DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 189.750
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.216112 ... ... 127.250 0.500 127.750 62000 0.013 0 0.013 ... ... 0.665453
1.180355 ... ... 125.250 0.500 125.750 64000 0.013 0 0.013 ... ... 0.647225
1.145805 ... ... 123.250 0.500 123.750 66000 0.013 0 0.013 ... ... 0.629569
1.112382 ... ... 121.250 0.500 121.750 68000 0.013 0 0.013 ... ... 0.612449
1.080015 ... ... 119.250 0.500 119.750 70000 0.013 0 0.013 ... ... 0.595831
1.048641 ... ... 117.250 0.500 117.750 72000 0.013 0 0.013 ... ... 0.57968
1.018201 ... ... 115.250 0.500 115.750 74000 0.013 0 0.013 ... ... 0.563977
0.988639 ... ... 113.250 0.500 113.750 76000 0.013 0 0.013 ... ... 0.548695
0.959906 ... ... 111.250 0.500 111.750 78000 0.013 0 0.013 ... ... 0.533814
0.931957 ... ... 109.250 0.500 109.750 80000 0.013 0 0.013 ... ... 0.51931
0.904751 ... ... 107.250 0.500 107.750 82000 0.013 0 0.013 ... ... 0.505165
0.878249 ... ... 105.250 0.500 105.750 84000 0.013 0 0.013 ... ... 0.491354
0.852414 ... ... 103.250 0.500 103.750 86000 0.013 0 0.013 ... ... 0.477867
0.827215 ... ... 101.250 0.500 101.750 88000 0.013 0 0.013 ... ... 0.464687
0.80262 ... ... 99.250 0.500 99.750 90000 0.013 0 0.013 ... ... 0.451801
0.7786 ... ... 97.250 0.500 97.750 92000 0.013 0 0.013 ... ... 0.439194
0.75513 ... ... 95.250 0.500 95.750 94000 0.013 0 0.013 ... ... 0.426855
0.732184 ... ... 93.250 0.500 93.750 96000 0.013 0 0.013 ... ... 0.414765
0.709739 ... ... 91.250 0.500 91.750 98000 0.013 0 0.013 ... ... 0.402918
0.687774 ... ... 89.250 0.500 89.750 100000 0.013 0 0.013 ... ... 0.391304
0.666268 ... ... 87.250 0.500 87.750 102000 0.013 0 0.013 ... ... 0.379914
0.645202 ... ... 85.250 0.500 85.750 104000 0.013 0 0.013 ... ... 0.368738
0.624558 ... ... 83.250 0.500 83.750 106000 0.013 0 0.013 ... ... 0.357766
0.604319 ... ... 81.250 0.500 81.750 108000 0.013 0 0.013 ... ... 0.346986
0.58447 ... ... 79.250 0.500 79.750 110000 0.013 0 0.013 ... ... 0.336396
0.564996 ... ... 77.250 0.500 77.750 112000 0.013 0 0.013 ... ... 0.325987
0.545882 ... ... 75.250 0.500 75.750 114000 0.013 0 0.013 ... ... 0.315753
0.527115 ... ... 73.250 0.500 73.750 116000 0.013 0 0.013 ... ... 0.305687
0.508683 ... ... 71.250 0.500 71.750 118000 0.013 0 0.013 ... ... 0.295778
0.490573 ... ... 69.250 0.500 69.750 120000 0.013 0 0.013 ... ... 0.28602
0.472774 ... ... 67.250 0.500 67.750 122000 0.013 0 0.013 ... ... 0.276412
0.455276 ... ... 65.250 0.500 65.750 124000 0.013 0 0.013 ... ... 0.266948
0.438068 ... ... 63.250 0.500 63.750 126000 0.013 0 0.013 ... ... 0.257622
0.421141 ... ... 61.250 0.500 61.750 128000 0.013 0 0.013 ... ... 0.248423
