DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.125
Expiration Date: 04/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.640899 ... ... 132.050 1.075 133.125 98000 0.100 0 0.100 ... ... 0.317156
0.625216 ... ... 130.050 1.075 131.125 100000 0.100 -0.025 0.125 ... ... 0.310157
0.609887 ... ... 128.050 1.075 129.125 102000 0.125 0 0.125 ... ... 0.31137
0.594895 ... ... 126.050 1.075 127.125 104000 0.125 0 0.125 ... ... 0.304481
0.580227 ... ... 124.050 1.075 125.125 106000 0.150 0 0.150 ... ... 0.304456
0.565867 ... ... 122.050 1.075 123.125 108000 0.150 0 0.150 ... ... 0.29769
0.551804 ... ... 120.050 1.075 121.125 110000 0.175 0 0.175 ... ... 0.296806
0.538025 ... ... 118.050 1.075 119.125 112000 0.175 -0.025 0.200 ... ... 0.290167
0.524519 ... ... 116.050 1.075 117.125 114000 0.200 0 0.200 ... ... 0.288661
0.511274 ... ... 114.050 1.075 115.125 116000 0.200 -0.025 0.225 ... ... 0.282149
0.498281 ... ... 112.050 1.075 113.125 118000 0.225 0 0.225 ... ... 0.280175
0.485531 ... ... 110.050 1.075 111.125 120000 0.250 0 0.250 ... ... 0.27782
0.473013 ... ... 108.050 1.075 109.125 122000 0.250 -0.025 0.275 ... ... 0.271454
0.46072 ... ... 106.050 1.075 107.125 124000 0.275 -0.025 0.300 ... ... 0.268814
0.448644 ... ... 104.050 1.075 105.125 126000 0.300 0 0.300 ... ... 0.265921
0.436776 ... ... 102.050 1.075 103.125 128000 0.325 0 0.325 ... ... 0.262815
0.425109 ... ... 100.050 1.075 101.125 130000 0.350 0 0.350 ... ... 0.259529
0.413637 ... ... 98.050 1.075 99.125 132000 0.375 0 0.375 ... ... 0.25609
0.402353 ... ... 96.050 1.075 97.125 134000 0.400 0 0.400 ... ... 0.252519
0.391251 ... ... 94.050 1.075 95.125 136000 0.425 -0.025 0.450 ... ... 0.248834
0.380325 ... ... 92.050 1.075 93.125 138000 0.450 -0.025 0.475 ... ... 0.245049
0.369569 ... ... 90.050 1.075 91.125 140000 0.475 -0.025 0.500 ... ... 0.241177
0.358978 ... ... 88.050 1.075 89.125 142000 0.500 -0.050 0.550 ... ... 0.237227
0.348546 ... ... 86.050 1.075 87.125 144000 0.550 -0.025 0.575 ... ... 0.235096
0.338269 ... ... 84.050 1.075 85.125 146000 0.600 -0.025 0.625 ... ... 0.232683
0.328142 ... ... 82.050 1.075 83.125 148000 0.625 -0.050 0.675 ... ... 0.228393
0.318161 ... ... 80.050 1.075 81.125 150000 0.675 -0.050 0.725 ... ... 0.225632
0.308321 ... ... 78.050 1.075 79.125 152000 0.750 -0.025 0.775 ... ... 0.22412
0.299325 ... ... 76.075 1.075 77.150 154000 0.800 -0.050 0.850 ... ... 0.220913
0.289751 ... ... 74.100 1.050 75.150 156000 0.850 -0.050 0.900 ... ... 0.217563
0.281693 ... ... 72.125 1.075 73.200 158000 0.925 -0.050 0.975 ... ... 0.215288
0.273049 ... ... 70.175 1.050 71.225 160000 1 -0.050 1.050 ... ... 0.212763
0.265191 ... ... 68.250 1.025 69.275 162000 1.075 -0.050 1.125 ... ... 0.210019
0.258084 ... ... 66.300 1.050 67.350 164000 1.150 -0.075 1.225 ... ... 0.207081
0.250393 ... ... 64.375 1.025 65.400 166000 1.250 -0.075 1.325 ... ... 0.204909
0.244062 ... ... 62.475 1.025 63.500 168000 1.350 -0.075 1.425 ... ... 0.202478
0.237763 ... ... 60.575 1.025 61.600 170000 1.450 -0.075 1.525 ... ... 0.199815
0.231492 ... ... 58.700 1 59.700 172000 1.550 -0.100 1.650 ... ... 0.196945
0.225249 ... ... 56.825 0.975 57.800 174000 1.675 -0.100 1.775 ... ... 0.194635
0.220184 ... ... 54.950 1 55.950 176000 1.800 -0.100 1.900 ... ... 0.192077
0.214521 ... ... 53.100 0.975 54.075 178000 1.950 -0.100 2.050 ... ... 0.189963
0.209935 ... ... 51.275 0.975 52.250 180000 2.100 -0.100 2.200 ... ... 0.187578
