DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231.850
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.729163 ... ... 132.550 1.300 133.850 98000 0.025 0 0.025 ... ... 0.363021
0.711559 ... ... 130.550 1.300 131.850 100000 0.025 0 0.025 ... ... 0.354935
0.694339 ... ... 128.550 1.300 129.850 102000 0.025 0 0.025 ... ... 0.347008
0.677486 ... ... 126.550 1.300 127.850 104000 0.025 -0.025 0.050 ... ... 0.339236
0.660986 ... ... 124.550 1.300 125.850 106000 0.025 -0.025 0.050 ... ... 0.33161
0.644823 ... ... 122.550 1.300 123.850 108000 0.050 0 0.050 ... ... 0.346876
0.628984 ... ... 120.550 1.300 121.850 110000 0.050 0 0.050 ... ... 0.339061
0.613456 ... ... 118.550 1.300 119.850 112000 0.050 0 0.050 ... ... 0.331385
0.598227 ... ... 116.550 1.300 117.850 114000 0.050 0 0.050 ... ... 0.323841
0.583285 ... ... 114.550 1.300 115.850 116000 0.050 -0.025 0.075 ... ... 0.316425
0.56862 ... ... 112.550 1.300 113.850 118000 0.050 -0.025 0.075 ... ... 0.309132
0.554221 ... ... 110.550 1.300 111.850 120000 0.075 0 0.075 ... ... 0.31551
0.540078 ... ... 108.550 1.300 109.850 122000 0.075 0 0.075 ... ... 0.308173
0.526184 ... ... 106.550 1.300 107.850 124000 0.075 -0.025 0.100 ... ... 0.30095
0.512528 ... ... 104.550 1.300 105.850 126000 0.100 0 0.100 ... ... 0.303787
0.499103 ... ... 102.550 1.300 103.850 128000 0.100 -0.025 0.125 ... ... 0.296575
0.485901 ... ... 100.550 1.300 101.850 130000 0.100 -0.025 0.125 ... ... 0.289469
0.472915 ... ... 98.550 1.300 99.850 132000 0.125 0 0.125 ... ... 0.290276
0.460136 ... ... 96.550 1.300 97.850 134000 0.125 0 0.125 ... ... 0.283207
0.447559 ... ... 94.550 1.300 95.850 136000 0.125 -0.025 0.150 ... ... 0.276236
0.435178 ... ... 92.550 1.300 93.850 138000 0.150 0 0.150 ... ... 0.275731
0.422985 ... ... 90.550 1.300 91.850 140000 0.150 -0.025 0.175 ... ... 0.268808
0.410976 ... ... 88.550 1.300 89.850 142000 0.175 0 0.175 ... ... 0.267419
0.399145 ... ... 86.550 1.300 87.850 144000 0.175 -0.025 0.200 ... ... 0.260555
0.387486 ... ... 84.550 1.300 85.850 146000 0.200 0 0.200 ... ... 0.258509
0.375994 ... ... 82.550 1.300 83.850 148000 0.225 0 0.225 ... ... 0.255968
0.364665 ... ... 80.550 1.300 81.850 150000 0.250 0 0.250 ... ... 0.253028
0.353493 ... ... 78.550 1.300 79.850 152000 0.275 0 0.275 ... ... 0.249757
0.342475 ... ... 76.550 1.300 77.850 154000 0.300 -0.025 0.325 ... ... 0.246209
0.331606 ... ... 74.550 1.300 75.850 156000 0.325 -0.025 0.350 0.350 0.350 0.242423
0.320882 ... ... 72.550 1.300 73.850 158000 0.350 -0.050 0.400 ... ... 0.238434
0.310299 ... ... 70.550 1.300 71.850 160000 0.400 -0.050 0.450 0.400 0.400 0.236804
