DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 208.975
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.674285 ... ... 123.500 -4.525 118.975 90000 0.013 0 0.013 ... ... 0.302851
0.65615 ... ... 121.500 -4.525 116.975 92000 0.013 0 0.013 ... ... 0.295327
0.638448 ... ... 119.500 -4.525 114.975 94000 0.013 0 0.013 ... ... 0.287963
0.621159 ... ... 117.500 -4.525 112.975 96000 0.013 0 0.013 ... ... 0.280754
0.604264 ... ... 115.500 -4.525 110.975 98000 0.013 0 0.013 ... ... 0.273689
0.587745 ... ... 113.500 -4.525 108.975 100000 0.013 0 0.013 ... ... 0.266765
0.571585 ... ... 111.500 -4.525 106.975 102000 0.013 0 0.013 ... ... 0.259976
0.555769 ... ... 109.500 -4.525 104.975 104000 0.013 0 0.013 ... ... 0.253317
0.540282 ... ... 107.500 -4.525 102.975 106000 0.013 0 0.013 ... ... 0.246782
0.52511 ... ... 105.500 -4.525 100.975 108000 0.013 0 0.013 ... ... 0.240367
0.510242 ... ... 103.500 -4.525 98.975 110000 0.013 0 0.013 ... ... 0.234066
0.495664 ... ... 101.500 -4.525 96.975 112000 0.013 0 0.013 ... ... 0.227872
0.481366 ... ... 99.500 -4.525 94.975 114000 0.013 0 0.013 ... ... 0.221785
0.467336 ... ... 97.500 -4.525 92.975 116000 0.013 0 0.013 ... ... 0.2158
0.453564 ... ... 95.500 -4.525 90.975 118000 0.013 0 0.013 ... ... 0.209913
0.440042 ... ... 93.500 -4.525 88.975 120000 0.013 0 0.013 ... ... 0.204121
0.426759 ... ... 91.500 -4.525 86.975 122000 0.025 0.013 0.013 ... ... 0.211603
0.413708 ... ... 89.500 -4.525 84.975 124000 0.025 0 0.025 ... ... 0.205659
0.40088 ... ... 87.500 -4.525 82.975 126000 0.025 0 0.025 ... ... 0.199804
0.388267 ... ... 85.500 -4.525 80.975 128000 0.025 0 0.025 ... ... 0.194033
0.375863 ... ... 83.500 -4.525 78.975 130000 0.050 0.025 0.025 ... ... 0.20252
0.363659 ... ... 81.500 -4.525 76.975 132000 0.050 0 0.050 ... ... 0.196546
0.351651 ... ... 79.500 -4.525 74.975 134000 0.075 0.025 0.050 ... ... 0.199802
0.33983 ... ... 77.500 -4.525 72.975 136000 0.100 0.025 0.075 ... ... 0.200754
0.328192 ... ... 75.500 -4.525 70.975 138000 0.125 0.025 0.100 ... ... 0.200329
0.31673 ... ... 73.500 -4.525 68.975 140000 0.150 0.025 0.125 ... ... 0.198969
0.30544 ... ... 71.500 -4.525 66.975 142000 0.200 0.050 0.150 ... ... 0.200791
0.294315 ... ... 69.500 -4.525 64.975 144000 0.250 0.075 0.175 ... ... 0.201067
0.283352 ... ... 67.500 -4.525 62.975 146000 0.300 0.075 0.225 ... ... 0.200284
0.272544 ... ... 65.500 -4.525 60.975 148000 0.375 0.100 0.275 ... ... 0.201075
0.261888 ... ... 63.500 -4.525 58.975 150000 0.450 0.100 0.350 ... ... 0.200724
0.253421 ... ... 61.500 -4.475 57.025 152000 0.550 0.125 0.425 ... ... 0.201296
0.245038 ... ... 59.525 -4.450 55.075 154000 0.650 0.150 0.500 ... ... 0.200833
0.237698 ... ... 57.550 -4.400 53.150 156000 0.775 0.175 0.600 ... ... 0.20096
0.232236 ... ... 55.625 -4.350 51.275 158000 0.925 0.225 0.700 ... ... 0.201418
0.226659 ... ... 53.725 -4.325 49.400 160000 1.075 0.250 0.825 ... ... 0.200933
0.222653 ... ... 51.850 -4.275 47.575 162000 1.250 0.275 0.975 ... ... 0.200699
0.21918 ... ... 50 -4.225 45.775 164000 1.450 0.300 1.150 ... ... 0.200592
