DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.775
Expiration Date: 02/05/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.640156 ... ... 131 -0.225 130.775 100000 0.050 0 0.050 ... ... 0.307823
0.624483 ... ... 129 -0.225 128.775 102000 0.050 0 0.050 ... ... 0.300953
0.609152 ... ... 127 -0.225 126.775 104000 0.050 0 0.050 ... ... 0.294216
0.594147 ... ... 125 -0.225 124.775 106000 0.050 -0.025 0.075 ... ... 0.287606
0.579456 ... ... 123 -0.225 122.775 108000 0.075 0 0.075 ... ... 0.293586
0.565065 ... ... 121 -0.225 120.775 110000 0.075 0 0.075 ... ... 0.286964
0.550961 ... ... 119 -0.225 118.775 112000 0.100 0 0.100 ... ... 0.289803
0.537134 ... ... 117 -0.225 116.775 114000 0.100 0 0.100 ... ... 0.283221
0.523573 ... ... 115 -0.225 114.775 116000 0.125 0 0.125 ... ... 0.284245
0.510267 ... ... 113 -0.225 112.775 118000 0.125 -0.025 0.150 ... ... 0.277731
0.497208 ... ... 111 -0.225 110.775 120000 0.150 0 0.150 ... ... 0.277574
0.484384 ... ... 109 -0.225 108.775 122000 0.150 -0.025 0.175 ... ... 0.271142
0.471789 ... ... 107 -0.225 106.775 124000 0.175 0 0.175 ... ... 0.270158
0.459414 ... ... 105 -0.225 104.775 126000 0.175 -0.025 0.200 ... ... 0.263815
0.447251 ... ... 103 -0.225 102.775 128000 0.200 0 0.200 ... ... 0.262222
0.435293 ... ... 101 -0.225 100.775 130000 0.200 -0.025 0.225 ... ... 0.25597
0.423533 ... ... 99 -0.225 98.775 132000 0.225 -0.025 0.250 ... ... 0.253915
0.411964 ... ... 97 -0.225 96.775 134000 0.250 0 0.250 ... ... 0.251492
0.400581 ... ... 95 -0.225 94.775 136000 0.275 0 0.275 ... ... 0.248768
0.389376 ... ... 93 -0.225 92.775 138000 0.300 0 0.300 ... ... 0.245792
0.378345 ... ... 91 -0.225 90.775 140000 0.325 0 0.325 ... ... 0.242603
0.367481 ... ... 89 -0.225 88.775 142000 0.350 0 0.350 ... ... 0.239234
0.356781 ... ... 87 -0.225 86.775 144000 0.375 0 0.375 ... ... 0.235709
0.346238 ... ... 85 -0.225 84.775 146000 0.400 0 0.400 ... ... 0.232048
0.335848 ... ... 83 -0.225 82.775 148000 0.450 0 0.450 ... ... 0.230455
0.325607 ... ... 81 -0.225 80.775 150000 0.475 0 0.475 ... ... 0.226454
0.31551 ... ... 79 -0.225 78.775 152000 0.525 0 0.525 ... ... 0.224274
0.305552 ... ... 77 -0.225 76.775 154000 0.550 0 0.550 ... ... 0.220023
0.295731 ... ... 75 -0.225 74.775 156000 0.600 0 0.600 ... ... 0.217394
0.286042 ... ... 73 -0.225 72.775 158000 0.650 0 0.650 ... ... 0.214523
0.277274 ... ... 71.025 -0.225 70.800 160000 0.700 -0.025 0.725 ... ... 0.21144
0.268618 ... ... 69.050 -0.225 68.825 162000 0.775 0 0.775 ... ... 0.209528
0.260068 ... ... 67.075 -0.225 66.850 164000 0.825 0 0.825 ... ... 0.206017
