DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.925
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
0.76148 ... ... 139.175 -0.150 139.025 92000 0.025 0 0.025 ... ... 0.441523
0.742028 ... ... 137.175 -0.150 137.025 94000 0.025 0 0.025 ... ... 0.431738
0.723009 ... ... 135.175 -0.150 135.025 96000 0.025 0 0.025 ... ... 0.422159
0.704405 ... ... 133.175 -0.150 133.025 98000 0.025 0 0.025 ... ... 0.412777
0.686195 ... ... 131.175 -0.150 131.025 100000 0.025 0 0.025 ... ... 0.403585
0.668362 ... ... 129.175 -0.150 129.025 102000 0.025 0 0.025 ... ... 0.394575
0.650891 ... ... 127.175 -0.150 127.025 104000 0.025 0 0.025 ... ... 0.38574
0.633765 ... ... 125.175 -0.150 125.025 106000 0.025 0 0.025 ... ... 0.377072
0.61697 ... ... 123.175 -0.150 123.025 108000 0.025 0 0.025 ... ... 0.368565
0.600491 ... ... 121.175 -0.150 121.025 110000 0.025 0 0.025 ... ... 0.360208
0.584317 ... ... 119.175 -0.150 119.025 112000 0.025 0 0.025 ... ... 0.352
0.568434 ... ... 117.175 -0.150 117.025 114000 0.025 0 0.025 ... ... 0.343936
0.55283 ... ... 115.175 -0.150 115.025 116000 0.050 0 0.050 ... ... 0.3598
0.537495 ... ... 113.175 -0.150 113.025 118000 0.050 0 0.050 ... ... 0.351511
0.522416 ... ... 111.175 -0.150 111.025 120000 0.050 0 0.050 ... ... 0.343357
0.507585 ... ... 109.175 -0.150 109.025 122000 0.050 0 0.050 ... ... 0.335335
0.492991 ... ... 107.175 -0.150 107.025 124000 0.050 -0.025 0.075 ... ... 0.327438
0.478624 ... ... 105.175 -0.150 105.025 126000 0.075 0 0.075 ... ... 0.334119
0.464475 ... ... 103.175 -0.150 103.025 128000 0.075 0 0.075 ... ... 0.326155
0.450534 ... ... 101.175 -0.150 101.025 130000 0.075 -0.025 0.100 ... ... 0.318309
0.436794 ... ... 99.175 -0.150 99.025 132000 0.100 0 0.100 ... ... 0.321188
0.423244 ... ... 97.175 -0.150 97.025 134000 0.100 0 0.100 ... ... 0.313339
0.409877 ... ... 95.175 -0.150 95.025 136000 0.100 -0.025 0.125 ... ... 0.3056
0.396684 ... ... 93.175 -0.150 93.025 138000 0.125 0 0.125 ... ... 0.306288
0.383654 ... ... 91.175 -0.150 91.025 140000 0.125 0 0.125 ... ... 0.298576
0.370781 ... ... 89.175 -0.150 89.025 142000 0.150 0 0.150 ... ... 0.297893
0.358054 ... ... 87.175 -0.150 87.025 144000 0.150 0 0.150 ... ... 0.290226
0.345464 ... ... 85.175 -0.150 85.025 146000 0.175 0 0.175 ... ... 0.288572
0.332999 ... ... 83.175 -0.150 83.025 148000 0.175 0 0.175 ... ... 0.280962
0.32065 ... ... 81.175 -0.150 81.025 150000 0.200 0 0.200 ... ... 0.278582
0.308402 ... ... 79.175 -0.150 79.025 152000 0.200 0 0.200 ... ... 0.271035
0.296242 ... ... 77.175 -0.150 77.025 154000 0.225 0 0.225 ... ... 0.268093
0.284154 ... ... 75.175 -0.150 75.025 156000 0.250 0 0.250 ... ... 0.264718
0.272118 ... ... 73.175 -0.150 73.025 158000 0.275 0 0.275 ... ... 0.260984
0.260108 ... ... 71.175 -0.150 71.025 160000 0.300 0 0.300 ... ... 0.256947