0.216133 ... ... 48.175 -4.175 44 166000 1.675 0.350 1.325 ... ... 0.200526
0.213421 ... ... 46.375 -4.125 42.250 168000 1.925 0.375 1.550 ... ... 0.200443
0.211623 ... ... 44.600 -4.050 40.550 170000 2.225 0.450 1.775 ... ... 0.201
0.209935 ... ... 42.875 -4 38.875 172000 2.525 0.475 2.050 ... ... 0.200716
0.20831 ... ... 41.175 -3.950 37.225 174000 2.875 0.550 2.325 ... ... 0.200938
0.207264 ... ... 39.500 -3.875 35.625 176000 3.250 0.600 2.650 ... ... 0.200967
0.206154 ... ... 37.875 -3.825 34.050 178000 3.650 0.675 2.975 ... ... 0.200807
0.205462 ... ... 36.275 -3.750 32.525 180000 4.100 0.725 3.375 ... ... 0.200969
0.205105 ... ... 34.700 -3.650 31.050 182000 4.575 0.800 3.775 ... ... 0.2009
0.204112 ... ... 33.175 -3.600 29.575 184000 5.100 0.875 4.225 ... ... 0.201069
0.203846 ... ... 31.675 -3.500 28.175 186000 5.650 0.950 4.700 ... ... 0.200992
0.20337 ... ... 30.225 -3.425 26.800 188000 6.225 1 5.225 ... ... 0.200683
0.203097 ... ... 28.825 -3.350 25.475 190000 6.875 1.100 5.775 ... ... 0.200965
0.202603 ... ... 27.450 -3.275 24.175 192000 7.550 1.175 6.375 ... ... 0.200984
0.20266 ... ... 26.125 -3.175 22.950 194000 8.275 1.275 7 ... ... 0.201139
0.202105 ... ... 24.825 -3.100 21.725 196000 9.025 1.350 7.675 ... ... 0.201044
0.202063 ... ... 23.575 -3 20.575 198000 9.825 1.425 8.400 ... ... 0.201075
0.201788 ... ... 22.375 -2.925 19.450 200000 10.675 1.525 9.150 ... ... 0.201223
0.201641 ... ... 21.200 -2.825 18.375 202000 11.550 1.600 9.950 ... ... 0.201134
0.201617 ... ... 20.075 -2.725 17.350 204000 12.475 1.700 10.775 ... ... 0.201164
0.201374 ... ... 19 -2.650 16.350 206000 13.450 1.800 11.650 ... ... 0.201313
0.201259 ... ... 17.950 -2.550 15.400 208000 14.450 1.875 12.575 ... ... 0.201245
0.201276 ... ... 16.950 -2.450 14.500 210000 15.500 1.975 13.525 ... ... 0.201308
0.20143 ... ... 16 -2.350 13.650 212000 16.600 2.075 14.525 ... ... 0.201508
0.201058 ... ... 15.075 -2.275 12.800 214000 17.725 2.150 15.575 ... ... 0.201519
0.201179 ... ... 14.200 -2.175 12.025 216000 18.900 2.250 16.650 ... ... 0.201687
0.20113 ... ... 13.375 -2.100 11.275 218000 20.125 2.350 17.775 ... ... 0.202027
0.200921 ... ... 12.575 -2.025 10.550 220000 21.350 2.425 18.925 ... ... 0.201872
0.200905 ... ... 11.800 -1.925 9.875 222000 22.650 2.525 20.125 ... ... 0.202259
0.201101 ... ... 11.075 -1.825 9.250 224000 23.975 2.600 21.375 ... ... 0.20252
0.200825 ... ... 10.400 -1.775 8.625 226000 25.325 2.700 22.625 ... ... 0.202669
0.200791 ... ... 9.725 -1.675 8.050 228000 26.700 2.750 23.950 ... ... 0.202716
0.201027 ... ... 9.100 -1.575 7.525 230000 28.125 2.850 25.275 ... ... 0.203039
0.200817 ... ... 8.525 -1.525 7 232000 29.575 2.925 26.650 ... ... 0.203298
0.200916 ... ... 7.975 -1.450 6.525 234000 31.050 3 28.050 ... ... 0.203507
0.200972 ... ... 7.425 -1.350 6.075 236000 32.575 3.075 29.500 ... ... 0.204074
0.201 ... ... 6.925 -1.275 5.650 238000 34.100 3.150 30.950 ... ... 0.20424
0.201017 ... ... 6.475 -1.225 5.250 240000 35.675 3.225 32.450 ... ... 0.20482
0.200611 ... ... 6.025 -1.175 4.850 242000 37.275 3.300 33.975 ... ... 0.205442
0.20065 ... ... 5.600 -1.100 4.500 244000 38.900 3.375 35.525 ... ... 0.206133