0.404485 ... ... 59.250 0.500 59.750 130000 0.013 0 0.013 ... ... 0.23935
0.388091 ... ... 57.250 0.500 57.750 132000 0.013 0 0.013 ... ... 0.230404
0.371952 ... ... 55.250 0.500 55.750 134000 0.025 0 0.025 ... ... 0.237278
0.35606 ... ... 53.250 0.500 53.750 136000 0.025 0 0.025 ... ... 0.22803
0.340405 ... ... 51.250 0.500 51.750 138000 0.025 0 0.025 ... ... 0.218896
0.324983 ... ... 49.250 0.500 49.750 140000 0.050 0 0.050 ... ... 0.226881
0.309784 ... ... 47.250 0.500 47.750 142000 0.075 0 0.075 ... ... 0.228617
0.294804 ... ... 45.250 0.500 45.750 144000 0.100 0 0.100 ... ... 0.227387
0.280035 ... ... 43.250 0.500 43.750 146000 0.125 0 0.125 ... ... 0.224348
0.26833 ... ... 41.275 0.500 41.775 148000 0.175 0 0.175 ... ... 0.22538
0.256696 ... ... 39.300 0.500 39.800 150000 0.225 -0.025 0.250 ... ... 0.223864
0.247694 ... ... 37.375 0.475 37.850 152000 0.300 -0.025 0.325 ... ... 0.224134
0.240826 ... ... 35.450 0.475 35.925 154000 0.400 -0.025 0.425 ... ... 0.225011
0.237592 ... ... 33.575 0.475 34.050 156000 0.500 -0.050 0.550 ... ... 0.223534
0.233121 ... ... 31.725 0.450 32.175 158000 0.650 -0.025 0.675 ... ... 0.224429
0.230915 ... ... 29.900 0.450 30.350 160000 0.800 -0.075 0.875 ... ... 0.223051
0.228677 ... ... 28.125 0.425 28.550 162000 1.025 -0.050 1.075 ... ... 0.224508
0.227538 ... ... 26.375 0.425 26.800 164000 1.250 -0.075 1.325 ... ... 0.223649
0.227006 ... ... 24.675 0.425 25.100 166000 1.525 -0.100 1.625 ... ... 0.223365
0.225713 ... ... 23.025 0.400 23.425 168000 1.850 -0.100 1.950 ... ... 0.223319
0.225611 ... ... 21.450 0.375 21.825 170000 2.250 -0.100 2.350 ... ... 0.224249
0.225412 ... ... 19.900 0.375 20.275 172000 2.675 -0.125 2.800 ... ... 0.224033
0.225029 ... ... 18.425 0.350 18.775 174000 3.150 -0.150 3.300 ... ... 0.223631
0.224402 ... ... 17 0.325 17.325 176000 3.700 -0.175 3.875 ... ... 0.223741
0.224208 ... ... 15.650 0.300 15.950 178000 4.325 -0.175 4.500 ... ... 0.224195
0.224316 ... ... 14.350 0.300 14.650 180000 5 -0.175 5.175 ... ... 0.224204
0.223987 ... ... 13.125 0.275 13.400 182000 5.725 -0.225 5.950 ... ... 0.223784
0.22387 ... ... 11.975 0.250 12.225 184000 6.550 -0.225 6.775 ... ... 0.224216
0.223307 ... ... 10.850 0.250 11.100 186000 7.375 -0.250 7.625 7.500 7.500 0.222934
0.222312 ... ... 9.775 0.250 10.025 188000 8.275 -0.275 8.550 ... ... 0.221855
0.221499 ... ... 8.800 0.225 9.025 190000 9.275 -0.275 9.550 ... ... 0.221564
0.220262 ... ... 7.875 0.200 8.075 192000 10.325 -0.275 10.600 ... ... 0.220844
0.219826 ... ... 7.050 0.175 7.225 194000 11.425 -0.325 11.750 ... ... 0.219714
0.219007 ... ... 6.250 0.175 6.425 196000 12.625 -0.325 12.950 ... ... 0.219421
