DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235
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
0.561453 ... ... 125 0 125 110000 0.013 0 0.013 ... ... 0.242934
0.547768 ... ... 123 0 123 112000 0.013 0 0.013 ... ... 0.237462
0.534352 ... ... 121 0 121 114000 0.013 0 0.013 ... ... 0.232086
0.521193 ... ... 119 0 119 116000 0.013 0 0.013 ... ... 0.226802
0.508282 ... ... 117 0 117 118000 0.013 0 0.013 ... ... 0.221604
0.49561 ... ... 115 0 115 120000 0.013 0 0.013 ... ... 0.216491
0.483167 ... ... 113 0 113 122000 0.013 0 0.013 ... ... 0.21146
0.470945 ... ... 111 0 111 124000 0.013 0 0.013 ... ... 0.20651
0.458937 ... ... 109 0 109 126000 0.013 0 0.013 ... ... 0.201636
0.447135 ... ... 107 0 107 128000 0.013 0 0.013 ... ... 0.196837
0.435531 ... ... 105 0 105 130000 0.013 0 0.013 ... ... 0.19211
0.42412 ... ... 103 0 103 132000 0.013 0 0.013 ... ... 0.187451
0.412894 ... ... 101 0 101 134000 0.013 0 0.013 ... ... 0.182857
0.401848 ... ... 99 0 99 136000 0.025 0 0.025 ... ... 0.189963
0.390975 ... ... 97 0 97 138000 0.025 0 0.025 ... ... 0.185239
0.380271 ... ... 95 0 95 140000 0.025 0 0.025 ... ... 0.180578
0.36973 ... ... 93 0 93 142000 0.025 0 0.025 ... ... 0.17598
0.359346 ... ... 91 0 91 144000 0.050 0 0.050 ... ... 0.184057
0.349116 ... ... 89 0 89 146000 0.050 0 0.050 ... ... 0.17929
0.339035 ... ... 87 0 87 148000 0.075 0 0.075 ... ... 0.182752
0.329097 ... ... 85 0 85 150000 0.075 -0.025 0.100 ... ... 0.177916
0.319299 ... ... 83 0 83 152000 0.100 0 0.100 ... ... 0.179254
0.309638 ... ... 81 0 81 154000 0.125 0 0.125 ... ... 0.1794
0.300108 ... ... 79 0 79 156000 0.175 0 0.175 ... ... 0.18255
0.290707 ... ... 77 0 77 158000 0.200 0 0.200 ... ... 0.180876
0.281431 ... ... 75 0 75 160000 0.250 0 0.250 ... ... 0.181674
0.272276 ... ... 73 0 73 162000 0.300 0 0.300 ... ... 0.181555
0.26324 ... ... 71 0 71 164000 0.350 0 0.350 ... ... 0.18076
0.254318 ... ... 69 0 69 166000 0.425 0 0.425 ... ... 0.181316
0.245508 ... ... 67 0 67 168000 0.500 0 0.500 ... ... 0.181071
0.236808 ... ... 65 0 65 170000 0.575 -0.025 0.600 ... ... 0.180211
0.228979 ... ... 63.025 0 63.025 172000 0.675 -0.025 0.700 ... ... 0.180185
0.22274 ... ... 61.100 0 61.100 174000 0.800 0 0.800 ... ... 0.180697
0.216533 ... ... 59.175 0 59.175 176000 0.925 0 0.925 ... ... 0.180482
0.211064 ... ... 57.275 0 57.275 178000 1.075 0 1.075 ... ... 0.180644
0.20695 ... ... 55.425 0 55.425 180000 1.250 0 1.250 ... ... 0.181039
0.20273 ... ... 53.575 0 53.575 182000 1.425 0 1.425 ... ... 0.180773
0.199661 ... ... 51.775 0 51.775 184000 1.625 0 1.625 ... ... 0.180694
