DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 122.250
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.525459 ... ... 60.500 -0.250 60.250 62000 0.013 0 0.013 ... ... 0.25288
0.500422 ... ... 58.500 -0.250 58.250 64000 0.013 0 0.013 ... ... 0.241765
0.47622 ... ... 56.500 -0.250 56.250 66000 0.013 0 0.013 ... ... 0.230982
0.452798 ... ... 54.500 -0.250 54.250 68000 0.013 0 0.013 ... ... 0.220505
0.430108 ... ... 52.500 -0.250 52.250 70000 0.013 0 0.013 ... ... 0.210318
0.408103 ... ... 50.500 -0.250 50.250 72000 0.013 0 0.013 ... ... 0.200405
0.386743 ... ... 48.500 -0.250 48.250 74000 0.013 0 0.013 ... ... 0.190745
0.365989 ... ... 46.500 -0.250 46.250 76000 0.013 0 0.013 ... ... 0.181324
0.345807 ... ... 44.500 -0.250 44.250 78000 0.013 0 0.013 ... ... 0.17213
0.326167 ... ... 42.500 -0.250 42.250 80000 0.013 0 0.013 ... ... 0.163149
0.307038 ... ... 40.500 -0.250 40.250 82000 0.013 0 0.013 ... ... 0.154365
0.288394 ... ... 38.500 -0.250 38.250 84000 0.013 0 0.013 ... ... 0.145771
0.270209 ... ... 36.500 -0.250 36.250 86000 0.025 0 0.025 ... ... 0.147823
0.252461 ... ... 34.500 -0.250 34.250 88000 0.025 0 0.025 ... ... 0.139031
0.23513 ... ... 32.500 -0.250 32.250 90000 0.050 0 0.050 ... ... 0.141876
0.218194 ... ... 30.500 -0.250 30.250 92000 0.075 0 0.075 ... ... 0.140324
0.201636 ... ... 28.500 -0.250 28.250 94000 0.125 0 0.125 ... ... 0.141505
0.185438 ... ... 26.500 -0.250 26.250 96000 0.175 0 0.175 ... ... 0.139386
0.171216 ... ... 24.525 -0.250 24.275 98000 0.275 0 0.275 ... ... 0.140749
0.161835 ... ... 22.600 -0.225 22.375 100000 0.400 0.025 0.375 ... ... 0.140896
0.153542 ... ... 20.750 -0.250 20.500 102000 0.550 0 0.550 ... ... 0.13998
0.149577 ... ... 18.950 -0.225 18.725 104000 0.775 0.025 0.750 ... ... 0.140724
0.146264 ... ... 17.225 -0.225 17 106000 1.025 0.025 1 ... ... 0.139809
0.14407 ... ... 15.575 -0.225 15.350 108000 1.375 0.025 1.350 ... ... 0.140407
0.143209 ... ... 14 -0.200 13.800 110000 1.775 0.025 1.750 ... ... 0.140059
0.142348 ... ... 12.525 -0.200 12.325 112000 2.275 0.050 2.225 ... ... 0.14032
0.14131 ... ... 11.125 -0.200 10.925 114000 2.850 0.050 2.800 ... ... 0.140188
0.141238 ... ... 9.825 -0.175 9.650 116000 3.525 0.075 3.450 ... ... 0.140257
0.140688 ... ... 8.625 -0.175 8.450 118000 4.300 0.075 4.225 ... ... 0.14041
0.140813 ... ... 7.525 -0.150 7.375 120000 5.175 0.100 5.075 ... ... 0.140603
0.140425 ... ... 6.525 -0.150 6.375 122000 6.125 0.100 6.025 ... ... 0.140277
0.140689 ... ... 5.625 -0.125 5.500 124000 7.200 0.125 7.075 ... ... 0.140599
0.140539 ... ... 4.800 -0.100 4.700 126000 8.350 0.125 8.225 ... ... 0.140507
0.140048 ... ... 4.100 -0.125 3.975 128000 9.625 0.150 9.475 ... ... 0.141242
0.140505 ... ... 3.450 -0.075 3.375 130000 10.950 0.150 10.800 ... ... 0.141203
0.140274 ... ... 2.900 -0.075 2.825 132000 12.375 0.175 12.200 ... ... 0.141715
0.140085 ... ... 2.425 -0.075 2.350 134000 13.875 0.175 13.700 ... ... 0.142373
0.140138 ... ... 2.025 -0.075 1.950 136000 15.425 0.175 15.250 ... ... 0.14268
0.139904 ... ... 1.675 -0.075 1.600 138000 17.075 0.200 16.875 ... ... 0.144345
0.140419 ... ... 1.375 -0.050 1.325 140000 18.750 0.200 18.550 ... ... 0.145374