0.252385 ... ... 65.125 -0.225 64.900 166000 0.900 0 0.900 ... ... 0.203559
0.244781 ... ... 63.175 -0.225 62.950 168000 0.975 0 0.975 ... ... 0.200837
0.237985 ... ... 61.250 -0.225 61.025 170000 1.050 -0.025 1.075 ... ... 0.19788
0.231233 ... ... 59.325 -0.225 59.100 172000 1.150 0 1.150 ... ... 0.195695
0.225218 ... ... 57.425 -0.225 57.200 174000 1.250 0 1.250 ... ... 0.193209
0.219206 ... ... 55.525 -0.225 55.300 176000 1.350 -0.025 1.375 ... ... 0.190455
0.213196 ... ... 53.650 -0.250 53.400 178000 1.475 0 1.475 ... ... 0.188271
0.208457 ... ... 51.775 -0.225 51.550 180000 1.600 0 1.600 ... ... 0.18578
0.203022 ... ... 49.925 -0.250 49.675 182000 1.725 -0.025 1.750 ... ... 0.183014
0.198731 ... ... 48.075 -0.225 47.850 184000 1.900 0 1.900 ... ... 0.181348
0.194316 ... ... 46.250 -0.225 46.025 186000 2.050 -0.025 2.075 ... ... 0.178675
0.190328 ... ... 44.450 -0.225 44.225 188000 2.225 -0.025 2.250 ... ... 0.176335
0.186183 ... ... 42.675 -0.250 42.425 190000 2.425 -0.025 2.450 ... ... 0.174256
0.182892 ... ... 40.925 -0.250 40.675 192000 2.650 -0.025 2.675 ... ... 0.172373
0.179374 ... ... 39.175 -0.250 38.925 194000 2.875 -0.050 2.925 ... ... 0.170129
0.176104 ... ... 37.475 -0.275 37.200 196000 3.125 -0.050 3.175 ... ... 0.168036
0.173034 ... ... 35.775 -0.275 35.500 198000 3.425 -0.050 3.475 ... ... 0.166506
0.170544 ... ... 34.125 -0.275 33.850 200000 3.725 -0.050 3.775 ... ... 0.164569
0.167734 ... ... 32.500 -0.300 32.200 202000 4.050 -0.075 4.125 ... ... 0.16267
0.1654 ... ... 30.900 -0.300 30.600 204000 4.425 -0.075 4.500 ... ... 0.16118
0.163466 ... ... 29.325 -0.275 29.050 206000 4.825 -0.075 4.900 ... ... 0.159644
0.161147 ... ... 27.800 -0.300 27.500 208000 5.250 -0.075 5.325 ... ... 0.158049
0.159157 ... ... 26.300 -0.300 26 210000 5.700 -0.100 5.800 ... ... 0.15638
0.157441 ... ... 24.850 -0.300 24.550 212000 6.200 -0.100 6.300 ... ... 0.154962
0.15563 ... ... 23.425 -0.300 23.125 214000 6.750 -0.075 6.825 ... ... 0.15375
0.154028 ... ... 22.050 -0.300 21.750 216000 7.300 -0.100 7.400 ... ... 0.152076
0.152293 ... ... 20.700 -0.300 20.400 218000 7.925 -0.100 8.025 ... ... 0.150884
0.150717 ... ... 19.400 -0.300 19.100 220000 8.575 -0.100 8.675 ... ... 0.14952
0.148979 ... ... 18.150 -0.325 17.825 222000 9.275 -0.100 9.375 ... ... 0.148275
0.147648 ... ... 16.925 -0.300 16.625 224000 10 -0.100 10.100 ... ... 0.146841
0.146124 ... ... 15.750 -0.300 15.450 226000 10.775 -0.100 10.875 ... ... 0.145499
0.144401 ... ... 14.625 -0.325 14.300 228000 11.600 -0.100 11.700 ... ... 0.144231
0.143029 ... ... 13.525 -0.300 13.225 230000 12.450 -0.100 12.550 12.700 12.700 0.142749
