DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 230.550
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
0.722419 ... ... 132.675 -0.125 132.550 98000 0.025 0 0.025 ... ... 0.360227
0.704871 ... ... 130.675 -0.125 130.550 100000 0.025 0 0.025 ... ... 0.352153
0.687705 ... ... 128.675 -0.125 128.550 102000 0.025 0 0.025 ... ... 0.34424
0.670905 ... ... 126.675 -0.125 126.550 104000 0.050 0.025 0.025 ... ... 0.360031
0.654455 ... ... 124.675 -0.125 124.550 106000 0.050 0 0.050 ... ... 0.351933
0.638342 ... ... 122.675 -0.125 122.550 108000 0.050 0 0.050 ... ... 0.343985
0.622552 ... ... 120.675 -0.125 120.550 110000 0.050 0 0.050 ... ... 0.336181
0.607072 ... ... 118.675 -0.125 118.550 112000 0.050 0 0.050 ... ... 0.328515
0.591889 ... ... 116.675 -0.125 116.550 114000 0.050 0 0.050 ... ... 0.320981
0.576992 ... ... 114.675 -0.125 114.550 116000 0.075 0.025 0.050 ... ... 0.327598
0.562371 ... ... 112.675 -0.125 112.550 118000 0.075 0 0.075 ... ... 0.320026
0.548015 ... ... 110.675 -0.125 110.550 120000 0.075 0 0.075 ... ... 0.312578
0.533915 ... ... 108.675 -0.125 108.550 122000 0.075 0 0.075 ... ... 0.30525
0.520062 ... ... 106.675 -0.125 106.550 124000 0.100 0 0.100 ... ... 0.308118
0.506447 ... ... 104.675 -0.125 104.550 126000 0.100 0 0.100 ... ... 0.300804
0.493062 ... ... 102.675 -0.125 102.550 128000 0.125 0.025 0.100 ... ... 0.301684
0.479898 ... ... 100.675 -0.125 100.550 130000 0.125 0 0.125 ... ... 0.294416
0.46695 ... ... 98.675 -0.125 98.550 132000 0.125 0 0.125 ... ... 0.287253
0.454208 ... ... 96.675 -0.125 96.550 134000 0.125 -0.025 0.150 ... ... 0.280191
0.441668 ... ... 94.675 -0.125 94.550 136000 0.150 0 0.150 ... ... 0.279683
0.429322 ... ... 92.675 -0.125 92.550 138000 0.150 -0.025 0.175 ... ... 0.272675
0.417165 ... ... 90.675 -0.125 90.550 140000 0.175 0 0.175 ... ... 0.271273
0.40519 ... ... 88.675 -0.125 88.550 142000 0.175 -0.025 0.200 ... ... 0.264327
0.393393 ... ... 86.675 -0.125 86.550 144000 0.200 -0.025 0.225 ... ... 0.262262
0.381767 ... ... 84.675 -0.125 84.550 146000 0.200 -0.025 0.225 ... ... 0.255384
0.370308 ... ... 82.675 -0.125 82.550 148000 0.225 -0.025 0.250 ... ... 0.252808
0.359011 ... ... 80.675 -0.125 80.550 150000 0.250 -0.025 0.275 ... ... 0.249836
0.347871 ... ... 78.675 -0.125 78.550 152000 0.275 -0.025 0.300 ... ... 0.246535
0.336884 ... ... 76.675 -0.125 76.550 154000 0.325 0 0.325 ... ... 0.246034
0.326045 ... ... 74.675 -0.125 74.550 156000 0.350 0 0.350 ... ... 0.24201
0.315351 ... ... 72.675 -0.125 72.550 158000 0.400 0 0.400 ... ... 0.240378
0.304797 ... ... 70.675 -0.125 70.550 160000 0.450 0.025 0.425 0.425 0.425 0.2382
