DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 232.325
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.845027 ... ... 139.025 1.300 140.325 92000 0.013 -0.012 0.025 ... ... 0.417703
0.824817 ... ... 137.025 1.300 138.325 94000 0.013 -0.012 0.025 ... ... 0.408426
0.805074 ... ... 135.025 1.300 136.325 96000 0.025 0 0.025 ... ... 0.42288
0.785777 ... ... 133.025 1.300 134.325 98000 0.025 0 0.025 ... ... 0.413499
0.766907 ... ... 131.025 1.300 132.325 100000 0.025 0 0.025 ... ... 0.404309
0.748444 ... ... 129.025 1.300 130.325 102000 0.025 0 0.025 ... ... 0.3953
0.730371 ... ... 127.025 1.300 128.325 104000 0.025 0 0.025 ... ... 0.386466
0.712672 ... ... 125.025 1.300 126.325 106000 0.025 0 0.025 ... ... 0.377799
0.695332 ... ... 123.025 1.300 124.325 108000 0.025 0 0.025 ... ... 0.369294
0.678337 ... ... 121.025 1.300 122.325 110000 0.025 0 0.025 ... ... 0.360939
0.661672 ... ... 119.025 1.300 120.325 112000 0.025 0 0.025 ... ... 0.352732
0.645325 ... ... 117.025 1.300 118.325 114000 0.025 0 0.025 ... ... 0.344669
0.629285 ... ... 115.025 1.300 116.325 116000 0.025 -0.025 0.050 ... ... 0.336743
0.613538 ... ... 113.025 1.300 114.325 118000 0.025 -0.025 0.050 ... ... 0.32895
0.598076 ... ... 111.025 1.300 112.325 120000 0.050 0 0.050 ... ... 0.344135
0.582887 ... ... 109.025 1.300 110.325 122000 0.050 0 0.050 ... ... 0.336114
0.567962 ... ... 107.025 1.300 108.325 124000 0.050 0 0.050 ... ... 0.328219
0.553292 ... ... 105.025 1.300 106.325 126000 0.050 -0.025 0.075 ... ... 0.320446
0.538868 ... ... 103.025 1.300 104.325 128000 0.050 -0.025 0.075 ... ... 0.31279
0.524681 ... ... 101.025 1.300 102.325 130000 0.075 0 0.075 ... ... 0.319123
0.510725 ... ... 99.025 1.300 100.325 132000 0.075 -0.025 0.100 ... ... 0.311393
0.496992 ... ... 97.025 1.300 98.325 134000 0.075 -0.025 0.100 ... ... 0.303774
0.483473 ... ... 95.025 1.300 96.325 136000 0.100 0 0.100 ... ... 0.30644
0.470163 ... ... 93.025 1.300 94.325 138000 0.100 -0.025 0.125 ... ... 0.298809
0.457055 ... ... 91.025 1.300 92.325 140000 0.100 -0.025 0.125 ... ... 0.291279
0.444143 ... ... 89.025 1.300 90.325 142000 0.125 -0.025 0.150 ... ... 0.291829
0.431421 ... ... 87.025 1.300 88.325 144000 0.125 -0.025 0.150 ... ... 0.284316
0.418884 ... ... 85.025 1.300 86.325 146000 0.150 -0.025 0.175 ... ... 0.283541
0.406525 ... ... 83.025 1.300 84.325 148000 0.150 -0.025 0.175 ... ... 0.276066
0.394341 ... ... 81.025 1.300 82.325 150000 0.175 -0.025 0.200 ... ... 0.274348
0.382325 ... ... 79.025 1.300 80.325 152000 0.175 -0.025 0.200 ... ... 0.266919
0.370473 ... ... 77.025 1.300 78.325 154000 0.200 -0.025 0.225 ... ... 0.264496
0.358781 ... ... 75.025 1.300 76.325 156000 0.225 -0.025 0.250 ... ... 0.261549
0.347244 ... ... 73.025 1.300 74.325 158000 0.250 -0.025 0.275 ... ... 0.258173
