DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.475
Expiration Date: 08/31/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.432457 ... ... 99.475 0 99.475 116000 0.013 0 0.013 ... ... 0.164596
0.420233 ... ... 97.475 0 97.475 118000 0.013 0 0.013 ... ... 0.16032
0.408239 ... ... 95.475 0 95.475 120000 0.013 0 0.013 ... ... 0.156113
0.396466 ... ... 93.475 0 93.475 122000 0.013 0 0.013 ... ... 0.151973
0.384906 ... ... 91.475 0 91.475 124000 0.013 0 0.013 ... ... 0.147897
0.37355 ... ... 89.475 0 89.475 126000 0.013 0 0.013 ... ... 0.143884
0.362391 ... ... 87.475 0 87.475 128000 0.013 0 0.013 ... ... 0.139927
0.351423 ... ... 85.475 0 85.475 130000 0.013 0 0.013 ... ... 0.136029
0.340638 ... ... 83.475 0 83.475 132000 0.013 0 0.013 ... ... 0.132187
0.330031 ... ... 81.475 0 81.475 134000 0.013 0 0.013 ... ... 0.128399
0.319595 ... ... 79.475 0 79.475 136000 0.013 0 0.013 ... ... 0.124663
0.309326 ... ... 77.475 0 77.475 138000 0.013 0 0.013 ... ... 0.120979
0.299216 ... ... 75.475 0 75.475 140000 0.013 0 0.013 ... ... 0.117341
0.289262 ... ... 73.475 0 73.475 142000 0.013 0 0.013 ... ... 0.11375
0.279458 ... ... 71.475 0 71.475 144000 0.013 0 0.013 ... ... 0.110204
0.2698 ... ... 69.475 0 69.475 146000 0.013 0 0.013 ... ... 0.106703
0.260282 ... ... 67.475 0 67.475 148000 0.013 0 0.013 ... ... 0.103245
0.250902 ... ... 65.475 0 65.475 150000 0.025 0 0.025 ... ... 0.10677
0.241655 ... ... 63.475 0 63.475 152000 0.025 0 0.025 ... ... 0.103188
0.232536 ... ... 61.475 0 61.475 154000 0.025 0 0.025 ... ... 0.099645
0.223543 ... ... 59.475 0 59.475 156000 0.050 0 0.050 ... ... 0.103753
0.214671 ... ... 57.475 0 57.475 158000 0.050 0 0.050 ... ... 0.100055
0.205917 ... ... 55.475 0 55.475 160000 0.075 0 0.075 ... ... 0.101293
0.197279 ... ... 53.475 0 53.475 162000 0.100 0 0.100 ... ... 0.101265
0.188752 ... ... 51.475 0 51.475 164000 0.125 0 0.125 ... ... 0.100467
0.180333 ... ... 49.475 0 49.475 166000 0.175 0 0.175 ... ... 0.101473
0.172021 ... ... 47.475 0 47.475 168000 0.225 0 0.225 ... ... 0.10139
0.163811 ... ... 45.475 0 45.475 170000 0.275 0 0.275 ... ... 0.100588
0.155702 ... ... 43.475 0 43.475 172000 0.350 0 0.350 ... ... 0.100614
0.147691 ... ... 41.475 0 41.475 174000 0.425 -0.025 0.450 ... ... 0.099907
0.139774 ... ... 39.475 0 39.475 176000 0.550 0 0.550 ... ... 0.100629
0.132984 ... ... 37.525 0 37.525 178000 0.675 0 0.675 ... ... 0.10046
0.127267 ... ... 35.625 0 35.625 180000 0.825 0 0.825 ... ... 0.100371
0.122539 ... ... 33.775 0 33.775 182000 1 0 1 ... ... 0.100266
0.118687 ... ... 31.975 0 31.975 184000 1.225 0 1.225 ... ... 0.100659
0.115149 ... ... 30.200 0 30.200 186000 1.450 -0.025 1.475 ... ... 0.100309
0.112692 ... ... 28.500 0 28.500 188000 1.750 0 1.750 ... ... 0.100766
0.110341 ... ... 26.825 0 26.825 190000 2.050 0 2.050 ... ... 0.100497
0.108789 ... ... 25.225 0 25.225 192000 2.400 -0.025 2.425 ... ... 0.100415
0.107178 ... ... 23.650 0 23.650 194000 2.825 0 2.825 ... ... 0.100801
0.106147 ... ... 22.150 0 22.150 196000 3.275 0 3.275 ... ... 0.100853
0.104951 ... ... 20.700 -0.025 20.675 198000 3.750 -0.025 3.775 ... ... 0.100605
0.10448 ... ... 19.300 0 19.300 200000 4.300 -0.025 4.325 ... ... 0.100682
0.103758 ... ... 17.950 0 17.950 202000 4.900 -0.025 4.925 ... ... 0.100728
0.103343 ... ... 16.675 0 16.675 204000 5.575 0 5.575 ... ... 0.101008
0.10292 ... ... 15.450 0 15.450 206000 6.275 -0.025 6.300 ... ... 0.100954
0.102476 ... ... 14.275 0 14.275 208000 7.050 0 7.050 ... ... 0.101106
0.102255 ... ... 13.175 0 13.175 210000 7.875 0 7.875 ... ... 0.101192
0.101989 ... ... 12.125 0 12.125 212000 8.775 0 8.775 ... ... 0.101463
0.101676 ... ... 11.150 -0.025 11.125 214000 9.700 -0.025 9.725 ... ... 0.101426
0.101563 ... ... 10.200 0 10.200 216000 10.700 -0.025 10.725 ... ... 0.101581
0.101406 ... ... 9.325 0 9.325 218000 11.775 0 11.775 ... ... 0.101935