0.200741 ... ... 5.225 -1.050 4.175 246000 40.525 3.425 37.100 ... ... 0.206467
0.200909 ... ... 4.850 -0.975 3.875 248000 42.200 3.500 38.700 ... ... 0.207361
0.20069 ... ... 4.500 -0.925 3.575 250000 43.875 3.550 40.325 ... ... 0.207929
0.200575 ... ... 4.175 -0.875 3.300 252000 45.600 3.625 41.975 ... ... 0.209151
0.200599 ... ... 3.875 -0.825 3.050 254000 47.325 3.675 43.650 ... ... 0.210088
0.200801 ... ... 3.600 -0.775 2.825 256000 49.075 3.725 45.350 ... ... 0.211259
0.200644 ... ... 3.325 -0.725 2.600 258000 50.825 3.775 47.050 ... ... 0.21216
0.200712 ... ... 3.075 -0.675 2.400 260000 52.625 3.825 48.800 ... ... 0.21391
0.201058 ... ... 2.850 -0.625 2.225 262000 54.425 3.875 50.550 ... ... 0.215446
0.201078 ... ... 2.625 -0.575 2.050 264000 56.225 3.925 52.300 ... ... 0.216764
0.200742 ... ... 2.425 -0.550 1.875 266000 58.075 3.975 54.100 ... ... 0.219092
0.200761 ... ... 2.250 -0.525 1.725 268000 59.900 4 55.900 ... ... 0.220632
0.200433 ... ... 2.075 -0.500 1.575 270000 61.775 4.050 57.725 ... ... 0.223284
0.200553 ... ... 1.900 -0.450 1.450 272000 63.650 4.100 59.550 ... ... 0.225812
0.200347 ... ... 1.750 -0.425 1.325 274000 65.525 4.125 61.400 ... ... 0.228217
0.200705 ... ... 1.625 -0.400 1.225 276000 67.425 4.175 63.250 ... ... 0.231195
0.200776 ... ... 1.500 -0.375 1.125 278000 69.350 4.225 65.125 ... ... 0.234789
0.20053 ... ... 1.375 -0.350 1.025 280000 71.275 4.250 67.025 ... ... 0.238315
0.201027 ... ... 1.250 -0.300 0.950 282000 73.200 4.275 68.925 ... ... 0.241778
0.201267 ... ... 1.150 -0.275 0.875 284000 75.150 4.325 70.825 ... ... 0.24591
0.201227 ... ... 1.075 -0.275 0.800 286000 77.100 4.350 72.750 ... ... 0.249996
0.200873 ... ... 0.975 -0.250 0.725 288000 79.075 4.400 74.675 ... ... 0.254779
0.200163 ... ... 0.900 -0.250 0.650 290000 81.050 4.425 76.625 ... ... 0.259526
0.200552 ... ... 0.825 -0.225 0.600 292000 83.025 4.450 78.575 ... ... 0.264237
0.200696 ... ... 0.750 -0.200 0.550 294000 85.025 4.475 80.550 ... ... 0.269656
0.200567 ... ... 0.700 -0.200 0.500 296000 87.025 4.500 82.525 ... ... 0.27504
0.200128 ... ... 0.625 -0.175 0.450 298000 89.025 4.525 84.500 ... ... 0.280389
0.201285 ... ... 0.575 -0.150 0.425 300000 91.025 4.525 86.500 ... ... 0.285704
0.200251 ... ... 0.525 -0.150 0.375 302000 93.025 4.525 88.500 ... ... 0.290985
0.201011 ... ... 0.475 -0.125 0.350 304000 95.025 4.525 90.500 ... ... 0.296233
0.2016 ... ... 0.450 -0.125 0.325 306000 97.025 4.525 92.500 ... ... 0.301448
0.202 ... ... 0.400 -0.100 0.300 308000 99.025 4.525 94.500 ... ... 0.306632
0.202193 ... ... 0.375 -0.100 0.275 310000 101.025 4.525 96.500 ... ... 0.311783
0.202152 ... ... 0.350 -0.100 0.250 312000 103.025 4.525 98.500 ... ... 0.316903
0.201842 ... ... 0.300 -0.075 0.225 314000 105.025 4.525 100.500 ... ... 0.321991
0.201221 ... ... 0.275 -0.075 0.200 316000 107.025 4.525 102.500 ... ... 0.32705
0.200228 ... ... 0.250 -0.075 0.175 318000 109.025 4.525 104.500 ... ... 0.332078
0.202746 ... ... 0.225 -0.050 0.175 320000 111.025 4.525 106.500 ... ... 0.337076
0.20124 ... ... 0.225 -0.075 0.150 322000 113.025 4.525 108.500 ... ... 0.342045