0.295541 ... ... 68.700 -0.125 68.575 162000 0.475 0 0.475 ... ... 0.233434
0.286394 ... ... 66.700 -0.100 66.600 164000 0.525 0.025 0.500 ... ... 0.230595
0.277352 ... ... 64.725 -0.100 64.625 166000 0.575 0.025 0.550 ... ... 0.22741
0.268412 ... ... 62.775 -0.125 62.650 168000 0.625 0 0.625 ... ... 0.223927
0.260654 ... ... 60.800 -0.100 60.700 170000 0.675 0 0.675 ... ... 0.220185
0.252947 ... ... 58.850 -0.100 58.750 172000 0.750 0 0.750 ... ... 0.217711
0.245288 ... ... 56.925 -0.125 56.800 174000 0.800 0 0.800 ... ... 0.213445
0.237675 ... ... 55 -0.150 54.850 176000 0.875 -0.025 0.900 ... ... 0.210313
0.231077 ... ... 53.075 -0.150 52.925 178000 0.950 -0.025 0.975 ... ... 0.206863
0.224461 ... ... 51.175 -0.175 51 180000 1.025 -0.050 1.075 ... ... 0.20313
0.218728 ... ... 49.275 -0.175 49.100 182000 1.125 -0.050 1.175 ... ... 0.200212
0.21291 ... ... 47.400 -0.200 47.200 184000 1.225 -0.050 1.275 ... ... 0.196933
0.207834 ... ... 45.525 -0.200 45.325 186000 1.325 -0.075 1.400 ... ... 0.193333
0.203393 ... ... 43.675 -0.200 43.475 188000 1.450 -0.100 1.550 1.500 1.500 0.190318
0.198735 ... ... 41.825 -0.200 41.625 190000 1.600 -0.100 1.700 ... ... 0.187752
0.194582 ... ... 40 -0.200 39.800 192000 1.775 -0.100 1.875 ... ... 0.185515
0.19084 ... ... 38.200 -0.200 38 194000 1.950 -0.100 2.050 ... ... 0.1828
0.186784 ... ... 36.425 -0.225 36.200 196000 2.150 -0.100 2.250 ... ... 0.180324
0.183646 ... ... 34.675 -0.225 34.450 198000 2.375 -0.100 2.475 ... ... 0.178009
0.180685 ... ... 32.925 -0.200 32.725 200000 2.625 -0.100 2.725 ... ... 0.175791
0.177296 ... ... 31.225 -0.225 31 202000 2.900 -0.100 3 ... ... 0.173615
0.174544 ... ... 29.550 -0.225 29.325 204000 3.200 -0.100 3.300 ... ... 0.171438
0.17181 ... ... 27.900 -0.225 27.675 206000 3.525 -0.100 3.625 ... ... 0.169223
0.169524 ... ... 26.300 -0.225 26.075 208000 3.875 -0.100 3.975 3.900 3.900 0.166938
0.167144 ... ... 24.725 -0.225 24.500 210000 4.275 -0.100 4.375 4.250 4.250 0.165004
0.164645 ... ... 23.175 -0.225 22.950 212000 4.700 -0.100 4.800 ... ... 0.162911
0.162417 ... ... 21.675 -0.225 21.450 214000 5.175 -0.100 5.275 ... ... 0.161054
0.160392 ... ... 20.225 -0.225 20 216000 5.700 -0.100 5.800 ... ... 0.159369
0.158135 ... ... 18.800 -0.225 18.575 218000 6.250 -0.100 6.350 ... ... 0.157425
0.156374 ... ... 17.450 -0.225 17.225 220000 6.850 -0.100 6.950 6.925 6.925 0.155586
0.154316 ... ... 16.125 -0.225 15.900 222000 7.500 -0.100 7.600 ... ... 0.153811
0.152304 ... ... 14.850 -0.225 14.625 224000 8.200 -0.075 8.275 ... ... 0.152069
0.150309 ... ... 13.625 -0.225 13.400 226000 8.925 -0.100 9.025 9 8.875 0.149985
