DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 215.250
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
0.597349 ... ... 116.050 1.200 117.250 98000 0.125 0 0.125 ... ... 0.328103
0.58157 ... ... 114.050 1.200 115.250 100000 0.125 0 0.125 ... ... 0.320279
0.566138 ... ... 112.050 1.200 113.250 102000 0.125 -0.025 0.150 ... ... 0.312607
0.551038 ... ... 110.050 1.200 111.250 104000 0.150 0 0.150 ... ... 0.312113
0.536256 ... ... 108.050 1.200 109.250 106000 0.150 -0.025 0.175 ... ... 0.304578
0.521778 ... ... 106.050 1.200 107.250 108000 0.175 0 0.175 ... ... 0.303184
0.507592 ... ... 104.050 1.200 105.250 110000 0.175 -0.025 0.200 ... ... 0.295791
0.493686 ... ... 102.050 1.200 103.250 112000 0.200 0 0.200 ... ... 0.293744
0.480048 ... ... 100.050 1.200 101.250 114000 0.225 0 0.225 ... ... 0.291187
0.46667 ... ... 98.050 1.200 99.250 116000 0.225 -0.025 0.250 ... ... 0.283957
0.453541 ... ... 96.050 1.200 97.250 118000 0.250 -0.025 0.275 ... ... 0.28102
0.440651 ... ... 94.050 1.200 95.250 120000 0.275 -0.025 0.300 ... ... 0.277759
0.427991 ... ... 92.050 1.200 93.250 122000 0.325 0 0.325 ... ... 0.277574
0.415555 ... ... 90.050 1.200 91.250 124000 0.350 -0.025 0.375 ... ... 0.27359
0.403332 ... ... 88.050 1.200 89.250 126000 0.375 -0.025 0.400 ... ... 0.269443
0.391317 ... ... 86.050 1.200 87.250 128000 0.425 -0.025 0.450 ... ... 0.267789
0.379502 ... ... 84.050 1.200 85.250 130000 0.450 -0.025 0.475 ... ... 0.263233
0.36788 ... ... 82.050 1.200 83.250 132000 0.500 -0.025 0.525 ... ... 0.26086
0.356445 ... ... 80.050 1.200 81.250 134000 0.550 -0.025 0.575 ... ... 0.258116
0.34519 ... ... 78.050 1.200 79.250 136000 0.600 -0.050 0.650 ... ... 0.255059
0.33411 ... ... 76.075 1.175 77.250 138000 0.650 -0.050 0.700 ... ... 0.251735
0.324113 ... ... 74.075 1.200 75.275 140000 0.725 -0.050 0.775 ... ... 0.249849
0.314261 ... ... 72.125 1.175 73.300 142000 0.775 -0.050 0.825 ... ... 0.245994
0.30455 ... ... 70.175 1.150 71.325 144000 0.850 -0.050 0.900 ... ... 0.24343
0.29585 ... ... 68.225 1.150 69.375 146000 0.925 -0.075 1 ... ... 0.240543
0.28811 ... ... 66.300 1.150 67.450 148000 1.025 -0.050 1.075 ... ... 0.238633
0.280435 ... ... 64.375 1.150 65.525 150000 1.125 -0.050 1.175 ... ... 0.236317
0.272823 ... ... 62.450 1.150 63.600 152000 1.225 -0.050 1.275 ... ... 0.23365
0.266063 ... ... 60.575 1.125 61.700 154000 1.325 -0.075 1.400 ... ... 0.230678
0.260085 ... ... 58.675 1.150 59.825 156000 1.450 -0.075 1.525 ... ... 0.228398
0.254074 ... ... 56.825 1.125 57.950 158000 1.575 -0.075 1.650 ... ... 0.225766
0.248746 ... ... 54.975 1.125 56.100 160000 1.725 -0.075 1.800 ... ... 0.223671
0.243337 ... ... 53.150 1.100 54.250 162000 1.875 -0.100 1.975 ... ... 0.221204
