DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 136
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.782545 ... ... 76.625 1.375 78 58000 0.013 0 0.013 ... ... 0.404837
0.75064 ... ... 74.625 1.375 76 60000 0.013 0 0.013 ... ... 0.389537
0.719872 ... ... 72.625 1.375 74 62000 0.013 0 0.013 ... ... 0.374736
0.690164 ... ... 70.625 1.375 72 64000 0.013 0 0.013 ... ... 0.360395
0.661444 ... ... 68.625 1.375 70 66000 0.013 0 0.013 ... ... 0.346491
0.633648 ... ... 66.625 1.375 68 68000 0.013 0 0.013 ... ... 0.332996
0.606717 ... ... 64.625 1.375 66 70000 0.013 0 0.013 ... ... 0.319884
0.580599 ... ... 62.625 1.375 64 72000 0.013 0 0.013 ... ... 0.307126
0.555245 ... ... 60.625 1.375 62 74000 0.013 0 0.013 ... ... 0.294706
0.530612 ... ... 58.625 1.375 60 76000 0.013 0 0.013 ... ... 0.282606
0.506658 ... ... 56.625 1.375 58 78000 0.013 0 0.013 ... ... 0.270807
0.483346 ... ... 54.625 1.375 56 80000 0.013 0 0.013 ... ... 0.259285
0.460642 ... ... 52.625 1.375 54 82000 0.013 0 0.013 ... ... 0.248035
0.438515 ... ... 50.625 1.375 52 84000 0.013 0 0.013 ... ... 0.237039
0.416935 ... ... 48.625 1.375 50 86000 0.013 0 0.013 ... ... 0.226281
0.395876 ... ... 46.625 1.375 48 88000 0.013 0 0.013 ... ... 0.215747
0.375312 ... ... 44.625 1.375 46 90000 0.013 0 0.013 ... ... 0.205429
0.355219 ... ... 42.625 1.375 44 92000 0.013 0 0.013 ... ... 0.195315
0.335576 ... ... 40.625 1.375 42 94000 0.013 0 0.013 ... ... 0.185388
0.316363 ... ... 38.625 1.375 40 96000 0.013 0 0.013 ... ... 0.175647
0.297561 ... ... 36.625 1.375 38 98000 0.013 -0.013 0.025 ... ... 0.16608
0.279152 ... ... 34.625 1.375 36 100000 0.025 0 0.025 ... ... 0.168607
0.261119 ... ... 32.625 1.375 34 102000 0.025 -0.025 0.050 ... ... 0.158753
0.243448 ... ... 30.625 1.375 32 104000 0.050 -0.025 0.075 ... ... 0.162156
0.226122 ... ... 28.625 1.375 30 106000 0.100 -0.025 0.125 ... ... 0.167402
0.209129 ... ... 26.650 1.350 28 108000 0.150 -0.025 0.175 ... ... 0.166885
0.197026 ... ... 24.700 1.350 26.050 110000 0.200 -0.075 0.275 ... ... 0.163519
0.186951 ... ... 22.800 1.325 24.125 112000 0.300 -0.075 0.375 ... ... 0.164182
0.178378 ... ... 20.950 1.275 22.225 114000 0.450 -0.075 0.525 ... ... 0.16596
0.174002 ... ... 19.175 1.225 20.400 116000 0.625 -0.125 0.750 ... ... 0.165895
0.172106 ... ... 17.425 1.225 18.650 118000 0.850 -0.150 1 ... ... 0.165829
0.169103 ... ... 15.775 1.150 16.925 120000 1.125 -0.200 1.325 ... ... 0.165359
0.168195 ... ... 14.175 1.125 15.300 122000 1.475 -0.250 1.725 ... ... 0.165345
0.167501 ... ... 12.675 1.075 13.750 124000 1.900 -0.300 2.200 ... ... 0.165335
0.166722 ... ... 11.275 1 12.275 126000 2.400 -0.375 2.775 ... ... 0.16509
0.166449 ... ... 9.950 0.950 10.900 128000 3 -0.425 3.425 ... ... 0.165248
0.165712 ... ... 8.725 0.875 9.600 130000 3.700 -0.475 4.175 ... ... 0.165586
0.165847 ... ... 7.625 0.800 8.425 132000 4.475 -0.550 5.025 ... ... 0.165311
0.165372 ... ... 6.600 0.725 7.325 134000 5.350 -0.625 5.975 ... ... 0.165112
0.165623 ... ... 5.675 0.675 6.350 136000 6.350 -0.675 7.025 ... ... 0.165623
0.165311 ... ... 4.850 0.600 5.450 138000 7.425 -0.750 8.175 ... ... 0.165567
0.165156 ... ... 4.125 0.525 4.650 140000 8.600 -0.825 9.425 ... ... 0.165676