0.148641 ... ... 12.450 -0.200 12.250 228000 9.725 -0.100 9.825 9.775 9.775 0.14823
0.146593 11.250 11 11.325 -0.200 11.125 230000 10.575 -0.100 10.675 ... ... 0.146432
0.144823 10.100 10.100 10.250 -0.175 10.075 232000 11.500 -0.075 11.575 ... ... 0.144909
0.142973 ... ... 9.250 -0.175 9.075 234000 12.450 -0.075 12.525 ... ... 0.142968
0.141028 ... ... 8.325 -0.200 8.125 236000 13.475 -0.075 13.550 ... ... 0.141273
0.139318 ... ... 7.425 -0.175 7.250 238000 14.575 -0.050 14.625 ... ... 0.139818
0.137493 6.300 6.300 6.625 -0.200 6.425 240000 15.725 -0.050 15.775 ... ... 0.138261
0.135906 ... ... 5.875 -0.200 5.675 242000 16.925 -0.075 17 ... ... 0.136597
0.134582 ... ... 5.175 -0.175 5 244000 18.225 -0.050 18.275 ... ... 0.13557
0.133176 ... ... 4.550 -0.175 4.375 246000 19.575 -0.050 19.625 ... ... 0.134487
0.132106 ... ... 4 -0.175 3.825 248000 21 -0.025 21.025 ... ... 0.133773
0.131023 ... ... 3.500 -0.175 3.325 250000 22.475 -0.025 22.500 ... ... 0.133091
0.130422 ... ... 3.050 -0.150 2.900 252000 24.025 -0.025 24.050 ... ... 0.132937
0.129957 ... ... 2.650 -0.125 2.525 254000 25.625 0 25.625 ... ... 0.132977
0.129712 ... ... 2.325 -0.125 2.200 256000 27.275 0 27.275 ... ... 0.133303
0.129798 ... ... 2.025 -0.100 1.925 258000 28.975 0.025 28.950 ... ... 0.134028
0.130358 ... ... 1.775 -0.075 1.700 260000 30.725 0.050 30.675 ... ... 0.135291
0.130284 ... ... 1.550 -0.075 1.475 262000 32.500 0.050 32.450 ... ... 0.136647
0.130879 ... ... 1.375 -0.075 1.300 264000 34.325 0.075 34.250 ... ... 0.138808
0.131629 ... ... 1.200 -0.050 1.150 266000 36.150 0.075 36.075 ... ... 0.140617
0.132639 ... ... 1.050 -0.025 1.025 268000 38.025 0.100 37.925 ... ... 0.143472
0.134034 ... ... 0.950 -0.025 0.925 270000 39.900 0.100 39.800 ... ... 0.146091
0.135023 ... ... 0.850 -0.025 0.825 272000 41.800 0.100 41.700 ... ... 0.149238
0.135559 ... ... 0.750 -0.025 0.725 274000 43.725 0.100 43.625 ... ... 0.153003
0.136683 ... ... 0.675 -0.025 0.650 276000 45.650 0.100 45.550 ... ... 0.156647
0.138598 ... ... 0.600 0 0.600 278000 47.600 0.125 47.475 ... ... 0.16101
0.140259 ... ... 0.550 0 0.550 280000 49.550 0.125 49.425 ... ... 0.165299
0.141643 ... ... 0.500 0 0.500 282000 51.525 0.125 51.400 ... ... 0.170376
0.142721 ... ... 0.450 0 0.450 284000 53.500 0.125 53.375 ... ... 0.175408
0.143456 ... ... 0.425 -0.025 0.400 286000 55.475 0.125 55.350 ... ... 0.180395
0.145518 ... ... 0.400 -0.025 0.375 288000 57.450 0.125 57.325 ... ... 0.185339
0.14741 ... ... 0.350 0 0.350 290000 59.450 0.125 59.325 ... ... 0.191115
0.149123 ... ... 0.325 0 0.325 292000 61.450 0.125 61.325 ... ... 0.196853
0.150643 ... ... 0.300 0 0.300 294000 63.450 0.125 63.325 ... ... 0.202553
