DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 237.775
Expiration Date: 12/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.648104 ... ... 137.775 2 139.775 98000 0.025 0 0.025 ... ... 0.287158
0.632757 ... ... 135.775 2 137.775 100000 0.025 0 0.025 ... ... 0.280933
0.617754 ... ... 133.775 2 135.775 102000 0.025 0 0.025 ... ... 0.274832
0.60308 ... ... 131.775 2 133.775 104000 0.025 0 0.025 ... ... 0.26885
0.588721 ... ... 129.775 2 131.775 106000 0.025 0 0.025 ... ... 0.262981
0.574664 ... ... 127.775 2 129.775 108000 0.025 -0.025 0.050 ... ... 0.257222
0.560895 ... ... 125.775 2 127.775 110000 0.050 0 0.050 ... ... 0.269174
0.547404 ... ... 123.775 2 125.775 112000 0.050 0 0.050 ... ... 0.263268
0.534178 ... ... 121.775 2 123.775 114000 0.050 0 0.050 ... ... 0.257466
0.521208 ... ... 119.775 2 121.775 116000 0.075 0 0.075 ... ... 0.262936
0.508483 ... ... 117.775 2 119.775 118000 0.075 0 0.075 ... ... 0.257105
0.495995 ... ... 115.775 2 117.775 120000 0.075 -0.025 0.100 ... ... 0.25137
0.483735 ... ... 113.775 2 115.775 122000 0.100 0 0.100 ... ... 0.253946
0.471694 ... ... 111.775 2 113.775 124000 0.100 -0.025 0.125 ... ... 0.248228
0.459864 ... ... 109.775 2 111.775 126000 0.125 0 0.125 ... ... 0.249194
0.448238 ... ... 107.775 2 109.775 128000 0.125 -0.025 0.150 ... ... 0.243519
0.436809 ... ... 105.775 2 107.775 130000 0.150 0 0.150 ... ... 0.243433
0.425571 ... ... 103.775 2 105.775 132000 0.150 -0.025 0.175 ... ... 0.237813
0.414516 ... ... 101.775 2 103.775 134000 0.175 -0.025 0.200 ... ... 0.236985
0.403639 ... ... 99.775 2 101.775 136000 0.200 -0.025 0.225 ... ... 0.235617
0.392934 ... ... 97.775 2 99.775 138000 0.225 -0.025 0.250 ... ... 0.233826
0.382395 ... ... 95.775 2 97.775 140000 0.250 -0.025 0.275 ... ... 0.231694
0.372018 ... ... 93.775 2 95.775 142000 0.275 -0.025 0.300 ... ... 0.229282
0.361797 ... ... 91.775 2 93.775 144000 0.300 -0.050 0.350 ... ... 0.226637
0.351727 ... ... 89.775 2 91.775 146000 0.350 -0.025 0.375 ... ... 0.226368
0.341804 ... ... 87.775 2 89.775 148000 0.375 -0.050 0.425 ... ... 0.223192
0.332024 ... ... 85.775 2 87.775 150000 0.425 -0.050 0.475 ... ... 0.222067
0.322382 ... ... 83.775 2 85.775 152000 0.475 -0.050 0.525 ... ... 0.220519
0.312875 ... ... 81.775 2 83.775 154000 0.525 -0.050 0.575 ... ... 0.218623
0.303498 ... ... 79.775 2 81.775 156000 0.575 -0.050 0.625 ... ... 0.216434
0.294248 ... ... 77.775 2 79.775 158000 0.625 -0.075 0.700 ... ... 0.213995
0.285121 ... ... 75.775 2 77.775 160000 0.675 -0.075 0.750 ... ... 0.21134
0.276114 ... ... 73.800 1.975 75.775 162000 0.750 -0.075 0.825 ... ... 0.209858
0.267948 ... ... 71.850 1.950 73.800 164000 0.825 -0.075 0.900 ... ... 0.208033
0.259882 ... ... 69.875 1.950 71.825 166000 0.900 -0.075 0.975 ... ... 0.205916
0.252619 ... ... 67.950 1.925 69.875 168000 0.975 -0.100 1.075 ... ... 0.203544
0.246122 ... ... 66 1.950 67.950 170000 1.050 -0.100 1.150 ... ... 0.200949
0.238998 ... ... 64.100 1.900 66 172000 1.150 -0.125 1.275 ... ... 0.199124
0.233271 ... ... 62.200 1.900 64.100 174000 1.250 -0.125 1.375 ... ... 0.19701
0.227556 ... ... 60.300 1.900 62.200 176000 1.375 -0.125 1.500 ... ... 0.195489
0.221853 ... ... 58.450 1.850 60.300 178000 1.500 -0.150 1.650 ... ... 0.193641
0.216768 ... ... 56.575 1.850 58.425 180000 1.650 -0.150 1.800 ... ... 0.19225
0.212248 ... ... 54.750 1.825 56.575 182000 1.775 -0.175 1.950 ... ... 0.18982