0.299853 ... ... 68.575 1.275 69.850 162000 0.425 -0.050 0.475 ... ... 0.232329
0.290692 ... ... 66.600 1.275 67.875 164000 0.475 -0.050 0.525 ... ... 0.229906
0.280502 ... ... 64.625 1.250 65.875 166000 0.525 -0.050 0.575 ... ... 0.227079
0.272685 ... ... 62.650 1.275 63.925 168000 0.550 -0.075 0.625 ... ... 0.222058
0.263832 ... ... 60.700 1.250 61.950 170000 0.600 -0.075 0.675 ... ... 0.218722
0.255076 ... ... 58.750 1.225 59.975 172000 0.675 -0.075 0.750 ... ... 0.216721
0.247469 ... ... 56.800 1.225 58.025 174000 0.725 -0.075 0.800 ... ... 0.212768
0.240931 ... ... 54.850 1.250 56.100 176000 0.800 -0.075 0.875 ... ... 0.210004
0.233388 ... ... 52.925 1.225 54.150 178000 0.850 -0.100 0.950 ... ... 0.205583
0.226849 ... ... 51 1.225 52.225 180000 0.925 -0.100 1.025 ... ... 0.202227
0.221216 ... ... 49.100 1.225 50.325 182000 1.025 -0.100 1.125 ... ... 0.199712
0.215493 ... ... 47.200 1.225 48.425 184000 1.125 -0.100 1.225 ... ... 0.19679
0.209685 ... ... 45.325 1.200 46.525 186000 1.225 -0.100 1.325 1.325 1.325 0.193509
0.204606 ... ... 43.475 1.175 44.650 188000 1.325 -0.125 1.450 1.425 1.425 0.189909
0.199376 ... ... 41.625 1.150 42.775 190000 1.475 -0.125 1.600 ... ... 0.187742
0.195481 ... ... 39.800 1.150 40.950 192000 1.625 -0.150 1.775 ... ... 0.185099
0.191307 ... ... 38 1.125 39.125 194000 1.775 -0.175 1.950 ... ... 0.182036
0.18687 ... ... 36.200 1.100 37.300 196000 1.950 -0.200 2.150 ... ... 0.179296
0.183451 ... ... 34.450 1.075 35.525 198000 2.150 -0.225 2.375 ... ... 0.17679
0.180269 ... ... 32.725 1.050 33.775 200000 2.375 -0.250 2.625 ... ... 0.174438
0.177258 ... ... 31 1.050 32.050 202000 2.625 -0.275 2.900 ... ... 0.172177
0.173823 ... ... 29.325 1 30.325 204000 2.900 -0.300 3.200 ... ... 0.169953
0.17101 ... ... 27.675 0.975 28.650 206000 3.200 -0.325 3.525 ... ... 0.167722
0.168695 ... ... 26.075 0.950 27.025 208000 3.550 -0.325 3.875 ... ... 0.165935
0.16631 ... ... 24.500 0.925 25.425 210000 3.925 -0.350 4.275 4.325 4 0.164025
0.163828 ... ... 22.950 0.900 23.850 212000 4.325 -0.375 4.700 ... ... 0.161972
0.161645 ... ... 21.450 0.875 22.325 214000 4.750 -0.425 5.175 ... ... 0.159758
0.159286 ... ... 20 0.825 20.825 216000 5.250 -0.450 5.700 ... ... 0.158175
0.157123 ... ... 18.575 0.800 19.375 218000 5.750 -0.500 6.250 ... ... 0.15595
0.155101 ... ... 17.225 0.750 17.975 220000 6.325 -0.525 6.850 6.500 6.500 0.154244
0.153173 ... ... 15.900 0.725 16.625 222000 6.950 -0.550 7.500 ... ... 0.152609
0.1513 ... ... 14.625 0.700 15.325 224000 7.600 -0.600 8.200 8.300 8.300 0.150656
0.149448 ... ... 13.400 0.675 14.075 226000 8.325 -0.600 8.925 ... ... 0.149074
