DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 197.075
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.700066 ... ... 122.925 -9.850 113.075 84000 0.013 0 0.013 ... ... 0.322953
0.680167 ... ... 120.925 -9.850 111.075 86000 0.013 0 0.013 ... ... 0.314466
0.660775 ... ... 118.925 -9.850 109.075 88000 0.013 0 0.013 ... ... 0.306172
0.641864 ... ... 116.925 -9.850 107.075 90000 0.013 0 0.013 ... ... 0.298061
0.62341 ... ... 114.925 -9.850 105.075 92000 0.013 0 0.013 ... ... 0.290127
0.605391 ... ... 112.925 -9.850 103.075 94000 0.013 0 0.013 ... ... 0.282363
0.587788 ... ... 110.925 -9.850 101.075 96000 0.013 0 0.013 ... ... 0.274759
0.570581 ... ... 108.925 -9.850 99.075 98000 0.013 0 0.013 ... ... 0.26731
0.553752 ... ... 106.925 -9.850 97.075 100000 0.013 0 0.013 ... ... 0.260008
0.537285 ... ... 104.925 -9.850 95.075 102000 0.013 0 0.013 ... ... 0.252844
0.521165 ... ... 102.925 -9.850 93.075 104000 0.013 0 0.013 ... ... 0.245815
0.505376 ... ... 100.925 -9.850 91.075 106000 0.013 0 0.013 ... ... 0.238917
0.489906 ... ... 98.925 -9.850 89.075 108000 0.013 0 0.013 ... ... 0.232144
0.474742 ... ... 96.925 -9.850 87.075 110000 0.013 0 0.013 ... ... 0.22549
0.45987 ... ... 94.925 -9.850 85.075 112000 0.013 0 0.013 ... ... 0.21895
0.445281 ... ... 92.925 -9.850 83.075 114000 0.013 0 0.013 ... ... 0.212518
0.430962 ... ... 90.925 -9.850 81.075 116000 0.013 0 0.013 ... ... 0.206192
0.416905 ... ... 88.925 -9.850 79.075 118000 0.025 0.013 0.013 ... ... 0.213446
0.4031 ... ... 86.925 -9.850 77.075 120000 0.025 0.013 0.013 ... ... 0.206957
0.389537 ... ... 84.925 -9.850 75.075 122000 0.025 0.013 0.013 ... ... 0.200568
0.376207 ... ... 82.925 -9.850 73.075 124000 0.025 0 0.025 ... ... 0.194275
0.363104 ... ... 80.925 -9.850 71.075 126000 0.050 0.025 0.025 ... ... 0.20247
0.350218 ... ... 78.925 -9.850 69.075 128000 0.050 0.025 0.025 ... ... 0.195955
0.337542 ... ... 76.925 -9.850 67.075 130000 0.075 0.050 0.025 ... ... 0.198797
0.325071 ... ... 74.925 -9.850 65.075 132000 0.100 0.050 0.050 ... ... 0.199287
0.312796 ... ... 72.925 -9.850 63.075 134000 0.125 0.050 0.075 ... ... 0.198364
0.300712 ... ... 70.925 -9.850 61.075 136000 0.175 0.100 0.075 ... ... 0.200888
0.288812 ... ... 68.925 -9.850 59.075 138000 0.225 0.125 0.100 ... ... 0.201399
0.277092 ... ... 66.925 -9.850 57.075 140000 0.275 0.150 0.125 ... ... 0.200599
0.265545 ... ... 64.925 -9.850 55.075 142000 0.350 0.175 0.175 ... ... 0.201409
0.255349 ... ... 62.925 -9.825 53.100 144000 0.425 0.225 0.200 ... ... 0.200888
0.246442 ... ... 60.925 -9.775 51.150 146000 0.525 0.275 0.250 ... ... 0.201278
0.237616 ... ... 58.925 -9.725 49.200 148000 0.625 0.300 0.325 ... ... 0.200504
0.231023 ... ... 56.925 -9.625 47.300 150000 0.750 0.350 0.400 ... ... 0.2003
0.226384 ... ... 54.950 -9.500 45.450 152000 0.900 0.425 0.475 ... ... 0.200393
0.221468 ... ... 53.025 -9.425 43.600 154000 1.075 0.500 0.575 ... ... 0.200598
0.217198 ... ... 51.100 -9.325 41.775 156000 1.275 0.575 0.700 ... ... 0.200796
0.214282 ... ... 49.200 -9.200 40 158000 1.475 0.650 0.825 ... ... 0.199985
0.212435 ... ... 47.350 -9.075 38.275 160000 1.725 0.750 0.975 ... ... 0.200054