0.101212 ... ... 8.525 -0.025 8.500 220000 12.875 -0.025 12.900 ... ... 0.102012
0.101237 ... ... 7.750 0 7.750 222000 14.050 0 14.050 ... ... 0.102316
0.101252 ... ... 7.050 0 7.050 224000 15.275 0 15.275 ... ... 0.102621
0.101018 ... ... 6.375 0 6.375 226000 16.550 0 16.550 ... ... 0.102948
0.101057 ... ... 5.775 0 5.775 228000 17.875 0 17.875 ... ... 0.103319
0.100876 ... ... 5.225 -0.025 5.200 230000 19.250 -0.025 19.275 ... ... 0.103762
0.101028 ... ... 4.700 0 4.700 232000 20.675 0 20.675 ... ... 0.104309
0.101 ... ... 4.225 0 4.225 234000 22.150 0 22.150 ... ... 0.104997
0.100796 ... ... 3.775 0 3.775 236000 23.675 0 23.675 ... ... 0.105868
0.100733 ... ... 3.375 0 3.375 238000 25.225 0 25.225 ... ... 0.106669
0.100863 ... ... 3.025 0 3.025 240000 26.825 0 26.825 ... ... 0.107736
0.100898 ... ... 2.700 0 2.700 242000 28.450 0 28.450 ... ... 0.108803
0.100856 ... ... 2.400 0 2.400 244000 30.125 0 30.125 ... ... 0.110239
0.100755 ... ... 2.125 0 2.125 246000 31.825 0 31.825 ... ... 0.111762
0.100619 ... ... 1.875 0 1.875 248000 33.575 0 33.575 ... ... 0.113774
0.100478 ... ... 1.675 -0.025 1.650 250000 35.350 0 35.350 ... ... 0.115972
0.10085 ... ... 1.475 0 1.475 252000 37.150 0 37.150 ... ... 0.118392
0.100857 ... ... 1.300 0 1.300 254000 38.975 0 38.975 ... ... 0.121073
0.100445 ... ... 1.150 -0.025 1.125 256000 40.825 0 40.825 ... ... 0.124047
0.100768 ... ... 1 0 1 258000 42.725 0 42.725 ... ... 0.127765
0.100739 ... ... 0.875 0 0.875 260000 44.625 0 44.625 ... ... 0.131423
0.1003 ... ... 0.775 -0.025 0.750 262000 46.575 0 46.575 ... ... 0.135876
0.100965 ... ... 0.675 0 0.675 264000 48.525 0 48.525 ... ... 0.140289
0.100498 ... ... 0.575 0 0.575 266000 50.525 0 50.525 ... ... 0.145517
0.100503 ... ... 0.500 0 0.500 268000 52.525 0 52.525 ... ... 0.150706
0.100121 ... ... 0.450 -0.025 0.425 270000 54.525 0 54.525 ... ... 0.155859
0.100457 ... ... 0.375 0 0.375 272000 56.525 0 56.525 ... ... 0.160975
0.100492 ... ... 0.325 0 0.325 274000 58.525 0 58.525 ... ... 0.166056
0.100161 ... ... 0.275 0 0.275 276000 60.525 0 60.525 ... ... 0.171101
0.101008 ... ... 0.250 0 0.250 278000 62.525 0 62.525 ... ... 0.176112
0.099883 ... ... 0.200 0 0.200 280000 64.525 0 64.525 ... ... 0.181088
0.100163 ... ... 0.175 0 0.175 282000 66.525 0 66.525 ... ... 0.186031
0.100159 ... ... 0.150 0 0.150 284000 68.525 0 68.525 ... ... 0.190941
0.099797 ... ... 0.125 0 0.125 286000 70.525 0 70.525 ... ... 0.195818
0.101877 ... ... 0.125 0 0.125 288000 72.525 0 72.525 ... ... 0.200663
0.10098 ... ... 0.100 0 0.100 290000 74.525 0 74.525 ... ... 0.205476
0.099401 ... ... 0.075 0 0.075 292000 76.525 0 76.525 ... ... 0.210258
0.101324 ... ... 0.075 0 0.075 294000 78.525 0 78.525 ... ... 0.215009
0.098544 ... ... 0.050 0 0.050 296000 80.525 0 80.525 ... ... 0.21973
0.100364 ... ... 0.050 0 0.050 298000 82.525 0 82.525 ... ... 0.224421
0.102168 ... ... 0.050 0 0.050 300000 84.525 0 84.525 ... ... 0.229082
0.103957 ... ... 0.050 0 0.050 302000 86.525 0 86.525 ... ... 0.233715
0.098437 ... ... 0.025 0 0.025 304000 88.525 0 88.525 ... ... 0.238318
0.100098 ... ... 0.025 0 0.025 306000 90.525 0 90.525 ... ... 0.242894
0.101744 ... ... 0.025 0 0.025 308000 92.525 0 92.525 ... ... 0.247442
0.103375 ... ... 0.025 0 0.025 310000 94.525 0 94.525 ... ... 0.251962
0.104992 ... ... 0.025 0 0.025 312000 96.525 0 96.525 ... ... 0.256456
0.106597 ... ... 0.025 0 0.025 314000 98.525 0 98.525 ... ... 0.260922
0.108188 ... ... 0.025 0 0.025 316000 100.525 0 100.525 ... ... 0.265363
0.103069 ... ... 0.013 0 0.013 318000 102.525 0 102.525 ... ... 0.269777
0.104556 ... ... 0.013 0 0.013 320000 104.525 0 104.525 ... ... 0.274166
0.106032 ... ... 0.013 0 0.013 322000 106.525 0 106.525 ... ... 0.27853
0.107496 ... ... 0.013 0 0.013 324000 108.525 0 108.525 ... ... 0.282868

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.