0.151955 ... ... 0.300 -0.025 0.275 296000 65.450 0.125 65.325 ... ... 0.208215
0.153037 ... ... 0.275 -0.025 0.250 298000 67.450 0.125 67.325 ... ... 0.213841
0.15386 ... ... 0.250 -0.025 0.225 300000 69.450 0.125 69.325 ... ... 0.219429
0.157082 ... ... 0.225 0 0.225 302000 71.450 0.125 71.325 ... ... 0.224982
0.157539 ... ... 0.225 -0.025 0.200 304000 73.450 0.125 73.325 ... ... 0.2305
0.160657 ... ... 0.200 0 0.200 306000 75.450 0.125 75.325 ... ... 0.235982
0.160694 ... ... 0.200 -0.025 0.175 308000 77.450 0.125 77.325 ... ... 0.24143
0.16371 ... ... 0.175 0 0.175 310000 79.450 0.125 79.325 ... ... 0.246844
0.163249 ... ... 0.175 -0.025 0.150 312000 81.450 0.125 81.325 ... ... 0.252224
0.166164 ... ... 0.175 -0.025 0.150 314000 83.450 0.125 83.325 ... ... 0.257571
0.169052 ... ... 0.150 0 0.150 316000 85.450 0.125 85.325 ... ... 0.262885
0.1679 ... ... 0.150 -0.025 0.125 318000 87.450 0.125 87.325 ... ... 0.268167
0.170688 ... ... 0.150 -0.025 0.125 320000 89.450 0.125 89.325 ... ... 0.273417
0.17345 ... ... 0.125 0 0.125 322000 91.450 0.125 91.325 ... ... 0.278636
0.176189 ... ... 0.125 0 0.125 324000 93.450 0.125 93.325 ... ... 0.283823
0.178904 ... ... 0.125 0 0.125 326000 95.450 0.125 95.325 ... ... 0.28898
0.176702 ... ... 0.125 -0.025 0.100 328000 97.450 0.125 97.325 ... ... 0.294107
0.179318 ... ... 0.125 -0.025 0.100 330000 99.450 0.125 99.325 ... ... 0.299204
0.181911 ... ... 0.125 -0.025 0.100 332000 101.450 0.125 101.325 ... ... 0.304271
0.184484 ... ... 0.100 0 0.100 334000 103.450 0.125 103.325 ... ... 0.30931
0.187036 ... ... 0.100 0 0.100 336000 105.450 0.125 105.325 ... ... 0.314319
0.189567 ... ... 0.100 0 0.100 338000 107.450 0.125 107.325 ... ... 0.3193
0.185841 ... ... 0.100 -0.025 0.075 340000 109.450 0.125 109.325 ... ... 0.324253
0.188271 ... ... 0.100 -0.025 0.075 342000 111.450 0.125 111.325 ... ... 0.329178
0.190682 ... ... 0.100 -0.025 0.075 344000 113.450 0.125 113.325 ... ... 0.334076
0.193075 ... ... 0.100 -0.025 0.075 346000 115.450 0.125 115.325 ... ... 0.338947
0.19545 ... ... 0.075 0 0.075 348000 117.450 0.125 117.325 ... ... 0.343791
0.197807 ... ... 0.075 0 0.075 350000 119.450 0.125 119.325 ... ... 0.348609
0.200147 ... ... 0.075 0 0.075 352000 121.450 0.125 121.325 ... ... 0.353401
0.193932 ... ... 0.075 -0.025 0.050 354000 123.450 0.125 123.325 ... ... 0.358167
0.196161 ... ... 0.075 -0.025 0.050 356000 125.450 0.125 125.325 ... ... 0.362907
0.198375 ... ... 0.075 -0.025 0.050 358000 127.450 0.125 127.325 ... ... 0.367623
0.200573 ... ... 0.075 -0.025 0.050 360000 129.450 0.125 129.325 ... ... 0.372313

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.