0.248095 ... ... 69.175 -0.150 69.025 162000 0.325 0 0.325 ... ... 0.252651
0.23949 ... ... 67.175 -0.125 67.050 164000 0.375 0.025 0.350 ... ... 0.250994
0.227549 ... ... 65.200 -0.150 65.050 166000 0.400 0 0.400 ... ... 0.246096
0.219165 ... ... 63.225 -0.150 63.075 168000 0.450 0.025 0.425 ... ... 0.243478
0.21088 ... ... 61.250 -0.150 61.100 170000 0.500 0.025 0.475 ... ... 0.240377
0.206107 ... ... 59.275 -0.125 59.150 172000 0.550 0.025 0.525 ... ... 0.236869
0.201195 ... ... 57.325 -0.125 57.200 174000 0.600 0.025 0.575 ... ... 0.233012
0.196158 ... ... 55.375 -0.125 55.250 176000 0.650 0.025 0.625 ... ... 0.22885
0.191007 ... ... 53.425 -0.125 53.300 178000 0.725 0.025 0.700 ... ... 0.226045
0.185754 ... ... 51.500 -0.150 51.350 180000 0.775 0 0.775 0.725 0.725 0.221273
0.182765 ... ... 49.575 -0.150 49.425 182000 0.850 0 0.850 0.775 0.775 0.21771
0.179338 ... ... 47.675 -0.175 47.500 184000 0.900 -0.050 0.950 ... ... 0.21246
0.17554 ... ... 45.775 -0.200 45.575 186000 0.950 -0.025 0.975 0.950 0.950 0.207039
0.171422 ... ... 43.875 -0.225 43.650 188000 1.025 -0.025 1.050 1.025 1.025 0.202645
0.170222 ... ... 42 -0.225 41.775 190000 1.150 -0.125 1.275 ... ... 0.200162
0.168202 ... ... 40.150 -0.250 39.900 192000 1.275 -0.125 1.400 ... ... 0.197131
0 36.925 36.925 38.025 -1.100 36.925 194000 1.400 -0.150 1.550 1.450 1.450 0.193621
0.164565 ... ... 36.475 -0.275 36.200 196000 1.550 -0.025 1.575 1.550 1.550 0.190559
0.16374 ... ... 34.675 -0.275 34.400 198000 1.750 -0.150 1.900 ... ... 0.188622
0.103575 31.525 31.525 32.600 -1.075 31.525 200000 1.950 -0.150 2.100 2.050 2 0.186027
0.161189 ... ... 31.150 -0.300 30.850 202000 2.075 -0.100 2.175 2.075 2.075 0.180726
0.160213 ... ... 29.400 -0.275 29.125 204000 2.425 -0.150 2.575 ... ... 0.181129
0.159041 ... ... 27.700 -0.275 27.425 206000 2.725 -0.125 2.850 ... ... 0.17931
0.15828 ... ... 26.050 -0.275 25.775 208000 3.150 0.125 3.025 3.150 3.150 0.179653
0.157187 23.775 23.725 24.400 -0.250 24.150 210000 3.375 -0.125 3.500 ... ... 0.174704
0.155765 ... ... 22.800 -0.250 22.550 212000 3.550 -0.225 3.775 3.550 3.500 0.168285
0.154528 ... ... 21.250 -0.250 21 214000 4.225 0.025 4.200 4.225 4.225 0.17144
0.153386 ... ... 19.725 -0.225 19.500 216000 4.400 -0.275 4.675 4.400 4.400 0.163978
0.151814 ... ... 18.275 -0.250 18.025 218000 5.175 -0.100 5.275 ... ... 0.167019
0.150698 ... ... 16.850 -0.225 16.625 220000 6.075 0.325 5.750 6.075 6.075 0.171014
0.149093 ... ... 15.475 -0.225 15.250 222000 6.350 -0.075 6.425 6.425 6.425 0.163451
0.147414 ... ... 14.175 -0.250 13.925 224000 6.650 -0.350 7 6.650 6.650 0.155805
0.146024 ... ... 12.900 -0.225 12.675 226000 7.700 -0.100 7.800 ... ... 0.159484
0.144865 11.500 11.500 11.450 0.050 11.500 228000 8.075 -0.400 8.475 8.075 8.075 0.1516