0.209952 ... ... 45.500 -8.950 36.550 162000 2.025 0.875 1.150 ... ... 0.20072
0.208279 ... ... 43.700 -8.825 34.875 164000 2.325 0.975 1.350 ... ... 0.200366
0.207228 ... ... 41.925 -8.675 33.250 166000 2.675 1.100 1.575 ... ... 0.200482
0.206049 ... ... 40.175 -8.525 31.650 168000 3.050 1.225 1.825 ... ... 0.200312
0.205291 ... ... 38.475 -8.375 30.100 170000 3.475 1.350 2.125 ... ... 0.200448
0.204318 ... ... 36.800 -8.225 28.575 172000 3.925 1.500 2.425 ... ... 0.200259
0.20364 ... ... 35.150 -8.050 27.100 174000 4.425 1.650 2.775 ... ... 0.20028
0.203188 ... ... 33.550 -7.875 25.675 176000 4.975 1.825 3.150 ... ... 0.200454
0.202909 ... ... 32 -7.700 24.300 178000 5.550 2 3.550 ... ... 0.200274
0.202316 ... ... 30.475 -7.525 22.950 180000 6.200 2.200 4 ... ... 0.200659
0.202289 ... ... 28.975 -7.300 21.675 182000 6.875 2.375 4.500 ... ... 0.200672
0.201925 ... ... 27.550 -7.125 20.425 184000 7.600 2.575 5.025 ... ... 0.200758
0.20165 ... ... 26.150 -6.925 19.225 186000 8.350 2.750 5.600 ... ... 0.200496
0.20145 ... ... 24.775 -6.700 18.075 188000 9.175 2.975 6.200 ... ... 0.200703
0.201317 ... ... 23.475 -6.500 16.975 190000 10.025 3.175 6.850 ... ... 0.200568
0.201246 ... ... 22.200 -6.275 15.925 192000 10.950 3.400 7.550 ... ... 0.200876
0.201239 ... ... 20.975 -6.050 14.925 194000 11.900 3.600 8.300 ... ... 0.200857
0.200922 ... ... 19.800 -5.850 13.950 196000 12.900 3.825 9.075 ... ... 0.200903
0.201056 ... ... 18.675 -5.625 13.050 198000 13.950 4.050 9.900 ... ... 0.201021
0.2009 ... ... 17.575 -5.400 12.175 200000 15.050 4.275 10.775 ... ... 0.201221
0.200838 ... ... 16.525 -5.175 11.350 202000 16.175 4.475 11.700 ... ... 0.201144
0.200884 ... ... 15.525 -4.950 10.575 204000 17.350 4.675 12.675 ... ... 0.201175
0.200679 ... ... 14.575 -4.750 9.825 206000 18.575 4.900 13.675 ... ... 0.201334
0.200612 ... ... 13.675 -4.550 9.125 208000 19.850 5.125 14.725 ... ... 0.201639
0.200707 ... ... 12.800 -4.325 8.475 210000 21.150 5.325 15.825 ... ... 0.201732
0.200598 ... ... 11.975 -4.125 7.850 212000 22.500 5.550 16.950 ... ... 0.202015
0.200696 ... ... 11.200 -3.925 7.275 214000 23.875 5.750 18.125 ... ... 0.202122
0.200625 ... ... 10.450 -3.725 6.725 216000 25.300 5.950 19.350 ... ... 0.202474
0.200398 ... ... 9.750 -3.550 6.200 218000 26.750 6.150 20.600 ... ... 0.202693
0.200458 ... ... 9.075 -3.350 5.725 220000 28.250 6.350 21.900 ... ... 0.203225
0.20041 ... ... 8.450 -3.175 5.275 222000 29.750 6.500 23.250 ... ... 0.203239
0.20027 ... ... 7.850 -3 4.850 224000 31.325 6.725 24.600 ... ... 0.204079
0.200532 ... ... 7.300 -2.825 4.475 226000 32.900 6.875 26.025 ... ... 0.204445
0.200282 ... ... 6.775 -2.675 4.100 228000 34.500 7.050 27.450 ... ... 0.204803
0.200513 ... ... 6.275 -2.500 3.775 230000 36.150 7.225 28.925 ... ... 0.205681
0.200249 ... ... 5.800 -2.350 3.450 232000 37.800 7.375 30.425 ... ... 0.206126
0.200566 ... ... 5.375 -2.200 3.175 234000 39.500 7.525 31.975 ... ... 0.207195
0.200414 ... ... 4.950 -2.050 2.900 236000 41.200 7.675 33.525 ... ... 0.207869
0.200364 ... ... 4.575 -1.925 2.650 238000 42.950 7.825 35.125 ... ... 0.209292
0.200463 ... ... 4.225 -1.800 2.425 240000 44.700 7.975 36.725 ... ... 0.210374