0.208234 ... ... 52.925 1.825 54.750 184000 1.950 -0.175 2.125 ... ... 0.188487
0.20412 ... ... 51.125 1.800 52.925 186000 2.125 -0.175 2.300 ... ... 0.186808
0.19991 ... ... 49.325 1.775 51.100 188000 2.300 -0.200 2.500 ... ... 0.184822
0.196626 ... ... 47.575 1.750 49.325 190000 2.500 -0.225 2.725 ... ... 0.183115
0.193179 ... ... 45.825 1.725 47.550 192000 2.725 -0.225 2.950 ... ... 0.181627
0.190516 ... ... 44.100 1.725 45.825 194000 2.950 -0.275 3.225 ... ... 0.17981
0.187634 ... ... 42.400 1.700 44.100 196000 3.225 -0.275 3.500 ... ... 0.178641
0.184977 ... ... 40.725 1.675 42.400 198000 3.500 -0.300 3.800 ... ... 0.17711
0.182507 ... ... 39.075 1.650 40.725 200000 3.800 -0.325 4.125 ... ... 0.175679
0.180189 ... ... 37.475 1.600 39.075 202000 4.125 -0.350 4.475 ... ... 0.174319
0.178374 ... ... 35.875 1.600 37.475 204000 4.475 -0.375 4.850 ... ... 0.173004
0.176623 ... ... 34.325 1.575 35.900 206000 4.875 -0.400 5.275 ... ... 0.172087
0.174914 ... ... 32.825 1.525 34.350 208000 5.300 -0.425 5.725 ... ... 0.171145
0.173571 ... ... 31.350 1.500 32.850 210000 5.750 -0.450 6.200 ... ... 0.170169
0.172213 ... ... 29.900 1.475 31.375 212000 6.225 -0.500 6.725 ... ... 0.169148
0.171147 ... ... 28.500 1.450 29.950 214000 6.750 -0.525 7.275 ... ... 0.168395
0.170025 ... ... 27.125 1.425 28.550 216000 7.300 -0.550 7.850 ... ... 0.167562
0.16884 ... ... 25.800 1.375 27.175 218000 7.900 -0.575 8.475 ... ... 0.166948
0.167588 ... ... 24.475 1.350 25.825 220000 8.500 -0.600 9.100 ... ... 0.165939
0.166263 23.600 23.500 23.200 1.300 24.500 222000 9.125 -0.650 9.775 ... ... 0.164842
0.165139 ... ... 21.950 1.275 23.225 224000 9.800 -0.675 10.475 ... ... 0.163934
0.163647 ... ... 20.725 1.225 21.950 226000 10.475 -0.725 11.200 ... ... 0.162646
0.162067 ... ... 19.525 1.175 20.700 228000 11.200 -0.750 11.950 ... ... 0.16153
0.160393 ... ... 18.325 1.150 19.475 230000 11.900 -0.800 12.700 ... ... 0.159773
0.15862 ... ... 17.150 1.125 18.275 232000 12.650 -0.825 13.475 ... ... 0.15818
0.15674 ... ... 16.025 1.075 17.100 234000 13.425 -0.875 14.300 ... ... 0.156476
0.154746 ... ... 14.925 1.025 15.950 236000 14.225 -0.925 15.150 ... ... 0.154653
0.153141 ... ... 13.875 1 14.875 238000 15.100 -0.950 16.050 ... ... 0.153218
0.151656 ... ... 12.900 0.950 13.850 240000 16.025 -0.975 17 ... ... 0.151901
0.15054 ... ... 11.975 0.925 12.900 242000 17 -1.050 18.050 ... ... 0.150697
0.149789 ... ... 11.150 0.875 12.025 244000 18.075 -1.075 19.150 ... ... 0.150116
0.149152 ... ... 10.375 0.825 11.200 246000 19.225 -1.125 20.350 ... ... 0.149907
0.149153 ... ... 9.675 0.800 10.475 248000 20.425 -1.150 21.575 ... ... 0.149826
0.14903 ... ... 9.025 0.750 9.775 250000 21.700 -1.175 22.875 ... ... 0.150145
0.14932 ... ... 8.425 0.725 9.150 252000 23 -1.250 24.250 ... ... 0.150359
0.149513 ... ... 7.875 0.675 8.550 254000 24.375 -1.275 25.650 ... ... 0.151014
0.150166 ... ... 7.375 0.650 8.025 256000 25.775 -1.300 27.075 ... ... 0.151599
0.15048 ... ... 6.900 0.600 7.500 258000 27.225 -1.325 28.550 ... ... 0.152402
0.15102 ... ... 6.450 0.575 7.025 260000 28.700 -1.375 30.075 ... ... 0.153169
0.151525 ... ... 6.025 0.550 6.575 262000 30.200 -1.400 31.600 ... ... 0.153914
0.152009 ... ... 5.625 0.525 6.150 264000 31.725 -1.450 33.175 ... ... 0.154651
0.152485 ... ... 5.250 0.500 5.750 266000 33.275 -1.475 34.750 ... ... 0.155395
0.152654 ... ... 4.875 0.475 5.350 268000 34.850 -1.500 36.350 ... ... 0.156163