0.205275 ... ... 49.450 0.975 50.425 182000 2.275 -0.100 2.375 ... ... 0.185544
0.201049 ... ... 47.675 0.950 48.625 184000 2.450 -0.125 2.575 ... ... 0.183228
0.196717 ... ... 45.900 0.925 46.825 186000 2.650 -0.125 2.775 ... ... 0.181191
0.192755 ... ... 44.125 0.925 45.050 188000 2.850 -0.150 3 ... ... 0.178867
0.189571 ... ... 42.400 0.925 43.325 190000 3.075 -0.150 3.225 ... ... 0.176766
0.186192 ... ... 40.700 0.900 41.600 192000 3.350 -0.150 3.500 ... ... 0.175303
0.183051 ... ... 39 0.900 39.900 194000 3.600 -0.175 3.775 ... ... 0.173051
0.180107 ... ... 37.350 0.875 38.225 196000 3.900 -0.200 4.100 ... ... 0.17136
0.177326 ... ... 35.700 0.875 36.575 198000 4.225 -0.200 4.425 ... ... 0.169738
0.174677 ... ... 34.100 0.850 34.950 200000 4.575 -0.200 4.775 ... ... 0.168159
0.172491 ... ... 32.525 0.850 33.375 202000 4.950 -0.225 5.175 ... ... 0.166602
0.170007 ... ... 31 0.800 31.800 204000 5.350 -0.250 5.600 ... ... 0.165048
0.167914 ... ... 29.475 0.800 30.275 206000 5.775 -0.250 6.025 ... ... 0.16348
0.165832 ... ... 28 0.775 28.775 208000 6.250 -0.275 6.525 ... ... 0.162213
0.164061 ... ... 26.550 0.775 27.325 210000 6.725 -0.300 7.025 ... ... 0.160566
0.16225 ... ... 25.150 0.750 25.900 212000 7.250 -0.325 7.575 ... ... 0.159178
0.16039 ... ... 23.775 0.725 24.500 214000 7.825 -0.325 8.150 ... ... 0.158011
0.15876 ... ... 22.450 0.700 23.150 216000 8.425 -0.350 8.775 ... ... 0.156742
0.157046 ... ... 21.150 0.675 21.825 218000 9.050 -0.375 9.425 ... ... 0.155369
0.15552 ... ... 19.875 0.675 20.550 220000 9.725 -0.375 10.100 ... ... 0.154164
0.153883 ... ... 18.675 0.625 19.300 222000 10.425 -0.400 10.825 ... ... 0.152834
0.152399 ... ... 17.475 0.625 18.100 224000 11.175 -0.425 11.600 ... ... 0.151645
0.150785 ... ... 16.325 0.600 16.925 226000 11.950 -0.450 12.400 ... ... 0.150315
0.149298 ... ... 15.225 0.575 15.800 228000 12.750 -0.475 13.225 ... ... 0.148841
0.147926 ... ... 14.175 0.550 14.725 230000 13.625 -0.500 14.125 ... ... 0.147742
0.146137 ... ... 13.125 0.525 13.650 232000 14.525 -0.500 15.025 ... ... 0.146482
0.144707 ... ... 12.150 0.500 12.650 234000 15.450 -0.550 16 ... ... 0.14506
0.143108 ... ... 11.200 0.475 11.675 236000 16.425 -0.575 17 ... ... 0.143729
0.141592 ... ... 10.300 0.450 10.750 238000 17.450 -0.600 18.050 ... ... 0.142486
0.140157 ... ... 9.450 0.425 9.875 240000 18.525 -0.625 19.150 ... ... 0.141329
0.1388 ... ... 8.650 0.400 9.050 242000 19.650 -0.625 20.275 ... ... 0.140261
0.137525 ... ... 7.900 0.375 8.275 244000 20.825 -0.650 21.475 ... ... 0.139287
0.136336 ... ... 7.200 0.350 7.550 246000 22.050 -0.675 22.725 ... ... 0.138414
0.135242 ... ... 6.550 0.325 6.875 248000 23.325 -0.700 24.025 ... ... 0.137656
0.134255 ... ... 5.925 0.325 6.250 250000 24.650 -0.725 25.375 ... ... 0.137028
0.133393 ... ... 5.375 0.300 5.675 252000 26.025 -0.750 26.775 ... ... 0.136551
0.13268 ... ... 4.875 0.275 5.150 254000 27.450 -0.775 28.225 ... ... 0.136253
0.132145 ... ... 4.425 0.250 4.675 256000 28.950 -0.775 29.725 ... ... 0.136481
0.131825 ... ... 4 0.250 4.250 258000 30.475 -0.800 31.275 ... ... 0.136655
0.131421 ... ... 3.625 0.225 3.850 260000 32.050 -0.825 32.875 ... ... 0.137128
0.131303 ... ... 3.300 0.200 3.500 262000 33.675 -0.850 34.525 ... ... 0.137952
0.131535 ... ... 3 0.200 3.200 264000 35.325 -0.875 36.200 ... ... 0.138827
0.131794 ... ... 2.750 0.175 2.925 266000 37.025 -0.875 37.900 ... ... 0.140153
0.132108 ... ... 2.500 0.175 2.675 268000 38.750 -0.900 39.650 ... ... 0.141614
