DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 138.600
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.711965 ... ... 75.600 3 78.600 60000 0.013 0 0.013 ... ... 0.349185
0.683335 ... ... 73.600 3 76.600 62000 0.013 0 0.013 ... ... 0.336203
0.655701 ... ... 71.600 3 74.600 64000 0.013 0 0.013 ... ... 0.323628
0.628996 ... ... 69.600 3 72.600 66000 0.013 0 0.013 ... ... 0.311433
0.603159 ... ... 67.600 3 70.600 68000 0.013 0 0.013 ... ... 0.299598
0.578135 ... ... 65.600 3 68.600 70000 0.013 0 0.013 ... ... 0.2881
0.553873 ... ... 63.600 3 66.600 72000 0.013 0 0.013 ... ... 0.276918
0.530328 ... ... 61.600 3 64.600 74000 0.013 0 0.013 ... ... 0.266029
0.507458 ... ... 59.600 3 62.600 76000 0.013 0 0.013 ... ... 0.255421
0.485224 ... ... 57.600 3 60.600 78000 0.013 0 0.013 ... ... 0.245078
0.463591 ... ... 55.600 3 58.600 80000 0.013 0 0.013 ... ... 0.234986
0.442527 ... ... 53.600 3 56.600 82000 0.013 0 0.013 ... ... 0.225125
0.422003 ... ... 51.600 3 54.600 84000 0.013 0 0.013 ... ... 0.215489
0.401989 ... ... 49.600 3 52.600 86000 0.013 0 0.013 ... ... 0.206066
0.382462 ... ... 47.600 3 50.600 88000 0.013 0 0.013 ... ... 0.196844
0.363398 ... ... 45.600 3 48.600 90000 0.013 0 0.013 ... ... 0.187807
0.344773 ... ... 43.600 3 46.600 92000 0.013 0 0.013 ... ... 0.178951
0.326569 ... ... 41.600 3 44.600 94000 0.013 0 0.013 ... ... 0.170267
0.308765 ... ... 39.600 3 42.600 96000 0.013 -0.013 0.025 ... ... 0.161741
0.291344 ... ... 37.600 3 40.600 98000 0.025 0 0.025 ... ... 0.164833
0.27429 ... ... 35.600 3 38.600 100000 0.025 -0.025 0.050 ... ... 0.156081
0.257586 ... ... 33.600 3 36.600 102000 0.050 -0.025 0.075 ... ... 0.160134
0.241218 ... ... 31.600 3 34.600 104000 0.075 -0.025 0.100 ... ... 0.159399
0.225173 ... ... 29.600 3 32.600 106000 0.100 -0.075 0.175 ... ... 0.156376
0.209437 ... ... 27.625 2.975 30.600 108000 0.150 -0.100 0.250 ... ... 0.156445
0.195808 ... ... 25.700 2.925 28.625 110000 0.225 -0.125 0.350 ... ... 0.157221
0.184117 ... ... 23.825 2.850 26.675 112000 0.325 -0.150 0.475 ... ... 0.157699
0.177227 ... ... 22 2.800 24.800 114000 0.450 -0.200 0.650 ... ... 0.157544
0.171086 ... ... 20.225 2.725 22.950 116000 0.625 -0.250 0.875 ... ... 0.158261
0.166595 ... ... 18.500 2.650 21.150 118000 0.825 -0.325 1.150 ... ... 0.157734
0.16417 ... ... 16.850 2.575 19.425 120000 1.075 -0.425 1.500 ... ... 0.157313
0.161993 ... ... 15.300 2.450 17.750 122000 1.400 -0.500 1.900 ... ... 0.157674
0.160642 ... ... 13.800 2.350 16.150 124000 1.775 -0.600 2.375 ... ... 0.157442
0.160467 ... ... 12.400 2.250 14.650 126000 2.250 -0.700 2.950 ... ... 0.158164
0.159593 ... ... 11.075 2.125 13.200 128000 2.775 -0.825 3.600 ... ... 0.15801
0.159365 ... ... 9.825 2.025 11.850 130000 3.375 -0.950 4.325 ... ... 0.157723
0.158943 ... ... 8.700 1.875 10.575 132000 4.075 -1.075 5.150 ... ... 0.157855
0.158289 ... ... 7.650 1.725 9.375 134000 4.850 -1.225 6.075 ... ... 0.15769
0.158534 ... ... 6.675 1.625 8.300 136000 5.725 -1.350 7.075 ... ... 0.157805
0.157907 ... ... 5.800 1.475 7.275 138000 6.700 -1.475 8.175 ... ... 0.158178
0.158145 ... ... 5.025 1.350 6.375 140000 7.750 -1.600 9.350 ... ... 0.158269