0.141436 ... ... 12.475 -0.300 12.175 232000 13.350 -0.100 13.450 ... ... 0.141322
0.139613 ... ... 11.475 -0.325 11.150 234000 14.300 -0.100 14.400 ... ... 0.139943
0.138106 ... ... 10.500 -0.300 10.200 236000 15.300 -0.075 15.375 ... ... 0.138604
0.136632 ... ... 9.600 -0.300 9.300 238000 16.350 -0.075 16.425 ... ... 0.137301
0.135186 ... ... 8.725 -0.275 8.450 240000 17.450 -0.050 17.500 ... ... 0.136033
0.133477 ... ... 7.900 -0.275 7.625 242000 18.600 -0.050 18.650 ... ... 0.1348
0.13208 ... ... 7.150 -0.275 6.875 244000 19.800 -0.050 19.850 ... ... 0.133607
0.131016 6.375 6.375 6.450 -0.250 6.200 246000 21.050 -0.050 21.100 ... ... 0.13246
0.129698 ... ... 5.800 -0.250 5.550 248000 22.375 -0.025 22.400 ... ... 0.131682
0.128433 ... ... 5.200 -0.250 4.950 250000 23.750 0 23.750 ... ... 0.130999
0.127575 ... ... 4.650 -0.225 4.425 252000 25.175 0 25.175 ... ... 0.130439
0.126844 ... ... 4.150 -0.200 3.950 254000 26.650 0.025 26.625 ... ... 0.130036
0.125913 ... ... 3.700 -0.200 3.500 256000 28.200 0.050 28.150 ... ... 0.130196
0.125549 ... ... 3.300 -0.175 3.125 258000 29.775 0.050 29.725 ... ... 0.130267
0.125061 ... ... 2.950 -0.175 2.775 260000 31.400 0.050 31.350 ... ... 0.13066
0.124892 ... ... 2.625 -0.150 2.475 262000 33.075 0.075 33 ... ... 0.131454
0.124676 ... ... 2.350 -0.150 2.200 264000 34.775 0.075 34.700 ... ... 0.132305
0.124931 ... ... 2.100 -0.125 1.975 266000 36.525 0.075 36.450 ... ... 0.133703
0.124747 ... ... 1.900 -0.150 1.750 268000 38.300 0.100 38.200 ... ... 0.135282
0.125184 ... ... 1.700 -0.125 1.575 270000 40.100 0.100 40 ... ... 0.137092
0.125817 ... ... 1.525 -0.100 1.425 272000 41.950 0.125 41.825 ... ... 0.13969
0.126091 ... ... 1.400 -0.125 1.275 274000 43.800 0.125 43.675 ... ... 0.142135
0.126642 ... ... 1.250 -0.100 1.150 276000 45.675 0.125 45.550 ... ... 0.144965
0.127563 ... ... 1.150 -0.100 1.050 278000 47.575 0.150 47.425 ... ... 0.148227
0.128198 ... ... 1.050 -0.100 0.950 280000 49.500 0.175 49.325 ... ... 0.151961
0.129335 ... ... 0.950 -0.075 0.875 282000 51.425 0.175 51.250 ... ... 0.15563
0.130236 ... ... 0.875 -0.075 0.800 284000 53.375 0.200 53.175 ... ... 0.159813
0.131799 ... ... 0.800 -0.050 0.750 286000 55.325 0.200 55.125 ... ... 0.16395
0.132222 ... ... 0.725 -0.050 0.675 288000 57.275 0.200 57.075 ... ... 0.168044
0.133385 ... ... 0.675 -0.050 0.625 290000 59.250 0.200 59.050 ... ... 0.172683
0.135449 ... ... 0.625 -0.025 0.600 292000 61.250 0.225 61.025 ... ... 0.177872
0.136277 ... ... 0.575 -0.025 0.550 294000 63.225 0.225 63 ... ... 0.182444
0.138102 ... ... 0.550 -0.025 0.525 296000 65.225 0.225 65 ... ... 0.187568