0.132512 ... ... 2.300 0.150 2.450 270000 40.500 -0.900 41.400 ... ... 0.143243
0.133044 ... ... 2.100 0.150 2.250 272000 42.275 -0.925 43.200 ... ... 0.145076
0.133268 ... ... 1.925 0.125 2.050 274000 44.075 -0.950 45.025 ... ... 0.147149
0.134168 ... ... 1.775 0.125 1.900 276000 45.900 -0.950 46.850 ... ... 0.149499
0.134817 ... ... 1.625 0.125 1.750 278000 47.750 -0.950 48.700 ... ... 0.152161
0.135196 ... ... 1.500 0.100 1.600 280000 49.600 -0.975 50.575 ... ... 0.154714
0.135872 ... ... 1.400 0.075 1.475 282000 51.475 -0.975 52.450 ... ... 0.157625
0.136914 ... ... 1.275 0.100 1.375 284000 53.375 -0.975 54.350 ... ... 0.160925
0.137753 ... ... 1.175 0.100 1.275 286000 55.275 -1 56.275 ... ... 0.164159
0.138374 ... ... 1.100 0.075 1.175 288000 57.175 -1.025 58.200 ... ... 0.167329
0.139482 ... ... 1.025 0.075 1.100 290000 59.100 -1.025 60.125 ... ... 0.170932
0.139656 ... ... 0.950 0.050 1 292000 61.050 -1.025 62.075 ... ... 0.174985
0.141163 ... ... 0.875 0.075 0.950 294000 63 -1.025 64.025 ... ... 0.179002
0.14171 ... ... 0.825 0.050 0.875 296000 64.950 -1.050 66 ... ... 0.182982
0.142928 ... ... 0.775 0.050 0.825 298000 66.925 -1.050 67.975 ... ... 0.187431
0.144008 ... ... 0.725 0.050 0.775 300000 68.900 -1.050 69.950 ... ... 0.19185
0.144943 ... ... 0.675 0.050 0.725 302000 70.875 -1.075 71.950 ... ... 0.196238
0.145723 ... ... 0.625 0.050 0.675 304000 72.875 -1.075 73.950 ... ... 0.2011
0.146337 ... ... 0.600 0.025 0.625 306000 74.875 -1.075 75.950 ... ... 0.205931
0.147905 ... ... 0.550 0.050 0.600 308000 76.875 -1.075 77.950 ... ... 0.210732
0.149393 ... ... 0.525 0.050 0.575 310000 78.875 -1.075 79.950 ... ... 0.215504
0.150797 ... ... 0.500 0.050 0.550 312000 80.875 -1.075 81.950 ... ... 0.220246
0.152115 ... ... 0.475 0.050 0.525 314000 82.875 -1.075 83.950 ... ... 0.22496
0.153343 ... ... 0.450 0.050 0.500 316000 84.875 -1.075 85.950 ... ... 0.229645
0.15448 ... ... 0.450 0.025 0.475 318000 86.875 -1.075 87.950 ... ... 0.234301
0.155519 ... ... 0.425 0.025 0.450 320000 88.875 -1.075 89.950 ... ... 0.238931
0.156457 ... ... 0.400 0.025 0.425 322000 90.875 -1.075 91.950 ... ... 0.243532
0.158825 ... ... 0.400 0.025 0.425 324000 92.875 -1.075 93.950 ... ... 0.248107
0.159618 ... ... 0.375 0.025 0.400 326000 94.875 -1.075 95.950 ... ... 0.252655
0.161927 ... ... 0.375 0.025 0.400 328000 96.875 -1.075 97.950 ... ... 0.257177
0.162569 ... ... 0.350 0.025 0.375 330000 98.875 -1.075 99.950 ... ... 0.261673
0.164822 ... ... 0.350 0.025 0.375 332000 100.875 -1.075 101.950 ... ... 0.266143
0.165305 ... ... 0.325 0.025 0.350 334000 102.875 -1.075 103.950 ... ... 0.270588
0.167504 ... ... 0.325 0.025 0.350 336000 104.875 -1.075 105.950 ... ... 0.275008
0.167815 ... ... 0.300 0.025 0.325 338000 106.875 -1.075 107.950 ... ... 0.279404
0.16996 ... ... 0.300 0.025 0.325 340000 108.875 -1.075 109.950 ... ... 0.283775
0.172088 ... ... 0.300 0.025 0.325 342000 110.875 -1.075 111.950 ... ... 0.288121
0.172182 ... ... 0.300 0 0.300 344000 112.875 -1.075 113.950 ... ... 0.292445
0.174258 ... ... 0.275 0.025 0.300 346000 114.875 -1.075 115.950 ... ... 0.296744
0.176317 ... ... 0.275 0.025 0.300 348000 116.875 -1.075 117.950 ... ... 0.301021
0.176177 ... ... 0.275 0 0.275 350000 118.875 -1.075 119.950 ... ... 0.305274
0.178186 ... ... 0.250 0.025 0.275 352000 120.875 -1.075 121.950 ... ... 0.309505
0.18018 ... ... 0.250 0.025 0.275 354000 122.875 -1.075 123.950 ... ... 0.313713

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.