0.158153 ... ... 4.325 1.225 5.550 142000 8.875 -1.750 10.625 ... ... 0.158131
0.157996 ... ... 3.700 1.100 4.800 144000 10.100 -1.850 11.950 ... ... 0.158404
0.157749 ... ... 3.150 0.975 4.125 146000 11.400 -1.975 13.375 ... ... 0.158613
0.158128 ... ... 2.675 0.875 3.550 148000 12.775 -2.100 14.875 ... ... 0.158866
0.158042 ... ... 2.250 0.775 3.025 150000 14.225 -2.200 16.425 ... ... 0.159304
0.157556 ... ... 1.875 0.675 2.550 152000 15.750 -2.275 18.025 ... ... 0.160105
0.157489 ... ... 1.575 0.575 2.150 154000 17.325 -2.375 19.700 ... ... 0.16077
0.158114 ... ... 1.300 0.525 1.825 156000 18.950 -2.475 21.425 ... ... 0.161444
0.158043 ... ... 1.075 0.450 1.525 158000 20.625 -2.550 23.175 ... ... 0.162311
0.158238 ... ... 0.900 0.375 1.275 160000 22.375 -2.600 24.975 ... ... 0.16454
0.157921 ... ... 0.725 0.325 1.050 162000 24.125 -2.675 26.800 ... ... 0.16564
0.158336 ... ... 0.600 0.275 0.875 164000 25.950 -2.725 28.675 ... ... 0.168775
0.157273 ... ... 0.475 0.225 0.700 166000 27.775 -2.800 30.575 ... ... 0.171082
0.157465 ... ... 0.400 0.175 0.575 168000 29.650 -2.850 32.500 ... ... 0.175038
0.157963 ... ... 0.325 0.150 0.475 170000 31.550 -2.900 34.450 ... ... 0.179769
0.157103 ... ... 0.250 0.125 0.375 172000 33.475 -2.925 36.400 ... ... 0.185487
0.156859 ... ... 0.200 0.100 0.300 174000 35.425 -2.975 38.400 ... ... 0.192371
0.157869 ... ... 0.150 0.100 0.250 176000 37.400 -3 40.400 ... ... 0.200543
0.157805 ... ... 0.125 0.075 0.200 178000 39.400 -3 42.400 ... ... 0.210051
0.156276 ... ... 0.100 0.050 0.150 180000 41.400 -3 44.400 ... ... 0.219457
0.1574 ... ... 0.075 0.050 0.125 182000 43.400 -3 46.400 ... ... 0.228762
0.157604 ... ... 0.075 0.025 0.100 184000 45.400 -3 48.400 ... ... 0.237968
0.156532 ... ... 0.050 0.025 0.075 186000 47.400 -3 50.400 ... ... 0.247078
0.161366 ... ... 0.050 0.025 0.075 188000 49.400 -3 52.400 ... ... 0.256094
0.158029 ... ... 0.025 0.025 0.050 190000 51.400 -3 54.400 ... ... 0.265018
0.162545 ... ... 0.025 0.025 0.050 192000 53.400 -3 56.400 ... ... 0.273852
0.154662 ... ... 0.025 0 0.025 194000 55.400 -3 58.400 ... ... 0.282598
0.158797 ... ... 0.025 0 0.025 196000 57.400 -3 60.400 ... ... 0.291258
0.162878 ... ... 0.013 0.013 0.025 198000 59.400 -3 62.400 ... ... 0.299834
0.166906 ... ... 0.013 0.013 0.025 200000 61.400 -3 64.400 ... ... 0.308327
0.15976 ... ... 0.013 0 0.013 202000 63.400 -3 66.400 ... ... 0.316739
0.163478 ... ... 0.013 0 0.013 204000 65.400 -3 68.400 ... ... 0.325072
0.167148 ... ... 0.013 0 0.013 206000 67.400 -3 70.400 ... ... 0.333327
0.170773 ... ... 0.013 0 0.013 208000 69.400 -3 72.400 ... ... 0.341507
0.174355 ... ... 0.013 0 0.013 210000 71.400 -3 74.400 ... ... 0.349611
0.177894 ... ... 0.013 0 0.013 212000 73.400 -3 76.400 ... ... 0.357643
0.181393 ... ... 0.013 0 0.013 214000 75.400 -3 78.400 ... ... 0.365604
0.18485 ... ... 0.013 0 0.013 216000 77.400 -3 80.400 ... ... 0.373493
0.188267 ... ... 0.013 0 0.013 218000 79.400 -3 82.400 ... ... 0.381315
0.191645 ... ... 0.013 0 0.013 220000 81.400 -3 84.400 ... ... 0.389068
0.194987 ... ... 0.013 0 0.013 222000 83.400 -3 86.400 ... ... 0.396755

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.