DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 250
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.136995 ... ... 188 0 188 62000 0.013 0 0.013 ... ... 0.407354
1.107747 ... ... 186 0 186 64000 0.013 0 0.013 ... ... 0.398277
1.079655 ... ... 184 0 184 66000 0.013 0 0.013 ... ... 0.389487
1.052634 ... ... 182 0 182 68000 0.013 0 0.013 ... ... 0.380968
1.026605 ... ... 180 0 180 70000 0.013 0 0.013 ... ... 0.372703
1.0015 ... ... 178 0 178 72000 0.013 0 0.013 ... ... 0.364677
0.977256 ... ... 176 0 176 74000 0.013 0 0.013 ... ... 0.356877
0.953817 ... ... 174 0 174 76000 0.013 0 0.013 ... ... 0.349291
0.931131 ... ... 172 0 172 78000 0.013 0 0.013 ... ... 0.341905
0.909153 ... ... 170 0 170 80000 0.013 0 0.013 ... ... 0.334708
0.887838 ... ... 168 0 168 82000 0.013 0 0.013 ... ... 0.327692
0.86715 ... ... 166 0 166 84000 0.013 0 0.013 ... ... 0.320849
0.847052 ... ... 164 0 164 86000 0.013 0 0.013 ... ... 0.314169
0.827511 ... ... 162 0 162 88000 0.013 0 0.013 ... ... 0.307646
0.808499 ... ... 160 0 160 90000 0.013 0 0.013 ... ... 0.301272
0.789986 ... ... 158 0 158 92000 0.013 0 0.013 ... ... 0.29504
0.771947 ... ... 156 0 156 94000 0.013 0 0.013 ... ... 0.288943
0.754359 ... ... 154 0 154 96000 0.013 0 0.013 ... ... 0.282974
0.7372 ... ... 152 0 152 98000 0.013 0 0.013 ... ... 0.277128
0.720448 ... ... 150 0 150 100000 0.013 0 0.013 ... ... 0.271401
0.704086 ... ... 148 0 148 102000 0.013 0 0.013 ... ... 0.265789
0.688095 ... ... 146 0 146 104000 0.013 0 0.013 ... ... 0.260285
0.672458 ... ... 144 0 144 106000 0.013 0 0.013 ... ... 0.254887
0.657161 ... ... 142 0 142 108000 0.013 0 0.013 ... ... 0.24959
0.642187 ... ... 140 0 140 110000 0.013 0 0.013 ... ... 0.244391
0.627525 ... ... 138 0 138 112000 0.013 0 0.013 ... ... 0.239283
0.613161 ... ... 136 0 136 114000 0.013 0 0.013 ... ... 0.234263
0.599083 ... ... 134 0 134 116000 0.013 0 0.013 ... ... 0.229331
0.58528 ... ... 132 0 132 118000 0.013 0 0.013 ... ... 0.224481
0.57174 ... ... 130 0 130 120000 0.013 0 0.013 ... ... 0.219713
0.558455 ... ... 128 0 128 122000 0.013 0 0.013 ... ... 0.215022
0.545414 ... ... 126 0 126 124000 0.013 0 0.013 ... ... 0.210407
0.532608 ... ... 124 0 124 126000 0.013 0 0.013 ... ... 0.205863
0.520029 ... ... 122 0 122 128000 0.013 0 0.013 ... ... 0.20139
0.507669 ... ... 120 0 120 130000 0.013 0 0.013 ... ... 0.196982
0.49552 ... ... 118 0 118 132000 0.013 0 0.013 ... ... 0.192639
0.483575 ... ... 116 0 116 134000 0.013 0 0.013 ... ... 0.18836
0.471826 ... ... 114 0 114 136000 0.013 0 0.013 ... ... 0.184143
0.460268 ... ... 112 0 112 138000 0.013 0 0.013 ... ... 0.179985
0.448895 ... ... 110 0 110 140000 0.013 0 0.013 ... ... 0.175885
0.437699 ... ... 108 0 108 142000 0.013 0 0.013 ... ... 0.171841
0.426676 ... ... 106 0 106 144000 0.013 0 0.013 ... ... 0.167849
0.41582 ... ... 104 0 104 146000 0.013 0 0.013 ... ... 0.163908
0.405125 ... ... 102 0 102 148000 0.013 0 0.013 ... ... 0.160018
0.394588 ... ... 100 0 100 150000 0.013 0 0.013 ... ... 0.156179
0.384204 ... ... 98 0 98 152000 0.013 0 0.013 ... ... 0.152387