0.335858 ... ... 71.025 1.300 72.325 160000 0.275 -0.025 0.300 ... ... 0.254443
0.324619 ... ... 69.025 1.300 70.325 162000 0.300 -0.025 0.325 ... ... 0.250414
0.313523 ... ... 67.050 1.275 68.325 164000 0.325 -0.050 0.375 ... ... 0.246129
0.304027 ... ... 65.050 1.300 66.350 166000 0.375 -0.025 0.400 ... ... 0.244424
0.293197 ... ... 63.075 1.275 64.350 168000 0.400 -0.050 0.450 ... ... 0.239544
0.283926 ... ... 61.100 1.275 62.375 170000 0.450 -0.050 0.500 ... ... 0.236892
0.274748 ... ... 59.150 1.250 60.400 172000 0.500 -0.050 0.550 ... ... 0.233764
0.267018 ... ... 57.200 1.250 58.450 174000 0.550 -0.050 0.600 ... ... 0.230235
0.259309 ... ... 55.250 1.250 56.500 176000 0.600 -0.050 0.650 ... ... 0.226359
0.251617 ... ... 53.300 1.250 54.550 178000 0.650 -0.075 0.725 ... ... 0.222182
0.243941 ... ... 51.350 1.250 52.600 180000 0.700 -0.075 0.775 ... ... 0.217737
0.237464 ... ... 49.425 1.250 50.675 182000 0.775 -0.075 0.850 ... ... 0.214546
0.229772 ... ... 47.500 1.225 48.725 184000 0.850 -0.050 0.900 ... ... 0.210941
0.224285 ... ... 45.575 1.250 46.825 186000 0.925 -0.050 0.975 0.950 0.950 0.206974
0.217585 ... ... 43.650 1.250 44.900 188000 1 -0.050 1.050 1.025 1.025 0.202683
0.211811 ... ... 41.775 1.225 43 190000 1.100 -0.050 1.150 1.100 1.100 0.199219
0.206823 ... ... 39.900 1.225 41.125 192000 1.200 -0.075 1.275 1.225 1.225 0.195348
0.201588 36.925 36.925 38.025 1.225 39.250 194000 1.325 -0.075 1.400 ... ... 0.192081
0.196966 ... ... 36.200 1.200 37.400 196000 1.475 -0.100 1.575 1.550 1.450 0.189258
0.192832 ... ... 34.400 1.175 35.575 198000 1.625 -0.125 1.750 ... ... 0.185908
0.189069 31.525 31.525 32.600 1.175 33.775 200000 1.825 -0.125 1.950 ... ... 0.183645
0.184872 ... ... 30.850 1.125 31.975 202000 2.025 -0.150 2.175 2.075 2.075 0.180759
0.181602 ... ... 29.125 1.100 30.225 204000 2.250 -0.175 2.425 ... ... 0.177993
0.178433 ... ... 27.425 1.075 28.500 206000 2.500 -0.225 2.725 ... ... 0.175276
0.175302 ... ... 25.775 1.025 26.800 208000 2.775 -0.250 3.025 3.150 3.150 0.172548
0.172708 ... ... 24.150 1 25.150 210000 3.100 -0.275 3.375 ... ... 0.170319
0.16999 ... ... 22.550 0.975 23.525 212000 3.450 -0.325 3.775 3.550 3.500 0.167926
0.167118 ... ... 21 0.925 21.925 214000 3.850 -0.350 4.200 4.225 3.800 0.165843
0.164536 ... ... 19.500 0.875 20.375 216000 4.275 -0.400 4.675 4.400 4.400 0.163498
0.162153 ... ... 18.025 0.850 18.875 218000 4.725 -0.450 5.175 ... ... 0.160875
0.159897 ... ... 16.625 0.800 17.425 220000 5.250 -0.500 5.750 6.075 6.075 0.158832
0.157283 ... ... 15.250 0.750 16 222000 5.825 -0.525 6.350 ... ... 0.156833
0.155115 ... ... 13.925 0.725 14.650 224000 6.450 -0.550 7 6.650 6.650 0.154829
0.152909 ... ... 12.675 0.675 13.350 226000 7.125 -0.575 7.700 ... ... 0.152777
0.151016 11.500 11.500 11.450 0.675 12.125 228000 7.850 -0.625 8.475 8.075 8.075 0.150642