0.147248 12.500 12.500 12.250 0.600 12.850 228000 9.075 -0.650 9.725 9.200 9.150 0.147131
0.145362 11.500 11 11.125 0.575 11.700 230000 9.900 -0.675 10.575 10.250 10 0.145496
0.14342 ... ... 10.075 0.525 10.600 232000 10.750 -0.750 11.500 ... ... 0.143464
0.141736 ... ... 9.075 0.500 9.575 234000 11.675 -0.775 12.450 ... ... 0.141691
0.13962 ... ... 8.125 0.450 8.575 236000 12.650 -0.825 13.475 ... ... 0.139823
0.137728 ... ... 7.250 0.400 7.650 238000 13.700 -0.875 14.575 ... ... 0.138183
0.136055 6.875 6.150 6.425 0.375 6.800 240000 14.800 -0.925 15.725 14.750 14.750 0.136426
0.134253 ... ... 5.675 0.325 6 242000 16 -0.925 16.925 ... ... 0.135248
0.133045 4.750 4.750 5 0.300 5.300 244000 17.250 -0.975 18.225 ... ... 0.133973
0.131741 ... ... 4.375 0.275 4.650 246000 18.575 -1 19.575 ... ... 0.132981
0.130747 ... ... 3.825 0.250 4.075 248000 19.950 -1.050 21 ... ... 0.131935
0.129719 ... ... 3.325 0.225 3.550 250000 21.425 -1.050 22.475 ... ... 0.131683
0.129128 ... ... 2.900 0.200 3.100 252000 22.950 -1.075 24.025 ... ... 0.131519
0.129099 2.475 2.475 2.525 0.200 2.725 254000 24.525 -1.100 25.625 ... ... 0.131506
0.128805 ... ... 2.200 0.175 2.375 256000 26.150 -1.125 27.275 ... ... 0.131726
0.128782 ... ... 1.925 0.150 2.075 258000 27.850 -1.125 28.975 ... ... 0.132795
0.129153 ... ... 1.700 0.125 1.825 260000 29.575 -1.150 30.725 ... ... 0.13384
0.129465 ... ... 1.475 0.125 1.600 262000 31.325 -1.175 32.500 ... ... 0.134915
0.12977 ... ... 1.300 0.100 1.400 264000 33.125 -1.200 34.325 ... ... 0.136697
0.130136 ... ... 1.150 0.075 1.225 266000 34.950 -1.200 36.150 ... ... 0.138718
0.130648 ... ... 1.025 0.050 1.075 268000 36.775 -1.250 38.025 ... ... 0.14038
0.131415 ... ... 0.925 0.025 0.950 270000 38.650 -1.250 39.900 ... ... 0.143111
0.132568 ... ... 0.825 0.025 0.850 272000 40.550 -1.250 41.800 ... ... 0.146354
0.133281 ... ... 0.725 0.025 0.750 274000 42.450 -1.275 43.725 ... ... 0.149419
0.134566 ... ... 0.650 0.025 0.675 276000 44.375 -1.275 45.650 ... ... 0.153114
0.13547 ... ... 0.600 0 0.600 278000 46.325 -1.275 47.600 ... ... 0.157515
0.137194 ... ... 0.550 0 0.550 280000 48.275 -1.275 49.550 ... ... 0.16184
0.138642 ... ... 0.500 0 0.500 282000 50.225 -1.300 51.525 ... ... 0.166093
0.139786 ... ... 0.450 0 0.450 284000 52.200 -1.300 53.500 ... ... 0.171141
0.140587 ... ... 0.400 0 0.400 286000 54.175 -1.300 55.475 ... ... 0.176144
0.142693 ... ... 0.375 0 0.375 288000 56.150 -1.300 57.450 ... ... 0.181104
0.144629 ... ... 0.350 0 0.350 290000 58.150 -1.300 59.450 ... ... 0.186894
0.146385 ... ... 0.325 0 0.325 292000 60.150 -1.300 61.450 ... ... 0.192646
0.14795 ... ... 0.300 0 0.300 294000 62.150 -1.300 63.450 ... ... 0.198359