0.373967 ... ... 96 0 96 154000 0.025 0 0.025 ... ... 0.158398
0.363873 ... ... 94 0 94 156000 0.025 0 0.025 ... ... 0.154483
0.353919 ... ... 92 0 92 158000 0.025 0 0.025 ... ... 0.150614
0.344101 ... ... 90 0 90 160000 0.025 0 0.025 ... ... 0.14679
0.334414 ... ... 88 0 88 162000 0.025 0 0.025 ... ... 0.14301
0.324855 ... ... 86 0 86 164000 0.050 0 0.050 ... ... 0.149631
0.31542 ... ... 84 0 84 166000 0.050 0 0.050 ... ... 0.145696
0.306107 ... ... 82 0 82 168000 0.075 0 0.075 ... ... 0.148518
0.296912 ... ... 80 0 80 170000 0.100 0 0.100 ... ... 0.149662
0.287832 ... ... 78 0 78 172000 0.125 0 0.125 ... ... 0.149797
0.278863 ... ... 76 0 76 174000 0.150 0 0.150 ... ... 0.149249
0.270004 ... ... 74 0 74 176000 0.175 0 0.175 ... ... 0.148199
0.261251 ... ... 72 0 72 178000 0.225 0 0.225 ... ... 0.149336
0.252602 ... ... 70 0 70 180000 0.275 0 0.275 ... ... 0.149555
0.244054 ... ... 68 0 68 182000 0.325 0 0.325 ... ... 0.149115
0.235604 ... ... 66 0 66 184000 0.400 0 0.400 ... ... 0.149821
0.227251 ... ... 64 0 64 186000 0.500 0 0.500 ... ... 0.15118
0.218991 ... ... 62 0 62 188000 0.600 0 0.600 ... ... 0.15166
0.210824 ... ... 60 0 60 190000 0.725 0 0.725 ... ... 0.15256
0.203861 ... ... 58.050 0 58.050 192000 0.850 0 0.850 ... ... 0.152731
0.197511 ... ... 56.125 0 56.125 194000 1 -0.025 1.025 ... ... 0.153197
0.191743 ... ... 54.225 0 54.225 196000 1.200 0 1.200 ... ... 0.154599
0.187041 ... ... 52.400 -0.025 52.375 198000 1.400 0 1.400 ... ... 0.155237
0.182812 ... ... 50.550 0 50.550 200000 1.575 -0.025 1.600 ... ... 0.154626
0.179006 ... ... 48.750 0 48.750 202000 1.800 -0.025 1.825 ... ... 0.154793
0.176043 ... ... 47 0 47 204000 2.050 0 2.050 ... ... 0.154995
0.172923 ... ... 45.275 -0.025 45.250 206000 2.300 -0.025 2.325 ... ... 0.154686
0.170514 ... ... 43.575 -0.025 43.550 208000 2.600 0 2.600 ... ... 0.154895
0.168308 ... ... 41.900 -0.025 41.875 210000 2.925 0 2.925 ... ... 0.155057
0.166661 ... ... 40.275 -0.025 40.250 212000 3.275 0 3.275 ... ... 0.155159
0.165115 ... ... 38.675 -0.025 38.650 214000 3.625 -0.025 3.650 ... ... 0.154797
0.163643 ... ... 37.100 -0.025 37.075 216000 4.050 0 4.050 ... ... 0.155154
0.162569 ... ... 35.575 -0.025 35.550 218000 4.475 0 4.475 ... ... 0.155037
0.161834 ... ... 34.075 0 34.075 220000 4.950 0 4.950 ... ... 0.15518
0.160746 ... ... 32.625 -0.025 32.600 222000 5.450 0 5.450 ... ... 0.155211
0.16026 ... ... 31.200 0 31.200 224000 5.975 0 5.975 ... ... 0.155134
0.159405 ... ... 29.825 -0.025 29.800 226000 6.550 0 6.550 ... ... 0.155254
0.158788 ... ... 28.475 -0.025 28.450 228000 7.150 0 7.150 ... ... 0.155251
0.158379 ... ... 27.175 -0.025 27.150 230000 7.775 -0.025 7.800 ... ... 0.155129
0.158153 ... ... 25.900 0 25.900 232000 8.450 -0.025 8.475 ... ... 0.15517
0.157556 ... ... 24.675 -0.025 24.650 234000 9.175 0 9.175 ... ... 0.155356
0.157393 ... ... 23.500 -0.025 23.475 236000 9.925 0 9.925 ... ... 0.155413
0.15712 ... ... 22.350 -0.025 22.325 238000 10.700 -0.025 10.725 ... ... 0.155345