0.238515 ... ... 51.325 1.100 52.425 164000 2.050 -0.100 2.150 ... ... 0.219155
0.234209 ... ... 49.525 1.100 50.625 166000 2.225 -0.125 2.350 ... ... 0.21673
0.229735 ... ... 47.750 1.075 48.825 168000 2.425 -0.125 2.550 ... ... 0.214635
0.22628 ... ... 46 1.075 47.075 170000 2.650 -0.150 2.800 ... ... 0.212796
0.222582 ... ... 44.275 1.050 45.325 172000 2.900 -0.150 3.050 ... ... 0.211152
0.219195 ... ... 42.575 1.025 43.600 174000 3.150 -0.175 3.325 ... ... 0.209088
0.216068 ... ... 40.900 1 41.900 176000 3.450 -0.175 3.625 ... ... 0.207716
0.213646 ... ... 39.250 1 40.250 178000 3.750 -0.200 3.950 ... ... 0.205897
0.21088 ... ... 37.625 0.975 38.600 180000 4.075 -0.225 4.300 ... ... 0.20416
0.208249 ... ... 36.050 0.925 36.975 182000 4.425 -0.250 4.675 ... ... 0.202474
0.206156 ... ... 34.475 0.925 35.400 184000 4.825 -0.250 5.075 ... ... 0.201257
0.204103 ... ... 32.950 0.900 33.850 186000 5.225 -0.300 5.525 ... ... 0.199583
0.202069 ... ... 31.475 0.850 32.325 188000 5.675 -0.325 6 ... ... 0.198306
0.200425 ... ... 30.025 0.825 30.850 190000 6.150 -0.350 6.500 ... ... 0.19697
0.198739 ... ... 28.600 0.800 29.400 192000 6.650 -0.400 7.050 ... ... 0.195568
0.197 ... ... 27.225 0.750 27.975 194000 7.200 -0.425 7.625 ... ... 0.194459
0.195554 ... ... 25.875 0.725 26.600 196000 7.775 -0.450 8.225 ... ... 0.193245
0.194017 ... ... 24.575 0.675 25.250 198000 8.400 -0.475 8.875 ... ... 0.192269
0.192721 ... ... 23.300 0.650 23.950 200000 9.050 -0.525 9.575 ... ... 0.191165
0.191309 ... ... 22.075 0.600 22.675 202000 9.750 -0.550 10.300 ... ... 0.190263
0.190099 ... ... 20.875 0.575 21.450 204000 10.475 -0.575 11.050 ... ... 0.189217
0.189072 ... ... 19.725 0.550 20.275 206000 11.225 -0.625 11.850 ... ... 0.188029
0.1879 ... ... 18.600 0.525 19.125 208000 12.025 -0.675 12.700 ... ... 0.18701
0.186583 ... ... 17.525 0.475 18 210000 12.875 -0.675 13.550 ... ... 0.186148
0.185424 ... ... 16.475 0.450 16.925 212000 13.750 -0.725 14.475 ... ... 0.185129
0.184112 ... ... 15.450 0.425 15.875 214000 14.650 -0.750 15.400 15.150 15.150 0.183953
0.182947 ... ... 14.475 0.400 14.875 216000 15.600 -0.775 16.375 ... ... 0.182921
0.181623 ... ... 13.525 0.375 13.900 218000 16.600 -0.775 17.375 ... ... 0.182031
0.18044 ... ... 12.625 0.350 12.975 220000 17.600 -0.825 18.425 ... ... 0.18068
0.179095 11.925 11.925 11.750 0.325 12.075 222000 18.675 -0.825 19.500 ... ... 0.17977
0.177889 11.175 11.175 10.925 0.300 11.225 224000 19.775 -0.850 20.625 ... ... 0.178702
0.176519 ... ... 10.125 0.275 10.400 226000 20.900 -0.900 21.800 ... ... 0.177474
0.175293 ... ... 9.375 0.250 9.625 228000 22.075 -0.925 23 ... ... 0.176395