0.218458 ... ... 5.550 0.150 5.700 198000 13.875 -0.350 14.225 ... ... 0.218789
0.218251 ... ... 4.900 0.150 5.050 200000 15.200 -0.350 15.550 ... ... 0.218497
0.217818 ... ... 4.325 0.125 4.450 202000 16.575 -0.375 16.950 ... ... 0.217974
0.217211 ... ... 3.775 0.125 3.900 204000 18.025 -0.375 18.400 ... ... 0.217973
0.216493 ... ... 3.300 0.100 3.400 206000 19.525 -0.375 19.900 ... ... 0.217923
0.216524 ... ... 2.875 0.100 2.975 208000 21.050 -0.425 21.475 ... ... 0.217142
0.215892 ... ... 2.500 0.075 2.575 210000 22.650 -0.425 23.075 ... ... 0.217254
0.215467 ... ... 2.175 0.050 2.225 212000 24.300 -0.425 24.725 ... ... 0.217677
0.215426 ... ... 1.875 0.050 1.925 214000 26 -0.425 26.425 ... ... 0.218602
0.215995 ... ... 1.625 0.050 1.675 216000 27.725 -0.425 28.150 ... ... 0.219265
0.216361 ... ... 1.400 0.050 1.450 218000 29.475 -0.450 29.925 ... ... 0.219737
0.215392 ... ... 1.200 0.025 1.225 220000 31.250 -0.475 31.725 ... ... 0.220107
0.215526 ... ... 1.025 0.025 1.050 222000 33.075 -0.450 33.525 ... ... 0.221772
0.215801 ... ... 0.875 0.025 0.900 224000 34.900 -0.475 35.375 ... ... 0.222434
0.216422 ... ... 0.750 0.025 0.775 226000 36.775 -0.475 37.250 ... ... 0.224972
0.215858 ... ... 0.625 0.025 0.650 228000 38.650 -0.475 39.125 ... ... 0.226737
0.215876 ... ... 0.525 0.025 0.550 230000 40.550 -0.475 41.025 ... ... 0.229398
0.216879 ... ... 0.450 0.025 0.475 232000 42.475 -0.475 42.950 ... ... 0.233265
0.216868 ... ... 0.375 0.025 0.400 234000 44.400 -0.500 44.900 ... ... 0.236676
0.215587 ... ... 0.325 0 0.325 236000 46.350 -0.500 46.850 ... ... 0.241703
0.216001 ... ... 0.275 0 0.275 238000 48.300 -0.500 48.800 ... ... 0.246465
0.215304 ... ... 0.225 0 0.225 240000 50.275 -0.500 50.775 ... ... 0.253208
0.217498 ... ... 0.175 0.025 0.200 242000 52.250 -0.500 52.750 ... ... 0.259838
0.21421 ... ... 0.150 0 0.150 244000 54.250 -0.500 54.750 ... ... 0.268646
0.21445 ... ... 0.125 0 0.125 246000 56.250 -0.500 56.750 ... ... 0.277384
0.213583 ... ... 0.100 0 0.100 248000 58.250 -0.500 58.750 ... ... 0.286053
0.219028 ... ... 0.075 0.025 0.100 250000 60.250 -0.500 60.750 ... ... 0.294653
0.216388 ... ... 0.075 0 0.075 252000 62.250 -0.500 62.750 ... ... 0.303187
0.211191 ... ... 0.050 0 0.050 254000 64.250 -0.500 64.750 ... ... 0.311655
0.216122 ... ... 0.050 0 0.050 256000 66.250 -0.500 66.750 ... ... 0.320059
0.221 ... ... 0.050 0 0.050 258000 68.250 -0.500 68.750 ... ... 0.328398
0.209794 ... ... 0.025 0 0.025 260000 70.250 -0.500 70.750 ... ... 0.336675
0.214302 ... ... 0.025 0 0.025 262000 72.250 -0.500 72.750 ... ... 0.34489
0.218764 ... ... 0.025 0 0.025 264000 74.250 -0.500 74.750 ... ... 0.353045
0.223178 ... ... 0.025 0 0.025 266000 76.250 -0.500 76.750 ... ... 0.36114