0.196394 ... ... 50 -0.025 49.975 186000 1.850 0 1.850 ... ... 0.180724
0.194077 ... ... 48.250 -0.025 48.225 188000 2.100 0 2.100 ... ... 0.180808
0.192024 ... ... 46.525 -0.025 46.500 190000 2.375 0 2.375 ... ... 0.180905
0.190691 ... ... 44.825 0 44.825 192000 2.650 -0.025 2.675 ... ... 0.180445
0.188987 ... ... 43.175 -0.025 43.150 194000 2.975 -0.025 3 ... ... 0.180519
0.187868 ... ... 41.525 0 41.525 196000 3.325 -0.025 3.350 ... ... 0.180535
0.186796 ... ... 39.925 0 39.925 198000 3.700 -0.025 3.725 ... ... 0.180482
0.185749 ... ... 38.375 -0.025 38.350 200000 4.125 0 4.125 ... ... 0.180778
0.185107 ... ... 36.850 -0.025 36.825 202000 4.550 -0.025 4.575 ... ... 0.180545
0.18442 ... ... 35.350 -0.025 35.325 204000 5.025 -0.025 5.050 ... ... 0.180615
0.184049 ... ... 33.875 0 33.875 206000 5.525 -0.025 5.550 ... ... 0.180565
0.183591 ... ... 32.450 0 32.450 208000 6.075 0 6.075 ... ... 0.180754
0.183045 ... ... 31.075 -0.025 31.050 210000 6.650 0 6.650 ... ... 0.180804
0.18274 ... ... 29.725 -0.025 29.700 212000 7.250 -0.025 7.275 ... ... 0.18072
0.182644 ... ... 28.400 0 28.400 214000 7.900 0 7.900 ... ... 0.180829
0.182424 ... ... 27.125 0 27.125 216000 8.575 0 8.575 ... ... 0.180797
0.182082 ... ... 25.900 -0.025 25.875 218000 9.275 -0.025 9.300 ... ... 0.180632
0.18192 ... ... 24.700 -0.025 24.675 220000 10.025 -0.025 10.050 ... ... 0.180635
0.181632 ... ... 23.525 -0.025 23.500 222000 10.825 -0.025 10.850 ... ... 0.180793
0.181508 ... ... 22.400 -0.025 22.375 224000 11.650 -0.025 11.675 ... ... 0.180811
0.181539 ... ... 21.325 -0.025 21.300 226000 12.525 0 12.525 ... ... 0.180977
0.181442 ... ... 20.250 0 20.250 228000 13.425 0 13.425 ... ... 0.181011
0.181222 ... ... 19.250 -0.025 19.225 230000 14.350 -0.025 14.375 ... ... 0.180917
0.181157 ... ... 18.275 -0.025 18.250 232000 15.325 -0.025 15.350 ... ... 0.180976
0.180975 ... ... 17.325 -0.025 17.300 234000 16.325 -0.025 16.350 ... ... 0.180915
0.180951 ... ... 16.425 -0.025 16.400 236000 17.375 -0.025 17.400 ... ... 0.181011
0.181088 ... ... 15.550 0 15.550 238000 18.475 -0.025 18.500 ... ... 0.181267
0.180853 ... ... 14.725 -0.025 14.700 240000 19.575 -0.025 19.600 ... ... 0.181151
0.18079 ... ... 13.925 -0.025 13.900 242000 20.750 0 20.750 ... ... 0.181477
0.180906 ... ... 13.175 -0.025 13.150 244000 21.925 -0.025 21.950 ... ... 0.181446
0.180939 ... ... 12.425 0 12.425 246000 23.150 -0.025 23.175 ... ... 0.181603
0.180896 ... ... 11.725 0 11.725 248000 24.400 -0.025 24.425 ... ... 0.181686
0.180784 ... ... 11.075 -0.025 11.050 250000 25.675 -0.025 25.700 ... ... 0.181704