0.199146 ... ... 0.200 -0.075 0.125 324000 115.025 4.525 110.500 ... ... 0.346985
0.201527 ... ... 0.175 -0.050 0.125 326000 117.025 4.525 112.500 ... ... 0.351896
0.198571 ... ... 0.150 -0.050 0.100 328000 119.025 4.525 114.500 ... ... 0.356779
0.200867 ... ... 0.150 -0.050 0.100 330000 121.025 4.525 116.500 ... ... 0.361634
0.203146 ... ... 0.125 -0.025 0.100 332000 123.025 4.525 118.500 ... ... 0.366462
0.198873 ... ... 0.125 -0.050 0.075 334000 125.025 4.525 120.500 ... ... 0.371262
0.201062 ... ... 0.100 -0.025 0.075 336000 127.025 4.525 122.500 ... ... 0.376036
0.203234 ... ... 0.100 -0.025 0.075 338000 129.025 4.525 124.500 ... ... 0.380783
0.20539 ... ... 0.100 -0.025 0.075 340000 131.025 4.525 126.500 ... ... 0.385503
0.198872 ... ... 0.075 -0.025 0.050 342000 133.025 4.525 128.500 ... ... 0.390198
0.200929 ... ... 0.075 -0.025 0.050 344000 135.025 4.525 130.500 ... ... 0.394867
0.20297 ... ... 0.075 -0.025 0.050 346000 137.025 4.525 132.500 ... ... 0.399511
0.204996 ... ... 0.075 -0.025 0.050 348000 139.025 4.525 134.500 ... ... 0.40413
0.207007 ... ... 0.050 0 0.050 350000 141.025 4.525 136.500 ... ... 0.408724
0.195614 ... ... 0.050 -0.025 0.025 352000 143.025 4.525 138.500 ... ... 0.413294
0.197498 ... ... 0.050 -0.025 0.025 354000 145.025 4.525 140.500 ... ... 0.417839
0.199366 ... ... 0.050 -0.025 0.025 356000 147.025 4.525 142.500 ... ... 0.422361
0.201223 ... ... 0.050 -0.025 0.025 358000 149.025 4.525 144.500 ... ... 0.426859
0.203066 ... ... 0.025 0 0.025 360000 151.025 4.525 146.500 ... ... 0.431334
0.204898 ... ... 0.025 0 0.025 362000 153.025 4.525 148.500 ... ... 0.435786
0.206717 ... ... 0.025 0 0.025 364000 155.025 4.525 150.500 ... ... 0.440216
0.208524 ... ... 0.025 0 0.025 366000 157.025 4.525 152.500 ... ... 0.444623
0.21032 ... ... 0.025 0 0.025 368000 159.025 4.525 154.500 ... ... 0.449007
0.212104 ... ... 0.025 0 0.025 370000 161.025 4.525 156.500 ... ... 0.45337
0.213876 ... ... 0.025 0 0.025 372000 163.025 4.525 158.500 ... ... 0.457711
0.203323 ... ... 0.025 -0.013 0.013 374000 165.025 4.525 160.500 ... ... 0.46203
0.204991 ... ... 0.025 -0.013 0.013 376000 167.025 4.525 162.500 ... ... 0.466328
0.206649 ... ... 0.025 -0.013 0.013 378000 169.025 4.525 164.500 ... ... 0.470605
0.208296 ... ... 0.025 -0.013 0.013 380000 171.025 4.525 166.500 ... ... 0.474862
0.209934 ... ... 0.025 -0.013 0.013 382000 173.025 4.525 168.500 ... ... 0.479097
0.211561 ... ... 0.013 0 0.013 384000 175.025 4.525 170.500 ... ... 0.483313
0.213179 ... ... 0.013 0 0.013 386000 177.025 4.525 172.500 ... ... 0.487508
0.214787 ... ... 0.013 0 0.013 388000 179.025 4.525 174.500 ... ... 0.491683
0.216385 ... ... 0.013 0 0.013 390000 181.025 4.525 176.500 ... ... 0.495839
0.217973 ... ... 0.013 0 0.013 392000 183.025 4.525 178.500 ... ... 0.499975
0.219553 ... ... 0.013 0 0.013 394000 185.025 4.525 180.500 ... ... 0.504092
0.221121 ... ... 0.013 0 0.013 396000 187.025 4.525 182.500 ... ... 0.50819
0.222681 ... ... 0.013 0 0.013 398000 189.025 4.525 184.500 ... ... 0.512269

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.