0.227547 ... ... 0.025 0 0.025 268000 78.250 -0.500 78.750 ... ... 0.369176
0.217322 ... ... 0.013 0 0.013 270000 80.250 -0.500 80.750 ... ... 0.377153
0.221388 ... ... 0.013 0 0.013 272000 82.250 -0.500 82.750 ... ... 0.385074
0.225415 ... ... 0.013 0 0.013 274000 84.250 -0.500 84.750 ... ... 0.392939
0.229406 ... ... 0.013 0 0.013 276000 86.250 -0.500 86.750 ... ... 0.400748
0.233363 ... ... 0.013 0 0.013 278000 88.250 -0.500 88.750 ... ... 0.408503
0.237285 ... ... 0.013 0 0.013 280000 90.250 -0.500 90.750 ... ... 0.416203
0.241173 ... ... 0.013 0 0.013 282000 92.250 -0.500 92.750 ... ... 0.423851
0.245025 ... ... 0.013 0 0.013 284000 94.250 -0.500 94.750 ... ... 0.431447
0.24884 ... ... 0.013 0 0.013 286000 96.250 -0.500 96.750 ... ... 0.438991
0.252621 ... ... 0.013 0 0.013 288000 98.250 -0.500 98.750 ... ... 0.446485
0.25637 ... ... 0.013 0 0.013 290000 100.250 -0.500 100.750 ... ... 0.453929
0.260088 ... ... 0.013 0 0.013 292000 102.250 -0.500 102.750 ... ... 0.461323
0.263775 ... ... 0.013 0 0.013 294000 104.250 -0.500 104.750 ... ... 0.468669
0.267431 ... ... 0.013 0 0.013 296000 106.250 -0.500 106.750 ... ... 0.475967
0.271056 ... ... 0.013 0 0.013 298000 108.250 -0.500 108.750 ... ... 0.483217
0.274653 ... ... 0.013 0 0.013 300000 110.250 -0.500 110.750 ... ... 0.490421
0.278217 ... ... 0.013 0 0.013 302000 112.250 -0.500 112.750 ... ... 0.497579
0.281753 ... ... 0.013 0 0.013 304000 114.250 -0.500 114.750 ... ... 0.504692
0.285262 ... ... 0.013 0 0.013 306000 116.250 -0.500 116.750 ... ... 0.51176
0.288743 ... ... 0.013 0 0.013 308000 118.250 -0.500 118.750 ... ... 0.518784
0.292196 ... ... 0.013 0 0.013 310000 120.250 -0.500 120.750 ... ... 0.525764
0.295623 ... ... 0.013 0 0.013 312000 122.250 -0.500 122.750 ... ... 0.532702
0.299024 ... ... 0.013 0 0.013 314000 124.250 -0.500 124.750 ... ... 0.539597
0.302399 ... ... 0.013 0 0.013 316000 126.250 -0.500 126.750 ... ... 0.54645
0.305748 ... ... 0.013 0 0.013 318000 128.250 -0.500 128.750 ... ... 0.553261
0.309071 ... ... 0.013 0 0.013 320000 130.250 -0.500 130.750 ... ... 0.560032
0.312366 ... ... 0.013 0 0.013 322000 132.250 -0.500 132.750 ... ... 0.566763
0.315637 ... ... 0.013 0 0.013 324000 134.250 -0.500 134.750 ... ... 0.573454
0.318884 ... ... 0.013 0 0.013 326000 136.250 -0.500 136.750 ... ... 0.580106
0.322107 ... ... 0.013 0 0.013 328000 138.250 -0.500 138.750 ... ... 0.586719
0.325307 ... ... 0.013 0 0.013 330000 140.250 -0.500 140.750 ... ... 0.593293
0.328485 ... ... 0.013 0 0.013 332000 142.250 -0.500 142.750 ... ... 0.59983
0.33164 ... ... 0.013 0 0.013 334000 144.250 -0.500 144.750 ... ... 0.606329