0.142363 ... ... 10.550 -0.250 10.300 230000 9.300 -0.100 9.400 ... ... 0.156042
0.146138 9.750 9.300 9.225 0.350 9.575 232000 9.675 -0.500 10.175 9.675 9.675 0.146538
0.136364 8.025 7.975 8.200 -0.175 8.025 234000 11.125 -0.125 11.250 ... ... 0.152489
0.137367 ... ... 7.500 -0.250 7.250 236000 12.150 -0.100 12.250 ... ... 0.151051
0.13932 6.600 6.600 6.375 0.225 6.600 238000 13.225 -0.025 13.250 13.225 13.225 0.149442
0.130413 5.325 5.325 5.575 -0.250 5.325 240000 14.425 -0.100 14.525 ... ... 0.148835
0.137203 5.100 4.200 4.850 0.250 5.100 242000 15.675 -0.075 15.750 ... ... 0.148095
0.133694 4.450 3.700 4.200 0.100 4.300 244000 17.150 0.150 17 17.150 17.150 0.15014
0.135986 3.900 3.475 3.625 0.275 3.900 246000 18.550 0.125 18.425 18.550 18.550 0.150145
0.135194 3.375 2.875 3.150 0.225 3.375 248000 19.900 0 19.900 ... ... 0.148382
0.133334 2.850 2.475 2.700 0.150 2.850 250000 21.450 0.025 21.425 ... ... 0.149324
0.12751 2.200 2.200 2.325 -0.125 2.200 252000 23.050 0.025 23.025 ... ... 0.150476
0.130254 ... ... 2.125 -0.125 2 254000 24.700 0.050 24.650 ... ... 0.151932
0.131184 1.750 1.600 1.725 0.025 1.750 256000 26.400 0.050 26.350 ... ... 0.153803
0.131306 ... ... 1.575 -0.075 1.500 258000 28.175 0.075 28.100 ... ... 0.156778
0.131973 ... ... 1.375 -0.075 1.300 260000 29.950 0.075 29.875 ... ... 0.15931
0.130192 1.050 1.050 1.125 -0.075 1.050 262000 31.775 0.100 31.675 ... ... 0.162617
0.134266 ... ... 1.025 -0.025 1 264000 33.625 0.100 33.525 ... ... 0.166211
0.133404 0.825 0.825 0.875 -0.050 0.825 266000 35.500 0.125 35.375 ... ... 0.170167
0.1336 0.700 0.700 0.775 -0.075 0.700 268000 37.400 0.125 37.275 ... ... 0.174556
0.135352 0.650 0.625 0.675 -0.050 0.625 270000 39.300 0.125 39.175 ... ... 0.178746
0.139151 ... ... 0.625 -0.025 0.600 272000 41.225 0.125 41.100 ... ... 0.183467
0.138782 0.500 0.500 0.550 -0.050 0.500 274000 43.175 0.150 43.025 ... ... 0.18878
0.142067 ... ... 0.500 -0.025 0.475 276000 45.125 0.150 44.975 ... ... 0.193984
0.143616 ... ... 0.450 -0.025 0.425 278000 47.075 0.150 46.925 ... ... 0.199083
0.146466 ... ... 0.400 0 0.400 280000 49.050 0.150 48.900 ... ... 0.204862
0.147308 ... ... 0.375 -0.025 0.350 282000 51.025 0.150 50.875 ... ... 0.210569
0.149656 0.325 0.325 0.325 0 0.325 284000 53 0.150 52.850 ... ... 0.216206
0.151783 0.300 0.300 0.300 0 0.300 286000 54.975 0.150 54.825 ... ... 0.221775
0.153671 ... ... 0.275 0 0.275 288000 56.975 0.150 56.825 ... ... 0.228093
0.1553 ... ... 0.250 0 0.250 290000 58.975 0.150 58.825 ... ... 0.23436
0.156638 ... ... 0.225 0 0.225 292000 60.975 0.150 60.825 ... ... 0.240577
0.160478 ... ... 0.225 0 0.225 294000 62.975 0.150 62.825 ... ... 0.246747
0.161399 ... ... 0.200 0 0.200 296000 64.975 0.150 64.825 ... ... 0.252871