0.173904 ... ... 8.650 0.225 8.875 230000 23.300 -0.950 24.250 ... ... 0.175474
0.172987 ... ... 7.975 0.225 8.200 232000 24.550 -0.975 25.525 ... ... 0.174405
0.171923 ... ... 7.350 0.200 7.550 234000 25.875 -0.975 26.850 ... ... 0.173838
0.170714 ... ... 6.775 0.150 6.925 236000 27.225 -1 28.225 ... ... 0.17315
0.169697 ... ... 6.225 0.125 6.350 238000 28.600 -1.050 29.650 ... ... 0.172346
0.1689 ... ... 5.725 0.100 5.825 240000 30.050 -1.050 31.100 ... ... 0.172126
0.168356 ... ... 5.250 0.100 5.350 242000 31.525 -1.075 32.600 ... ... 0.171837
0.167733 ... ... 4.825 0.075 4.900 244000 33.025 -1.100 34.125 ... ... 0.171492
0.16704 ... ... 4.425 0.050 4.475 246000 34.600 -1.100 35.700 ... ... 0.171864
0.166689 ... ... 4.075 0.025 4.100 248000 36.175 -1.125 37.300 ... ... 0.171864
0.166743 ... ... 3.725 0.050 3.775 250000 37.800 -1.150 38.950 ... ... 0.172289
0.166401 ... ... 3.425 0.025 3.450 252000 39.475 -1.150 40.625 ... ... 0.173204
0.166545 ... ... 3.150 0.025 3.175 254000 41.150 -1.175 42.325 ... ... 0.17381
0.166313 ... ... 2.900 0 2.900 256000 42.875 -1.175 44.050 ... ... 0.174999
0.166669 ... ... 2.675 0 2.675 258000 44.625 -1.175 45.800 ... ... 0.176384
0.166682 ... ... 2.475 -0.025 2.450 260000 46.400 -1.175 47.575 ... ... 0.178006
0.167416 ... ... 2.275 0 2.275 262000 48.175 -1.200 49.375 ... ... 0.179408
0.167857 ... ... 2.100 0 2.100 264000 50 -1.175 51.175 ... ... 0.181612
0.167985 ... ... 1.950 -0.025 1.925 266000 51.825 -1.200 53.025 ... ... 0.183652
0.168403 ... ... 1.800 -0.025 1.775 268000 53.675 -1.200 54.875 ... ... 0.186069
0.169181 ... ... 1.675 -0.025 1.650 270000 55.525 -1.200 56.725 ... ... 0.18835
0.169701 ... ... 1.550 -0.025 1.525 272000 57.400 -1.200 58.600 ... ... 0.191065
0.170673 ... ... 1.450 -0.025 1.425 274000 59.300 -1.200 60.500 ... ... 0.194253
0.171422 ... ... 1.350 -0.025 1.325 276000 61.200 -1.200 62.400 ... ... 0.197358
0.171932 ... ... 1.250 -0.025 1.225 278000 63.125 -1.200 64.325 ... ... 0.200983
0.173028 ... ... 1.175 -0.025 1.150 280000 65.050 -1.200 66.250 ... ... 0.204548
0.173049 ... ... 1.100 -0.050 1.050 282000 66.975 -1.200 68.175 ... ... 0.208056
0.174638 ... ... 1.025 -0.025 1 284000 68.925 -1.200 70.125 ... ... 0.212127
0.175124 ... ... 0.950 -0.025 0.925 286000 70.875 -1.200 72.075 ... ... 0.216155
0.176401 ... ... 0.900 -0.025 0.875 288000 72.825 -1.225 74.050 ... ... 0.220143
0.177529 ... ... 0.850 -0.025 0.825 290000 74.800 -1.200 76 ... ... 0.224719
0.178502 ... ... 0.800 -0.025 0.775 292000 76.775 -1.200 77.975 ... ... 0.229263
0.17931 ... ... 0.750 -0.025 0.725 294000 78.775 -1.200 79.975 ... ... 0.234401
0.179942 ... ... 0.725 -0.050 0.675 296000 80.750 -1.200 81.950 ... ... 0.23888