0.334774 ... ... 0.013 0 0.013 336000 146.250 -0.500 146.750 ... ... 0.612792
0.337887 ... ... 0.013 0 0.013 338000 148.250 -0.500 148.750 ... ... 0.619218
0.340977 ... ... 0.013 0 0.013 340000 150.250 -0.500 150.750 ... ... 0.625608
0.344047 ... ... 0.013 0 0.013 342000 152.250 -0.500 152.750 ... ... 0.631963
0.347092 ... ... 0.013 0 0.013 344000 154.250 -0.500 154.750 ... ... 0.638282
0.350116 ... ... 0.013 0 0.013 346000 156.250 -0.500 156.750 ... ... 0.644567
0.35312 ... ... 0.013 0 0.013 348000 158.250 -0.500 158.750 ... ... 0.650817
0.356103 ... ... 0.013 0 0.013 350000 160.250 -0.500 160.750 ... ... 0.657034
0.359066 ... ... 0.013 0 0.013 352000 162.250 -0.500 162.750 ... ... 0.663217
0.36201 ... ... 0.013 0 0.013 354000 164.250 -0.500 164.750 ... ... 0.669367
0.364934 ... ... 0.013 0 0.013 356000 166.250 -0.500 166.750 ... ... 0.675484
0.36784 ... ... 0.013 0 0.013 358000 168.250 -0.500 168.750 ... ... 0.681568
0.370727 ... ... 0.013 0 0.013 360000 170.250 -0.500 170.750 ... ... 0.687621
0.373594 ... ... 0.013 0 0.013 362000 172.250 -0.500 172.750 ... ... 0.693642
0.376444 ... ... 0.013 0 0.013 364000 174.250 -0.500 174.750 ... ... 0.699632
0.379276 ... ... 0.013 0 0.013 366000 176.250 -0.500 176.750 ... ... 0.70559
0.382089 ... ... 0.013 0 0.013 368000 178.250 -0.500 178.750 ... ... 0.711518
0.384883 ... ... 0.013 0 0.013 370000 180.250 -0.500 180.750 ... ... 0.717416
0.387658 ... ... 0.013 0 0.013 372000 182.250 -0.500 182.750 ... ... 0.723284
0.390416 ... ... 0.013 0 0.013 374000 184.250 -0.500 184.750 ... ... 0.729122
0.393156 ... ... 0.013 0 0.013 376000 186.250 -0.500 186.750 ... ... 0.734932
0.39588 ... ... 0.013 0 0.013 378000 188.250 -0.500 188.750 ... ... 0.740712
0.398587 ... ... 0.013 0 0.013 380000 190.250 -0.500 190.750 ... ... 0.746463
0.401279 ... ... 0.013 0 0.013 382000 192.250 -0.500 192.750 ... ... 0.752186
0.403955 ... ... 0.013 0 0.013 384000 194.250 -0.500 194.750 ... ... 0.757881
0.406616 ... ... 0.013 0 0.013 386000 196.250 -0.500 196.750 ... ... 0.763548
0.40926 ... ... 0.013 0 0.013 388000 198.250 -0.500 198.750 ... ... 0.769188
0.411889 ... ... 0.013 0 0.013 390000 200.250 -0.500 200.750 ... ... 0.774801
0.414502 ... ... 0.013 0 0.013 392000 202.250 -0.500 202.750 ... ... 0.780386
0.4171 ... ... 0.013 0 0.013 394000 204.250 -0.500 204.750 ... ... 0.785946
0.419683 ... ... 0.013 0 0.013 396000 206.250 -0.500 206.750 ... ... 0.791478
0.422251 ... ... 0.013 0 0.013 398000 208.250 -0.500 208.750 ... ... 0.796985
0.424804 ... ... 0.013 0 0.013 400000 210.250 -0.500 210.750 ... ... 0.802466
0.42734 ... ... 0.013 0 0.013 402000 212.250 -0.500 212.750 ... ... 0.807921

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.