0.161937 ... ... 0.175 0 0.175 298000 66.975 0.150 66.825 ... ... 0.258948
0.165556 ... ... 0.175 0 0.175 300000 68.975 0.150 68.825 ... ... 0.26498
0.169138 ... ... 0.175 0 0.175 302000 70.975 0.150 70.825 ... ... 0.270969
0.16903 ... ... 0.150 0 0.150 304000 72.975 0.150 72.825 ... ... 0.276915
0.172487 ... ... 0.150 0 0.150 306000 74.975 0.150 74.825 ... ... 0.282819
0.175911 ... ... 0.150 0 0.150 308000 76.975 0.150 76.825 ... ... 0.288682
0.17503 ... ... 0.125 0 0.125 310000 78.975 0.150 78.825 ... ... 0.294504
0.178328 ... ... 0.125 0 0.125 312000 80.975 0.150 80.825 ... ... 0.300287
0.181595 ... ... 0.125 0 0.125 314000 82.975 0.150 82.825 ... ... 0.30603
0.184833 ... ... 0.125 0 0.125 316000 84.975 0.150 84.825 ... ... 0.311736
0.188043 ... ... 0.125 0 0.125 318000 86.975 0.150 86.825 ... ... 0.317404
0.185982 ... ... 0.100 0 0.100 320000 88.975 0.150 88.825 ... ... 0.323035
0.189069 ... ... 0.100 0 0.100 322000 90.975 0.150 90.825 ... ... 0.328629
0.192129 ... ... 0.100 0 0.100 324000 92.975 0.150 92.825 ... ... 0.334188
0.195164 ... ... 0.100 0 0.100 326000 94.975 0.150 94.825 ... ... 0.339712
0.198173 ... ... 0.100 0 0.100 328000 96.975 0.150 96.825 ... ... 0.345202
0.201157 ... ... 0.075 0.025 0.100 330000 98.975 0.150 98.825 ... ... 0.350657
0.197393 ... ... 0.075 0 0.075 332000 100.975 0.150 100.825 ... ... 0.356079
0.200254 ... ... 0.075 0 0.075 334000 102.975 0.150 102.825 ... ... 0.361468
0.203092 ... ... 0.075 0 0.075 336000 104.975 0.150 104.825 ... ... 0.366824
0.205908 ... ... 0.075 0 0.075 338000 106.975 0.150 106.825 ... ... 0.372148
0.208701 ... ... 0.050 0.025 0.075 340000 108.975 0.150 108.825 ... ... 0.377441
0.211472 ... ... 0.050 0.025 0.075 342000 110.975 0.150 110.825 ... ... 0.382703
0.214223 ... ... 0.050 0.025 0.075 344000 112.975 0.150 112.825 ... ... 0.387933
0.2077 ... ... 0.050 0 0.050 346000 114.975 0.150 114.825 ... ... 0.393134
0.210319 ... ... 0.050 0 0.050 348000 116.975 0.150 116.825 ... ... 0.398305
0.212918 ... ... 0.050 0 0.050 350000 118.975 0.150 118.825 ... ... 0.403446
0.215497 ... ... 0.050 0 0.050 352000 120.975 0.150 120.825 ... ... 0.408559
0.218058 ... ... 0.050 0 0.050 354000 122.975 0.150 122.825 ... ... 0.413643
0.2206 ... ... 0.050 0 0.050 356000 124.975 0.150 124.825 ... ... 0.418698
0.223124 ... ... 0.050 0 0.050 358000 126.975 0.150 126.825 ... ... 0.423726
0.225631 ... ... 0.050 0 0.050 360000 128.975 0.150 128.825 ... ... 0.428726
0.237904 ... ... 0.025 0.025 0.050 370000 138.975 0.150 138.825 ... ... 0.453325
0.24976 ... ... 0.025 0.025 0.050 380000 148.975 0.150 148.825 ... ... 0.477286
0.244758 ... ... 0.025 0 0.025 390000 158.975 0.150 158.825 ... ... 0.500646
0.255321 ... ... 0.025 0 0.025 400000 168.975 0.150 168.825 ... ... 0.523438

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.