0.148615 ... ... 10.300 0.625 10.925 230000 8.650 -0.650 9.300 ... ... 0.148772
0.146828 9.750 9.300 9.225 0.600 9.825 232000 9.500 -0.675 10.175 9.675 9.675 0.146743
0.144854 8.800 7.975 8.200 0.575 8.775 234000 10.425 -0.700 11.125 ... ... 0.144909
0.142669 ... ... 7.250 0.525 7.775 236000 11.400 -0.750 12.150 ... ... 0.142866
0.141017 6.600 6.600 6.375 0.500 6.875 238000 12.475 -0.775 13.250 13.225 13.225 0.141359
0.139125 5.325 5.325 5.575 0.450 6.025 240000 13.600 -0.825 14.425 ... ... 0.139619
0.137377 5.100 4.200 4.850 0.400 5.250 242000 14.800 -0.875 15.675 ... ... 0.138035
0.13621 4.450 3.700 4.200 0.375 4.575 244000 16.075 -0.925 17 17.150 17.150 0.136628
0.134843 3.900 3.475 3.625 0.325 3.950 246000 17.450 -0.975 18.425 18.550 18.550 0.135878
0.133741 3.375 2.875 3.150 0.250 3.400 248000 18.875 -1.025 19.900 ... ... 0.135
0.132506 2.850 2.475 2.700 0.200 2.900 250000 20.350 -1.100 21.450 ... ... 0.134023
0.132218 2.200 2.200 2.325 0.175 2.500 252000 21.925 -1.125 23.050 ... ... 0.134027
0.131472 ... ... 2 0.125 2.125 254000 23.550 -1.150 24.700 ... ... 0.134179
0.131459 1.825 1.600 1.725 0.100 1.825 256000 25.225 -1.175 26.400 ... ... 0.134595
0.131802 ... ... 1.500 0.075 1.575 258000 26.950 -1.225 28.175 ... ... 0.135425
0.131977 ... ... 1.300 0.050 1.350 260000 28.725 -1.225 29.950 ... ... 0.136855
0.132822 1.050 1.050 1.125 0.050 1.175 262000 30.525 -1.250 31.775 ... ... 0.138372
0.133771 ... ... 1 0.025 1.025 264000 32.375 -1.250 33.625 ... ... 0.140859
0.134948 0.825 0.825 0.875 0.025 0.900 266000 34.225 -1.275 35.500 ... ... 0.142918
0.136506 0.700 0.700 0.775 0.025 0.800 268000 36.125 -1.275 37.400 ... ... 0.146293
0.137532 0.650 0.625 0.675 0.025 0.700 270000 38.025 -1.275 39.300 ... ... 0.149403
0.139152 ... ... 0.600 0.025 0.625 272000 39.950 -1.275 41.225 ... ... 0.153213
0.140303 0.500 0.500 0.550 0 0.550 274000 41.875 -1.300 43.175 ... ... 0.156842
0.142346 ... ... 0.475 0.025 0.500 276000 43.825 -1.300 45.125 ... ... 0.161332
0.144042 ... ... 0.425 0.025 0.450 278000 45.800 -1.275 47.075 ... ... 0.166775
0.145351 ... ... 0.400 0 0.400 280000 47.750 -1.300 49.050 ... ... 0.171086
0.148027 ... ... 0.350 0.025 0.375 282000 49.725 -1.300 51.025 ... ... 0.176398
0.148582 0.325 0.325 0.325 0 0.325 284000 51.700 -1.300 53 ... ... 0.181654
0.150724 ... ... 0.300 0 0.300 286000 53.700 -1.275 54.975 ... ... 0.187969
0.152628 ... ... 0.275 0 0.275 288000 55.675 -1.300 56.975 ... ... 0.193133
0.154272 ... ... 0.250 0 0.250 290000 57.675 -1.300 58.975 ... ... 0.199366
0.155628 ... ... 0.225 0 0.225 292000 59.675 -1.300 60.975 ... ... 0.205556
0.159471 ... ... 0.225 0 0.225 294000 61.675 -1.300 62.975 ... ... 0.211706
0.160409 ... ... 0.200 0 0.200 296000 63.675 -1.300 64.975 ... ... 0.217814
0.160965 ... ... 0.175 0 0.175 298000 65.675 -1.300 66.975 ... ... 0.223883