0.140208 ... ... 1.125 -0.050 1.075 142000 20.500 0.225 20.275 ... ... 0.147689
0.140375 ... ... 0.900 -0.025 0.875 144000 22.275 0.225 22.050 ... ... 0.149831
0.140087 ... ... 0.725 -0.025 0.700 146000 24.100 0.225 23.875 ... ... 0.153057
0.140893 ... ... 0.600 -0.025 0.575 148000 25.975 0.225 25.750 ... ... 0.157813
0.140252 ... ... 0.475 -0.025 0.450 150000 27.875 0.250 27.625 ... ... 0.163283
0.139673 ... ... 0.375 -0.025 0.350 152000 29.800 0.250 29.550 ... ... 0.169662
0.139568 ... ... 0.300 -0.025 0.275 154000 31.750 0.225 31.525 ... ... 0.177106
0.14058 ... ... 0.225 0 0.225 156000 33.750 0.250 33.500 ... ... 0.187029
0.140409 ... ... 0.175 0 0.175 158000 35.750 0.250 35.500 ... ... 0.196829
0.138552 ... ... 0.150 -0.025 0.125 160000 37.750 0.250 37.500 ... ... 0.20651
0.139252 ... ... 0.100 0 0.100 162000 39.750 0.250 39.500 ... ... 0.216075
0.138752 ... ... 0.075 0 0.075 164000 41.750 0.250 41.500 ... ... 0.225527
0.143592 ... ... 0.075 0 0.075 166000 43.750 0.250 43.500 ... ... 0.234868
0.140958 ... ... 0.050 0 0.050 168000 45.750 0.250 45.500 ... ... 0.244103
0.145458 ... ... 0.050 0 0.050 170000 47.750 0.250 47.500 ... ... 0.253232
0.138612 ... ... 0.025 0 0.025 172000 49.750 0.250 49.500 ... ... 0.262259
0.142716 ... ... 0.025 0 0.025 174000 51.750 0.250 51.500 ... ... 0.271187
0.146755 ... ... 0.025 0 0.025 176000 53.750 0.250 53.500 ... ... 0.280017
0.150734 ... ... 0.025 0 0.025 178000 55.750 0.250 55.500 ... ... 0.288752
0.144445 ... ... 0.013 0 0.013 180000 57.750 0.250 57.500 ... ... 0.297395
0.148106 ... ... 0.013 0 0.013 182000 59.750 0.250 59.500 ... ... 0.305946
0.151716 ... ... 0.013 0 0.013 184000 61.750 0.250 61.500 ... ... 0.314409
0.155279 ... ... 0.013 0 0.013 186000 63.750 0.250 63.500 ... ... 0.322785
0.158791 ... ... 0.013 0 0.013 188000 65.750 0.250 65.500 ... ... 0.331077
0.162256 ... ... 0.013 0 0.013 190000 67.750 0.250 67.500 ... ... 0.339285
0.165677 ... ... 0.013 0 0.013 192000 69.750 0.250 69.500 ... ... 0.347413
0.169054 ... ... 0.013 0 0.013 194000 71.750 0.250 71.500 ... ... 0.355461
0.172389 ... ... 0.013 0 0.013 196000 73.750 0.250 73.500 ... ... 0.363432
0.17568 ... ... 0.013 0 0.013 198000 75.750 0.250 75.500 ... ... 0.371327
0.178929 ... ... 0.013 0 0.013 200000 77.750 0.250 77.500 ... ... 0.379148
0.182139 ... ... 0.013 0 0.013 202000 79.750 0.250 79.500 ... ... 0.386896
0.185312 ... ... 0.013 0 0.013 204000 81.750 0.250 81.500 ... ... 0.394573
0.188448 ... ... 0.013 0 0.013 206000 83.750 0.250 83.500 ... ... 0.402179
0.191548 ... ... 0.013 0 0.013 208000 85.750 0.250 85.500 ... ... 0.409717
0.194611 ... ... 0.013 0 0.013 210000 87.750 0.250 87.500 ... ... 0.417188
0.197636 ... ... 0.013 0 0.013 212000 89.750 0.250 89.500 ... ... 0.424593
0.200628 ... ... 0.013 0 0.013 214000 91.750 0.250 91.500 ... ... 0.431934
0.203586 ... ... 0.013 0 0.013 216000 93.750 0.250 93.500 ... ... 0.439211
0.206512 ... ... 0.013 0 0.013 218000 95.750 0.250 95.500 ... ... 0.446427
0.209406 ... ... 0.013 0 0.013 220000 97.750 0.250 97.500 ... ... 0.453581
0.212269 ... ... 0.013 0 0.013 222000 99.750 0.250 99.500 ... ... 0.460676

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.