0.200095 ... ... 3.900 -1.700 2.200 242000 46.475 8.100 38.375 ... ... 0.211726
0.200633 ... ... 3.575 -1.550 2.025 244000 48.250 8.200 40.050 ... ... 0.212756
0.200021 ... ... 3.300 -1.475 1.825 246000 50.075 8.325 41.750 ... ... 0.2148
0.200461 ... ... 3.025 -1.350 1.675 248000 51.900 8.450 43.450 ... ... 0.216597
0.200504 ... ... 2.775 -1.250 1.525 250000 53.750 8.575 45.175 ... ... 0.218865
0.200108 ... ... 2.550 -1.175 1.375 252000 55.600 8.650 46.950 ... ... 0.220925
0.200166 ... ... 2.350 -1.100 1.250 254000 57.475 8.750 48.725 ... ... 0.223542
0.200803 ... ... 2.150 -1 1.150 256000 59.375 8.875 50.500 ... ... 0.226779
0.200032 ... ... 1.975 -0.950 1.025 258000 61.275 8.950 52.325 ... ... 0.229894
0.199876 ... ... 1.800 -0.875 0.925 260000 63.200 9.050 54.150 ... ... 0.233706
0.200505 ... ... 1.650 -0.800 0.850 262000 65.125 9.150 55.975 ... ... 0.237432
0.200813 ... ... 1.500 -0.725 0.775 264000 67.050 9.225 57.825 ... ... 0.241074
0.200765 ... ... 1.375 -0.675 0.700 266000 69 9.300 59.700 ... ... 0.245493
0.200313 ... ... 1.250 -0.625 0.625 268000 70.975 9.375 61.600 ... ... 0.250718
0.201005 ... ... 1.150 -0.575 0.575 270000 72.950 9.475 63.475 ... ... 0.255899
0.19969 ... ... 1.050 -0.550 0.500 272000 74.925 9.525 65.400 ... ... 0.261037
0.199651 ... ... 0.950 -0.500 0.450 274000 76.925 9.600 67.325 ... ... 0.266999
0.201241 ... ... 0.850 -0.425 0.425 276000 78.925 9.675 69.250 ... ... 0.272919
0.200559 ... ... 0.775 -0.400 0.375 278000 80.925 9.725 71.200 ... ... 0.278798
0.199379 ... ... 0.700 -0.375 0.325 280000 82.925 9.775 73.150 ... ... 0.284637
0.200198 ... ... 0.650 -0.350 0.300 282000 84.925 9.800 75.125 ... ... 0.290436
0.200791 ... ... 0.575 -0.300 0.275 284000 86.925 9.825 77.100 ... ... 0.296196
0.201132 ... ... 0.525 -0.275 0.250 286000 88.925 9.850 79.075 ... ... 0.301917
0.201185 ... ... 0.475 -0.250 0.225 288000 90.925 9.850 81.075 ... ... 0.3076
0.200905 ... ... 0.425 -0.225 0.200 290000 92.925 9.850 83.075 ... ... 0.313246
0.200231 ... ... 0.400 -0.225 0.175 292000 94.925 9.850 85.075 ... ... 0.318855
0.199077 ... ... 0.350 -0.200 0.150 294000 96.925 9.850 87.075 ... ... 0.324428
0.201926 ... ... 0.325 -0.175 0.150 296000 98.925 9.850 89.075 ... ... 0.329965
0.200085 ... ... 0.300 -0.175 0.125 298000 100.925 9.850 91.075 ... ... 0.335466
0.202835 ... ... 0.275 -0.150 0.125 300000 102.925 9.850 93.075 ... ... 0.340933
0.200084 ... ... 0.250 -0.150 0.100 302000 104.925 9.850 95.075 ... ... 0.346365
0.202733 ... ... 0.225 -0.125 0.100 304000 106.925 9.850 97.075 ... ... 0.351763
0.198676 ... ... 0.200 -0.125 0.075 306000 108.925 9.850 99.075 ... ... 0.357128
0.201214 ... ... 0.175 -0.100 0.075 308000 110.925 9.850 101.075 ... ... 0.362459
0.203732 ... ... 0.150 -0.075 0.075 310000 112.925 9.850 103.075 ... ... 0.367758
0.197431 ... ... 0.150 -0.100 0.050 312000 114.925 9.850 105.075 ... ... 0.373025
0.199825 ... ... 0.125 -0.075 0.050 314000 116.925 9.850 107.075 ... ... 0.37826
0.202199 ... ... 0.125 -0.075 0.050 316000 118.925 9.850 109.075 ... ... 0.383464
0.204555 ... ... 0.100 -0.050 0.050 318000 120.925 9.850 111.075 ... ... 0.388637
0.206891 ... ... 0.100 -0.050 0.050 320000 122.925 9.850 113.075 ... ... 0.39378