0.164587 ... ... 0.175 0 0.175 300000 67.675 -1.300 68.975 ... ... 0.229912
0.168172 ... ... 0.175 0 0.175 302000 69.675 -1.300 70.975 ... ... 0.235902
0.168083 ... ... 0.150 0 0.150 304000 71.675 -1.300 72.975 ... ... 0.241854
0.171542 ... ... 0.150 0 0.150 306000 73.675 -1.300 74.975 ... ... 0.247767
0.174968 ... ... 0.150 0 0.150 308000 75.675 -1.300 76.975 ... ... 0.253643
0.174108 ... ... 0.125 0 0.125 310000 77.675 -1.300 78.975 ... ... 0.259483
0.177408 ... ... 0.125 0 0.125 312000 79.675 -1.300 80.975 ... ... 0.265285
0.180677 ... ... 0.125 0 0.125 314000 81.675 -1.300 82.975 ... ... 0.271052
0.183917 ... ... 0.125 0 0.125 316000 83.675 -1.300 84.975 ... ... 0.276784
0.187128 ... ... 0.125 0 0.125 318000 85.675 -1.300 86.975 ... ... 0.282481
0.18509 ... ... 0.100 0 0.100 320000 87.675 -1.300 88.975 ... ... 0.288143
0.188179 ... ... 0.100 0 0.100 322000 89.675 -1.300 90.975 ... ... 0.293771
0.191241 ... ... 0.100 0 0.100 324000 91.675 -1.300 92.975 ... ... 0.299365
0.194277 ... ... 0.100 0 0.100 326000 93.675 -1.300 94.975 ... ... 0.304926
0.197287 ... ... 0.100 0 0.100 328000 95.675 -1.300 96.975 ... ... 0.310454
0.193649 ... ... 0.100 -0.025 0.075 330000 97.675 -1.300 98.975 ... ... 0.31595
0.196535 ... ... 0.075 0 0.075 332000 99.675 -1.300 100.975 ... ... 0.321414
0.199397 ... ... 0.075 0 0.075 334000 101.675 -1.300 102.975 ... ... 0.326846
0.202237 ... ... 0.075 0 0.075 336000 103.675 -1.300 104.975 ... ... 0.332248
0.205054 ... ... 0.075 0 0.075 338000 105.675 -1.300 106.975 ... ... 0.337618
0.198903 ... ... 0.075 -0.025 0.050 340000 107.675 -1.300 108.975 ... ... 0.342958
0.201583 ... ... 0.075 -0.025 0.050 342000 109.675 -1.300 110.975 ... ... 0.348268
0.204242 ... ... 0.075 -0.025 0.050 344000 111.675 -1.300 112.975 ... ... 0.353548
0.206882 ... ... 0.050 0 0.050 346000 113.675 -1.300 114.975 ... ... 0.358799
0.209501 ... ... 0.050 0 0.050 348000 115.675 -1.300 116.975 ... ... 0.364021
0.212102 ... ... 0.050 0 0.050 350000 117.675 -1.300 118.975 ... ... 0.369214
0.214682 ... ... 0.050 0 0.050 352000 119.675 -1.300 120.975 ... ... 0.374379
0.217243 ... ... 0.050 0 0.050 354000 121.675 -1.300 122.975 ... ... 0.379516
0.219786 ... ... 0.050 0 0.050 356000 123.675 -1.300 124.975 ... ... 0.384626
0.222311 ... ... 0.050 0 0.050 358000 125.675 -1.300 126.975 ... ... 0.389708
0.224819 ... ... 0.050 0 0.050 360000 127.675 -1.300 128.975 ... ... 0.394763
0.221849 ... ... 0.050 -0.025 0.025 370000 137.675 -1.300 138.975 ... ... 0.419643
0.233109 ... ... 0.050 -0.025 0.025 380000 147.675 -1.300 148.975 ... ... 0.443892
0.244002 ... ... 0.025 0 0.025 390000 157.675 -1.300 158.975 ... ... 0.467544
0.254567 ... ... 0.025 0 0.025 400000 167.675 -1.300 168.975 ... ... 0.49063

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.