0.18167 ... ... 0.675 -0.025 0.650 298000 82.750 -1.200 83.950 ... ... 0.243955
0.183311 ... ... 0.650 -0.025 0.625 300000 84.750 -1.200 85.950 ... ... 0.248997
0.183485 ... ... 0.625 -0.050 0.575 302000 86.750 -1.200 87.950 ... ... 0.254008
0.184897 ... ... 0.575 -0.025 0.550 304000 88.750 -1.200 89.950 ... ... 0.258986
0.186212 ... ... 0.550 -0.025 0.525 306000 90.750 -1.200 91.950 ... ... 0.263934
0.187427 ... ... 0.525 -0.025 0.500 308000 92.750 -1.200 93.950 ... ... 0.268851
0.188537 ... ... 0.500 -0.025 0.475 310000 94.750 -1.200 95.950 ... ... 0.273738
0.189537 ... ... 0.500 -0.050 0.450 312000 96.750 -1.200 97.950 ... ... 0.278595
0.192173 ... ... 0.475 -0.025 0.450 314000 98.750 -1.200 99.950 ... ... 0.283422
0.193016 ... ... 0.450 -0.025 0.425 316000 100.750 -1.200 101.950 ... ... 0.288221
0.193737 ... ... 0.425 -0.025 0.400 318000 102.750 -1.200 103.950 ... ... 0.29299
0.19627 ... ... 0.425 -0.025 0.400 320000 104.750 -1.200 105.950 ... ... 0.297732
0.19682 ... ... 0.400 -0.025 0.375 322000 106.750 -1.200 107.950 ... ... 0.302446
0.199292 ... ... 0.400 -0.025 0.375 324000 108.750 -1.200 109.950 ... ... 0.307132
0.19966 ... ... 0.375 -0.025 0.350 326000 110.750 -1.200 111.950 ... ... 0.311791
0.202072 ... ... 0.375 -0.025 0.350 328000 112.750 -1.200 113.950 ... ... 0.316423
0.202247 ... ... 0.350 -0.025 0.325 330000 114.750 -1.200 115.950 ... ... 0.321029
0.204601 ... ... 0.350 -0.025 0.325 332000 116.750 -1.200 117.950 ... ... 0.325608
0.204568 ... ... 0.325 -0.025 0.300 334000 118.750 -1.200 119.950 ... ... 0.330162
0.206865 ... ... 0.325 -0.025 0.300 336000 120.750 -1.200 121.950 ... ... 0.33469
0.209143 ... ... 0.325 -0.025 0.300 338000 122.750 -1.200 123.950 ... ... 0.339193
0.208842 ... ... 0.300 -0.025 0.275 340000 124.750 -1.200 125.950 ... ... 0.343672
0.211066 ... ... 0.300 -0.025 0.275 342000 126.750 -1.200 127.950 ... ... 0.348125
0.213271 ... ... 0.275 0 0.275 344000 128.750 -1.200 129.950 ... ... 0.352555
0.212678 ... ... 0.275 -0.025 0.250 346000 130.750 -1.200 131.950 ... ... 0.35696
0.21483 ... ... 0.275 -0.025 0.250 348000 132.750 -1.200 133.950 ... ... 0.361342
0.216966 ... ... 0.250 0 0.250 350000 134.750 -1.200 135.950 ... ... 0.3657
0.216044 ... ... 0.250 -0.025 0.225 352000 136.750 -1.200 137.950 ... ... 0.370035
0.218127 ... ... 0.250 -0.025 0.225 354000 138.750 -1.200 139.950 ... ... 0.374348
0.220195 ... ... 0.250 -0.025 0.225 356000 140.750 -1.200 141.950 ... ... 0.378637
0.222247 ... ... 0.225 0 0.225 358000 142.750 -1.200 143.950 ... ... 0.382905
0.220914 ... ... 0.225 -0.025 0.200 360000 144.750 -1.200 145.950 ... ... 0.38715

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.