0.180608 ... ... 10.425 -0.025 10.400 252000 27 -0.025 27.025 ... ... 0.181942
0.180657 ... ... 9.825 -0.025 9.800 254000 28.350 -0.025 28.375 ... ... 0.182134
0.180664 ... ... 9.250 -0.025 9.225 256000 29.725 -0.025 29.750 ... ... 0.18229
0.180637 ... ... 8.700 -0.025 8.675 258000 31.125 -0.025 31.150 ... ... 0.182419
0.180584 ... ... 8.175 -0.025 8.150 260000 32.575 -0.025 32.600 ... ... 0.182827
0.180515 ... ... 7.675 -0.025 7.650 262000 34.025 -0.025 34.050 ... ... 0.182935
0.180748 ... ... 7.200 0 7.200 264000 35.525 -0.025 35.550 ... ... 0.183355
0.180683 ... ... 6.775 -0.025 6.750 266000 37.025 -0.025 37.050 ... ... 0.183488
0.180634 ... ... 6.350 -0.025 6.325 268000 38.575 -0.025 38.600 ... ... 0.183972
0.180615 ... ... 5.950 -0.025 5.925 270000 40.150 0 40.150 ... ... 0.184513
0.180641 ... ... 5.575 -0.025 5.550 272000 41.725 -0.025 41.750 ... ... 0.184791
0.180726 ... ... 5.200 0 5.200 274000 43.350 0 43.350 ... ... 0.18549
0.180528 ... ... 4.875 -0.025 4.850 276000 44.975 0 44.975 ... ... 0.185946
0.180779 ... ... 4.550 0 4.550 278000 46.625 0 46.625 ... ... 0.186517
0.180766 ... ... 4.250 0 4.250 280000 48.300 0 48.300 ... ... 0.187224
0.180475 ... ... 3.975 -0.025 3.950 282000 50 0 50 ... ... 0.188092
0.180714 ... ... 3.700 0 3.700 284000 51.700 0 51.700 ... ... 0.18875
0.180701 ... ... 3.450 0 3.450 286000 53.425 -0.025 53.450 ... ... 0.189599
0.18042 ... ... 3.225 -0.025 3.200 288000 55.175 0 55.175 ... ... 0.190667
0.180776 ... ... 3 0 3 290000 56.950 0 56.950 ... ... 0.191985
0.180421 ... ... 2.800 -0.025 2.775 292000 58.725 0 58.725 ... ... 0.193142
0.180779 ... ... 2.600 0 2.600 294000 60.525 0 60.525 ... ... 0.194589
0.180392 ... ... 2.425 -0.025 2.400 296000 62.325 0 62.325 ... ... 0.195893
0.180809 ... ... 2.250 0 2.250 298000 64.150 0 64.150 ... ... 0.197528
0.180448 ... ... 2.100 -0.025 2.075 300000 66 0 66 ... ... 0.199529
0.180403 ... ... 1.950 -0.025 1.925 302000 67.850 0 67.850 ... ... 0.201429
0.180734 ... ... 1.800 0 1.800 304000 69.700 -0.025 69.725 ... ... 0.20323
0.180858 ... ... 1.675 0 1.675 306000 71.575 -0.025 71.600 ... ... 0.205449
0.180758 ... ... 1.550 0 1.550 308000 73.475 0 73.475 ... ... 0.208116
0.180416 ... ... 1.450 -0.025 1.425 310000 75.375 0 75.375 ... ... 0.210724
0.180561 ... ... 1.325 0 1.325 312000 77.300 0 77.300 ... ... 0.213814
0.180495 ... ... 1.250 -0.025 1.225 314000 79.225 0 79.225 ... ... 0.216861
0.181029 ... ... 1.150 0 1.150 316000 81.150 0 81.150 ... ... 0.219865
0.180522 ... ... 1.050 0 1.050 318000 83.100 0 83.100 ... ... 0.223383
0.180665 ... ... 0.975 0 0.975 320000 85.075 0 85.075 ... ... 0.227427