0.19555 ... ... 0.075 -0.050 0.025 322000 124.925 9.850 115.075 ... ... 0.398893
0.197731 ... ... 0.075 -0.050 0.025 324000 126.925 9.850 117.075 ... ... 0.403975
0.199895 ... ... 0.075 -0.050 0.025 326000 128.925 9.850 119.075 ... ... 0.409029
0.202044 ... ... 0.050 -0.025 0.025 328000 130.925 9.850 121.075 ... ... 0.414053
0.204176 ... ... 0.050 -0.025 0.025 330000 132.925 9.850 123.075 ... ... 0.419049
0.206294 ... ... 0.050 -0.025 0.025 332000 134.925 9.850 125.075 ... ... 0.424017
0.208397 ... ... 0.050 -0.025 0.025 334000 136.925 9.850 127.075 ... ... 0.428957
0.210484 ... ... 0.050 -0.025 0.025 336000 138.925 9.850 129.075 ... ... 0.433869
0.212557 ... ... 0.025 0 0.025 338000 140.925 9.850 131.075 ... ... 0.438755
0.202124 ... ... 0.025 -0.013 0.013 340000 142.925 9.850 133.075 ... ... 0.443613
0.204069 ... ... 0.025 -0.013 0.013 342000 144.925 9.850 135.075 ... ... 0.448445
0.206002 ... ... 0.025 -0.013 0.013 344000 146.925 9.850 137.075 ... ... 0.45325
0.207922 ... ... 0.025 -0.013 0.013 346000 148.925 9.850 139.075 ... ... 0.45803
0.209829 ... ... 0.025 -0.013 0.013 348000 150.925 9.850 141.075 ... ... 0.462784
0.211723 ... ... 0.025 -0.013 0.013 350000 152.925 9.850 143.075 ... ... 0.467513
0.213604 ... ... 0.025 -0.013 0.013 352000 154.925 9.850 145.075 ... ... 0.472217
0.215471 ... ... 0.025 -0.013 0.013 354000 156.925 9.850 147.075 ... ... 0.476896
0.217325 ... ... 0.025 -0.013 0.013 356000 158.925 9.850 149.075 ... ... 0.481551
0.219166 ... ... 0.025 -0.013 0.013 358000 160.925 9.850 151.075 ... ... 0.486182
0.220996 ... ... 0.013 0 0.013 360000 162.925 9.850 153.075 ... ... 0.490788
0.222814 ... ... 0.013 0 0.013 362000 164.925 9.850 155.075 ... ... 0.495372
0.22462 ... ... 0.013 0 0.013 364000 166.925 9.850 157.075 ... ... 0.499931
0.226414 ... ... 0.013 0 0.013 366000 168.925 9.850 159.075 ... ... 0.504468
0.228197 ... ... 0.013 0 0.013 368000 170.925 9.850 161.075 ... ... 0.508983
0.229969 ... ... 0.013 0 0.013 370000 172.925 9.850 163.075 ... ... 0.513474
0.23173 ... ... 0.013 0 0.013 372000 174.925 9.850 165.075 ... ... 0.517943
0.233479 ... ... 0.013 0 0.013 374000 176.925 9.850 167.075 ... ... 0.522391
0.235218 ... ... 0.013 0 0.013 376000 178.925 9.850 169.075 ... ... 0.526816
0.236946 ... ... 0.013 0 0.013 378000 180.925 9.850 171.075 ... ... 0.53122
0.238663 ... ... 0.013 0 0.013 380000 182.925 9.850 173.075 ... ... 0.535603
0.240368 ... ... 0.013 0 0.013 382000 184.925 9.850 175.075 ... ... 0.539965
0.242063 ... ... 0.013 0 0.013 384000 186.925 9.850 177.075 ... ... 0.544305
0.243747 ... ... 0.013 0 0.013 386000 188.925 9.850 179.075 ... ... 0.548626
0.245421 ... ... 0.013 0 0.013 388000 190.925 9.850 181.075 ... ... 0.552925
0.247087 ... ... 0.013 0 0.013 390000 192.925 9.850 183.075 ... ... 0.557205
0.248742 ... ... 0.013 0 0.013 392000 194.925 9.850 185.075 ... ... 0.561464
0.250388 ... ... 0.013 0 0.013 394000 196.925 9.850 187.075 ... ... 0.565704
0.252024 ... ... 0.013 0 0.013 396000 198.925 9.850 189.075 ... ... 0.569925
0.25365 ... ... 0.013 0 0.013 398000 200.925 9.850 191.075 ... ... 0.574125

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.