0.138549 ... ... 0.500 -0.025 0.475 298000 67.225 0.225 67 ... ... 0.192658
0.140109 ... ... 0.475 -0.025 0.450 300000 69.225 0.225 69 ... ... 0.197716
0.141556 ... ... 0.450 -0.025 0.425 302000 71.225 0.225 71 ... ... 0.202741
0.142883 ... ... 0.400 0 0.400 304000 73.225 0.225 73 ... ... 0.207734
0.144084 ... ... 0.375 0 0.375 306000 75.225 0.225 75 ... ... 0.212696
0.145152 ... ... 0.375 -0.025 0.350 308000 77.225 0.225 77 ... ... 0.217627
0.146076 ... ... 0.350 -0.025 0.325 310000 79.225 0.225 79 ... ... 0.222527
0.148682 ... ... 0.325 0 0.325 312000 81.225 0.225 81 ... ... 0.227397
0.149402 ... ... 0.300 0 0.300 314000 83.225 0.225 83 ... ... 0.232237
0.149951 ... ... 0.300 -0.025 0.275 316000 85.225 0.225 85 ... ... 0.237048
0.152438 ... ... 0.275 0 0.275 318000 87.225 0.225 87 ... ... 0.24183
0.152748 ... ... 0.275 -0.025 0.250 320000 89.225 0.225 89 ... ... 0.246583
0.155165 ... ... 0.250 0 0.250 322000 91.225 0.225 91 ... ... 0.251308
0.155209 ... ... 0.250 -0.025 0.225 324000 93.225 0.225 93 ... ... 0.256006
0.157558 ... ... 0.225 0 0.225 326000 95.225 0.225 95 ... ... 0.260675
0.159886 ... ... 0.225 0 0.225 328000 97.225 0.225 97 ... ... 0.265318
0.159581 ... ... 0.200 0 0.200 330000 99.225 0.225 99 ... ... 0.269934
0.161843 ... ... 0.200 0 0.200 332000 101.225 0.225 101 ... ... 0.274523
0.164085 ... ... 0.200 0 0.200 334000 103.225 0.225 103 ... ... 0.279087
0.16338 ... ... 0.175 0 0.175 336000 105.225 0.225 105 ... ... 0.283624
0.165557 ... ... 0.175 0 0.175 338000 107.225 0.225 107 ... ... 0.288136
0.167716 ... ... 0.175 0 0.175 340000 109.225 0.225 109 ... ... 0.292624
0.169859 ... ... 0.175 0 0.175 342000 111.225 0.225 111 ... ... 0.297086
0.168629 ... ... 0.150 0 0.150 344000 113.225 0.225 113 ... ... 0.301523
0.170708 ... ... 0.150 0 0.150 346000 115.225 0.225 115 ... ... 0.305937
0.17277 ... ... 0.150 0 0.150 348000 117.225 0.225 117 ... ... 0.310326
0.174817 ... ... 0.150 0 0.150 350000 119.225 0.225 119 ... ... 0.314692
0.176848 ... ... 0.150 0 0.150 352000 121.225 0.225 121 ... ... 0.319035
0.174926 ... ... 0.125 0 0.125 354000 123.225 0.225 123 ... ... 0.323354
0.176893 ... ... 0.125 0 0.125 356000 125.225 0.225 125 ... ... 0.327651
0.180784 ... ... ... ... 0.125 360000 129.225 ... ... ... ... 0.336176
0.185435 ... ... ... ... 0.100 370000 139.225 ... ... ... ... 0.35711
0.19442 ... ... ... ... 0.100 380000 149.225 ... ... ... ... 0.377523
0.20311 ... ... ... ... 0.100 390000 159.225 ... ... ... ... 0.397444
0.205105 ... ... ... ... 0.075 400000 169.225 ... ... ... ... 0.4169

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.