0.152828 ... ... 4.550 0.425 4.975 270000 36.450 -1.525 37.975 ... ... 0.156974
0.153025 ... ... 4.225 0.400 4.625 272000 38.075 -1.550 39.625 ... ... 0.157846
0.153262 ... ... 3.900 0.400 4.300 274000 39.700 -1.575 41.275 ... ... 0.158462
0.15356 ... ... 3.625 0.375 4 276000 41.375 -1.600 42.975 ... ... 0.159511
0.153942 ... ... 3.375 0.350 3.725 278000 43.050 -1.625 44.675 ... ... 0.160331
0.154047 ... ... 3.125 0.325 3.450 280000 44.775 -1.650 46.425 ... ... 0.161655
0.154662 ... ... 2.900 0.325 3.225 282000 46.500 -1.675 48.175 ... ... 0.162781
0.15503 ... ... 2.700 0.300 3 284000 48.250 -1.700 49.950 ... ... 0.164096
0.155571 ... ... 2.525 0.275 2.800 286000 50.050 -1.700 51.750 ... ... 0.166036
0.156323 ... ... 2.350 0.275 2.625 288000 51.850 -1.725 53.575 ... ... 0.167834
0.156857 ... ... 2.200 0.250 2.450 290000 53.650 -1.775 55.425 ... ... 0.169492
0.15765 ... ... 2.075 0.225 2.300 292000 55.500 -1.775 57.275 ... ... 0.171875
0.158241 ... ... 1.950 0.200 2.150 294000 57.350 -1.775 59.125 ... ... 0.17416
0.159148 ... ... 1.825 0.200 2.025 296000 59.200 -1.800 61 ... ... 0.176345
0.159873 ... ... 1.725 0.175 1.900 298000 61.075 -1.825 62.900 ... ... 0.178894
0.160981 ... ... 1.625 0.175 1.800 300000 62.950 -1.850 64.800 ... ... 0.181364
0.161935 ... ... 1.525 0.175 1.700 302000 64.850 -1.850 66.700 ... ... 0.184236
0.16273 ... ... 1.425 0.175 1.600 304000 66.750 -1.875 68.625 ... ... 0.187048
0.163356 ... ... 1.350 0.150 1.500 306000 68.675 -1.875 70.550 ... ... 0.190292
0.163804 ... ... 1.250 0.150 1.400 308000 70.575 -1.900 72.475 ... ... 0.192997
0.164764 ... ... 1.175 0.150 1.325 310000 72.500 -1.925 74.425 ... ... 0.196149
0.165584 ... ... 1.100 0.150 1.250 312000 74.450 -1.925 76.375 ... ... 0.199765
0.166257 ... ... 1.050 0.125 1.175 314000 76.400 -1.925 78.325 ... ... 0.203348
0.166774 ... ... 0.975 0.125 1.100 316000 78.350 -1.925 80.275 ... ... 0.2069
0.167123 ... ... 0.925 0.100 1.025 318000 80.300 -1.950 82.250 ... ... 0.210421
0.168167 ... ... 0.875 0.100 0.975 320000 82.275 -1.975 84.250 ... ... 0.214428
0.169098 ... ... 0.825 0.100 0.925 322000 84.250 -1.975 86.225 ... ... 0.218408
0.169912 ... ... 0.775 0.100 0.875 324000 86.250 -1.975 88.225 ... ... 0.222876
0.170602 ... ... 0.750 0.075 0.825 326000 88.225 -2 90.225 ... ... 0.226806
0.17218 ... ... 0.700 0.100 0.800 328000 90.225 -2 92.225 ... ... 0.231224
0.172648 ... ... 0.675 0.075 0.750 330000 92.225 -2 94.225 ... ... 0.235616
0.174071 ... ... 0.650 0.075 0.725 332000 94.225 -2 96.225 ... ... 0.239984
0.174294 ... ... 0.600 0.075 0.675 334000 96.225 -2 98.225 ... ... 0.244326
0.17555 ... ... 0.575 0.075 0.650 336000 98.225 -2 100.225 ... ... 0.248643
0.176735 ... ... 0.550 0.075 0.625 338000 100.225 -2 102.225 ... ... 0.252936
0.177848 ... ... 0.525 0.075 0.600 340000 102.225 -2 104.225 ... ... 0.257206
0.178887 ... ... 0.500 0.075 0.575 342000 104.225 -2 106.225 ... ... 0.261451
0.179848 ... ... 0.475 0.075 0.550 344000 106.225 -2 108.225 ... ... 0.265673
0.18073 ... ... 0.475 0.050 0.525 346000 108.225 -2 110.225 ... ... 0.269872
0.181527 ... ... 0.450 0.050 0.500 348000 110.225 -2 112.225 ... ... 0.274048
0.182236 ... ... 0.425 0.050 0.475 350000 112.225 -2 114.225 ... ... 0.278202
0.182851 ... ... 0.400 0.050 0.450 352000 114.225 -2 116.225 ... ... 0.282333
0.184999 ... ... 0.400 0.050 0.450 354000 116.225 -2 118.225 ... ... 0.286442

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.