0.180607 ... ... 0.900 0 0.900 322000 87.025 0 87.025 ... ... 0.230886
0.180326 ... ... 0.850 -0.025 0.825 324000 89 0 89 ... ... 0.234876
0.180892 ... ... 0.775 0 0.775 326000 91 0 91 ... ... 0.239399
0.181311 ... ... 0.725 0 0.725 328000 93 0 93 ... ... 0.243895
0.18036 ... ... 0.675 -0.025 0.650 330000 95 0 95 ... ... 0.248366
0.180376 ... ... 0.600 0 0.600 332000 97 0 97 ... ... 0.252811
0.180191 ... ... 0.575 -0.025 0.550 334000 99 0 99 ... ... 0.25723
0.181233 ... ... 0.525 0 0.525 336000 101 0 101 ... ... 0.261625
0.180674 ... ... 0.475 0 0.475 338000 103 0 103 ... ... 0.265994
0.18147 ... ... 0.450 0 0.450 340000 105 0 105 ... ... 0.270339
0.180452 ... ... 0.400 0 0.400 342000 107 0 107 ... ... 0.27466
0.180947 ... ... 0.375 0 0.375 344000 109 0 109 ... ... 0.278957
0.181313 ... ... 0.350 0 0.350 346000 111 0 111 ... ... 0.283231
0.181539 ... ... 0.325 0 0.325 348000 113 0 113 ... ... 0.287481
0.18161 ... ... 0.300 0 0.300 350000 115 0 115 ... ... 0.291708
0.181508 ... ... 0.275 0 0.275 352000 117 0 117 ... ... 0.295913
0.181211 ... ... 0.250 0 0.250 354000 119 0 119 ... ... 0.300095
0.180688 ... ... 0.225 0 0.225 356000 121 0 121 ... ... 0.304255
0.179903 ... ... 0.200 0 0.200 358000 123 0 123 ... ... 0.308393
0.181907 ... ... 0.200 0 0.200 360000 125 0 125 ... ... 0.312509
0.180767 ... ... 0.175 0 0.175 362000 127 0 127 ... ... 0.316604
0.182716 ... ... 0.175 0 0.175 364000 129 0 129 ... ... 0.320677
0.181143 ... ... 0.150 0 0.150 366000 131 0 131 ... ... 0.32473
0.183037 ... ... 0.150 0 0.150 368000 133 0 133 ... ... 0.328762
0.180912 ... ... 0.125 0 0.125 370000 135 0 135 ... ... 0.332773
0.18275 ... ... 0.125 0 0.125 372000 137 0 137 ... ... 0.336765
0.179884 ... ... 0.100 0 0.100 374000 139 0 139 ... ... 0.340736
0.181661 ... ... 0.100 0 0.100 376000 141 0 141 ... ... 0.344688
0.183425 ... ... 0.100 0 0.100 378000 143 0 143 ... ... 0.34862
0.179426 ... ... 0.075 0 0.075 380000 145 0 145 ... ... 0.352532
0.181125 ... ... 0.075 0 0.075 382000 147 0 147 ... ... 0.356425
0.182813 ... ... 0.075 0 0.075 384000 149 0 149 ... ... 0.3603
0.18449 ... ... 0.075 0 0.075 386000 151 0 151 ... ... 0.364156
0.178551 ... ... 0.050 0 0.050 388000 153 0 153 ... ... 0.367993
0.180154 ... ... 0.050 0 0.050 390000 155 0 155 ... ... 0.371812
0.181747 ... ... 0.050 0 0.050 392000 157 0 157 ... ... 0.375613
0.18333 ... ... 0.050 0 0.050 394000 159 0 159 ... ... 0.379395
0.184904 ... ... 0.050 0 0.050 396000 161 0 161 ... ... 0.38316
0.186468 ... ... 0.050 0 0.050 398000 163 0 163 ... ... 0.386908

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.