0.165271 ... ... 3.475 0.475 3.950 142000 9.875 -0.875 10.750 ... ... 0.166073
0.165112 ... ... 2.900 0.425 3.325 144000 11.225 -0.925 12.150 ... ... 0.166229
0.165566 ... ... 2.425 0.375 2.800 146000 12.650 -1 13.650 ... ... 0.166288
0.165347 ... ... 2 0.325 2.325 148000 14.175 -1.025 15.200 ... ... 0.167237
0.165401 ... ... 1.650 0.275 1.925 150000 15.750 -1.075 16.825 ... ... 0.167784
0.165101 ... ... 1.350 0.225 1.575 152000 17.375 -1.150 18.525 ... ... 0.168081
0.165673 ... ... 1.100 0.200 1.300 154000 19.075 -1.175 20.250 ... ... 0.169358
0.165362 ... ... 0.875 0.175 1.050 156000 20.825 -1.200 22.025 ... ... 0.171065
0.165474 ... ... 0.700 0.150 0.850 158000 22.600 -1.250 23.850 ... ... 0.172362
0.165008 ... ... 0.575 0.100 0.675 160000 24.425 -1.275 25.700 ... ... 0.174776
0.165819 ... ... 0.450 0.100 0.550 162000 26.300 -1.275 27.575 ... ... 0.178921
0.164824 ... ... 0.350 0.075 0.425 164000 28.200 -1.300 29.500 ... ... 0.183833
0.166241 ... ... 0.275 0.075 0.350 166000 30.100 -1.325 31.425 ... ... 0.188095
0.166184 ... ... 0.225 0.050 0.275 168000 32.050 -1.350 33.400 ... ... 0.195385
0.164094 ... ... 0.175 0.025 0.200 170000 34.025 -1.350 35.375 ... ... 0.204291
0.16324 ... ... 0.125 0.025 0.150 172000 36 -1.375 37.375 ... ... 0.213051
0.16518 ... ... 0.100 0.025 0.125 174000 38 -1.375 39.375 ... ... 0.223562
0.166077 ... ... 0.075 0.025 0.100 176000 40 -1.375 41.375 ... ... 0.233955
0.165549 ... ... 0.050 0.025 0.075 178000 42 -1.375 43.375 ... ... 0.244234
0.162795 ... ... 0.050 0 0.050 180000 44 -1.375 45.375 ... ... 0.254402
0.168306 ... ... 0.025 0.025 0.050 182000 46 -1.375 47.375 ... ... 0.26446
0.160613 ... ... 0.025 0 0.025 184000 48 -1.375 49.375 ... ... 0.274412
0.165643 ... ... 0.025 0 0.025 186000 50 -1.375 51.375 ... ... 0.28426
0.170601 ... ... 0.025 0 0.025 188000 52 -1.375 53.375 ... ... 0.294006
0.175484 ... ... 0.013 0.013 0.025 190000 54 -1.375 55.375 ... ... 0.303652
0.168364 ... ... 0.013 0 0.013 192000 56 -1.375 57.375 ... ... 0.313201
0.172859 ... ... 0.013 0 0.013 194000 58 -1.375 59.375 ... ... 0.322655
0.177296 ... ... 0.013 0 0.013 196000 60 -1.375 61.375 ... ... 0.332016
0.181678 ... ... 0.013 0 0.013 198000 62 -1.375 63.375 ... ... 0.341285
0.186004 ... ... 0.013 0 0.013 200000 64 -1.375 65.375 ... ... 0.350464
0.190272 ... ... 0.013 0 0.013 202000 66 -1.375 67.375 ... ... 0.359557
0.194485 ... ... 0.013 0 0.013 204000 68 -1.375 69.375 ... ... 0.368563
0.198647 ... ... 0.013 0 0.013 206000 70 -1.375 71.375 ... ... 0.377485
0.20276 ... ... 0.013 0 0.013 208000 72 -1.375 73.375 ... ... 0.386325
0.206823 ... ... 0.013 0 0.013 210000 74 -1.375 75.375 ... ... 0.395084
0.210838 ... ... 0.013 0 0.013 212000 76 -1.375 77.375 ... ... 0.403763
0.214805 ... ... 0.013 0 0.013 214000 78 -1.375 79.375 ... ... 0.412365
0.218727 ... ... 0.013 0 0.013 216000 80 -1.375 81.375 ... ... 0.420892
0.222604 ... ... 0.013 0 0.013 218000 82 -1.375 83.375 ... ... 0.429343
0.226439 ... ... 0.013 0 0.013 220000 84 -1.375 85.375 ... ... 0.437721
0.230231 ... ... 0.013 0 0.013 222000 86 -1.375 87.375 ... ... 0.446027

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.