0.149306 ... ... 0.275 0 0.275 296000 64.150 -1.300 65.450 ... ... 0.204035
0.150433 ... ... 0.250 0 0.250 298000 66.150 -1.300 67.450 ... ... 0.209673
0.151303 ... ... 0.225 0 0.225 300000 68.150 -1.300 69.450 ... ... 0.215275
0.15454 ... ... 0.225 0 0.225 302000 70.150 -1.300 71.450 ... ... 0.220841
0.155044 ... ... 0.200 0 0.200 304000 72.150 -1.300 73.450 ... ... 0.226372
0.158176 ... ... 0.200 0 0.200 306000 74.150 -1.300 75.450 ... ... 0.231867
0.158262 ... ... 0.175 0 0.175 308000 76.150 -1.300 77.450 ... ... 0.237327
0.161291 ... ... 0.175 0 0.175 310000 78.150 -1.300 79.450 ... ... 0.242754
0.164291 ... ... 0.150 0.025 0.175 312000 80.150 -1.300 81.450 ... ... 0.248147
0.163808 ... ... 0.150 0 0.150 314000 82.150 -1.300 83.450 ... ... 0.253506
0.166708 ... ... 0.150 0 0.150 316000 84.150 -1.300 85.450 ... ... 0.258833
0.169581 ... ... 0.125 0.025 0.150 318000 86.150 -1.300 87.450 ... ... 0.264127
0.168409 ... ... 0.125 0 0.125 320000 88.150 -1.300 89.450 ... ... 0.269389
0.171182 ... ... 0.125 0 0.125 322000 90.150 -1.300 91.450 ... ... 0.27462
0.173931 ... ... 0.125 0 0.125 324000 92.150 -1.300 93.450 ... ... 0.27982
0.176656 ... ... 0.125 0 0.125 326000 94.150 -1.300 95.450 ... ... 0.284989
0.179359 ... ... 0.100 0.025 0.125 328000 96.150 -1.300 97.450 ... ... 0.290127
0.177137 ... ... 0.100 0 0.100 330000 98.150 -1.300 99.450 ... ... 0.295236
0.179741 ... ... 0.100 0 0.100 332000 100.150 -1.300 101.450 ... ... 0.300315
0.182323 ... ... 0.100 0 0.100 334000 102.150 -1.300 103.450 ... ... 0.305365
0.184883 ... ... 0.100 0 0.100 336000 104.150 -1.300 105.450 ... ... 0.310386
0.187424 ... ... 0.100 0 0.100 338000 106.150 -1.300 107.450 ... ... 0.315378
0.189944 ... ... 0.075 0.025 0.100 340000 108.150 -1.300 109.450 ... ... 0.320343
0.192445 ... ... 0.075 0.025 0.100 342000 110.150 -1.300 111.450 ... ... 0.325279
0.194926 ... ... 0.075 0.025 0.100 344000 112.150 -1.300 113.450 ... ... 0.330188
0.197388 ... ... 0.075 0.025 0.100 346000 114.150 -1.300 115.450 ... ... 0.33507
0.193404 ... ... 0.075 0 0.075 348000 116.150 -1.300 117.450 ... ... 0.339925
0.195769 ... ... 0.075 0 0.075 350000 118.150 -1.300 119.450 ... ... 0.344754
0.198116 ... ... 0.075 0 0.075 352000 120.150 -1.300 121.450 ... ... 0.349557
0.191981 ... ... 0.050 0 0.050 354000 122.150 -1.300 123.450 ... ... 0.354333
0.194217 ... ... 0.050 0 0.050 356000 124.150 -1.300 125.450 ... ... 0.359084
0.196437 ... ... 0.050 0 0.050 358000 126.150 -1.300 127.450 ... ... 0.36381
0.198642 ... ... 0.050 0 0.050 360000 128.150 -1.300 129.450 ... ... 0.368511

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.