... ... 0.141563
0.141125 ... ... 5.375 -0.550 4.825 144000 10 0.750 9.250 ... ... 0.142217
0.140844 ... ... 4.650 -0.500 4.150 146000 11.275 0.775 10.500 ... ... 0.142332
0.140587 ... ... 4.025 -0.475 3.550 148000 12.650 0.850 11.800 ... ... 0.143067
0.141044 ... ... 3.450 -0.400 3.050 150000 14.075 0.900 13.175 ... ... 0.143461
0.140604 ... ... 2.950 -0.375 2.575 152000 15.575 0.925 14.650 ... ... 0.144204
0.140554 ... ... 2.500 -0.325 2.175 154000 17.150 1 16.150 ... ... 0.145504
0.140414 ... ... 2.125 -0.300 1.825 156000 18.775 1.025 17.750 ... ... 0.146927
0.140325 ... ... 1.775 -0.250 1.525 158000 20.450 1.075 19.375 ... ... 0.148655
0.140478 ... ... 1.500 -0.225 1.275 160000 22.175 1.125 21.050 ... ... 0.150908
0.140176 ... ... 1.250 -0.200 1.050 162000 23.925 1.125 22.800 ... ... 0.153092
0.140531 ... ... 1.025 -0.150 0.875 164000 25.750 1.175 24.575 ... ... 0.157156
0.140787 ... ... 0.850 -0.125 0.725 166000 27.600 1.200 26.400 ... ... 0.161641
0.141106 ... ... 0.700 -0.100 0.600 168000 29.475 1.225 28.250 ... ... 0.166694
0.140163 ... ... 0.575 -0.100 0.475 170000 31.375 1.250 30.125 ... ... 0.172455
0.141202 ... ... 0.475 -0.075 0.400 172000 33.325 1.275 32.050 ... ... 0.180103
0.141266 ... ... 0.375 -0.050 0.325 174000 35.300 1.300 34 ... ... 0.188686
0.140058 ... ... 0.325 -0.075 0.250 176000 37.300 1.325 35.975 ... ... 0.198222
0.139995 ... ... 0.250 -0.050 0.200 178000 39.300 1.325 37.975 ... ... 0.207655
0.142004 ... ... 0.200 -0.025 0.175 180000 41.300 1.325 39.975 ... ... 0.216986
0.139627 ... ... 0.175 -0.050 0.125 182000 43.300 1.325 41.975 ... ... 0.226218
0.139805 ... ... 0.125 -0.025 0.100 184000 45.300 1.325 43.975 ... ... 0.235353
0.138848 ... ... 0.100 -0.025 0.075 186000 47.300 1.325 45.975 ... ... 0.244393
0.143144 ... ... 0.075 0 0.075 188000 49.300 1.325 47.975 ... ... 0.253341
0.140174 ... ... 0.075 -0.025 0.050 190000 51.300 1.325 49.975 ... ... 0.262198
0.144188 ... ... 0.050 0 0.050 192000 53.300 1.325 51.975 ... ... 0.270967
0.137178 ... ... 0.050 -0.025 0.025 194000 55.300 1.325 53.975 ... ... 0.279649
0.140852 ... ... 0.025 0 0.025 196000 57.300 1.325 55.975 ... ... 0.288247
0.144478 ... ... 0.025 0 0.025 198000 59.300 1.325 57.975 ... ... 0.296762
0.148057 ... ... 0.025 0 0.025 200000 61.300 1.325 59.975 ... ... 0.305195
0.141703 ... ... 0.025 -0.013 0.013 202000 63.300 1.325 61.975 ... ... 0.31355
0.145008 ... ... 0.025 -0.013 0.013 204000 65.300 1.325 63.975 ... ... 0.321827
0.148269 ... ... 0.013 0 0.013 206000 67.300 1.325 65.975 ... ... 0.330027
0.15149 ... ... 0.013 0 0.013 208000 69.300 1.325 67.975 ... ... 0.338153
0.154672 ... ... 0.013 0 0.013 210000 71.300 1.325 69.975 ... ... 0.346206
0.157817 ... ... 0.013 0 0.013 212000 73.300 1.325 71.975 ... ... 0.354187

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.