0.156741 ... ... 21.225 -0.025 21.200 240000 11.525 -0.025 11.550 ... ... 0.155414
0.156508 ... ... 20.150 -0.025 20.125 242000 12.400 -0.025 12.425 ... ... 0.155611
0.156414 ... ... 19.125 -0.025 19.100 244000 13.300 -0.025 13.325 ... ... 0.155687
0.15621 ... ... 18.125 -0.025 18.100 246000 14.225 -0.025 14.250 ... ... 0.155649
0.156143 ... ... 17.175 -0.025 17.150 248000 15.225 0 15.225 ... ... 0.155986
0.155972 ... ... 16.250 -0.025 16.225 250000 16.225 -0.025 16.250 ... ... 0.155972
0.155941 ... ... 15.350 0 15.350 252000 17.275 -0.025 17.300 ... ... 0.156097
0.155813 ... ... 14.525 -0.025 14.500 254000 18.375 0 18.375 ... ... 0.156365
0.155592 ... ... 13.700 -0.025 13.675 256000 19.500 0 19.500 ... ... 0.156542
0.155525 ... ... 12.925 -0.025 12.900 258000 20.650 -0.025 20.675 ... ... 0.156634
0.155617 ... ... 12.175 0 12.175 260000 21.850 0 21.850 ... ... 0.15689
0.15539 ... ... 11.475 -0.025 11.450 262000 23.075 -0.025 23.100 ... ... 0.157076
0.155337 ... ... 10.800 -0.025 10.775 264000 24.325 -0.025 24.350 ... ... 0.157199
0.15522 ... ... 10.150 -0.025 10.125 266000 25.625 -0.025 25.650 ... ... 0.157514
0.155299 ... ... 9.550 -0.025 9.525 268000 26.950 -0.025 26.975 ... ... 0.157786
0.155332 ... ... 8.950 0 8.950 270000 28.300 -0.025 28.325 ... ... 0.158023
0.155327 ... ... 8.400 0 8.400 272000 29.700 -0.025 29.725 ... ... 0.158492
0.155293 ... ... 7.875 0 7.875 274000 31.125 -0.025 31.150 ... ... 0.158952
0.155236 ... ... 7.375 0 7.375 276000 32.575 0 32.575 ... ... 0.159413
0.155165 ... ... 6.900 0 6.900 278000 34.050 -0.025 34.075 ... ... 0.159886
0.15509 ... ... 6.475 -0.025 6.450 280000 35.550 -0.025 35.575 ... ... 0.160384
0.155021 ... ... 6.050 -0.025 6.025 282000 37.075 -0.025 37.100 ... ... 0.16092
0.154971 ... ... 5.650 -0.025 5.625 284000 38.650 0 38.650 ... ... 0.1618
0.154951 ... ... 5.275 -0.025 5.250 286000 40.225 0 40.225 ... ... 0.16246
0.154976 ... ... 4.925 -0.025 4.900 288000 41.825 -0.025 41.850 ... ... 0.163205
0.155062 ... ... 4.575 0 4.575 290000 43.450 -0.025 43.475 ... ... 0.164052
0.154888 ... ... 4.275 -0.025 4.250 292000 45.100 -0.025 45.125 ... ... 0.165018
0.154793 ... ... 3.975 -0.025 3.950 294000 46.775 -0.025 46.800 ... ... 0.166127
0.154795 ... ... 3.700 -0.025 3.675 296000 48.475 -0.025 48.500 ... ... 0.167397
0.15492 ... ... 3.450 -0.025 3.425 298000 50.200 0 50.200 ... ... 0.168853
0.154802 ... ... 3.200 -0.025 3.175 300000 51.925 -0.025 51.950 ... ... 0.170163
0.154832 ... ... 2.975 -0.025 2.950 302000 53.675 -0.025 53.700 ... ... 0.171687
0.155045 ... ... 2.750 0 2.750 304000 55.450 -0.025 55.475 ... ... 0.173453
0.155032 ... ... 2.550 0 2.550 306000 57.250 0 57.250 ... ... 0.175482
0.154778 ... ... 2.375 -0.025 2.350 308000 59.050 -0.025 59.075 ... ... 0.177413
0.154746 ... ... 2.200 -0.025 2.175 310000 60.875 -0.025 60.900 ... ... 0.17964
0.154983 ... ... 2.025 0 2.025 312000 62.725 0 62.725 ... ... 0.182186
0.155011 ... ... 1.875 0 1.875 314000 64.575 -0.025 64.600 ... ... 0.184664
0.154812 ... ... 1.750 -0.025 1.725 316000 66.450 -0.025 66.475 ... ... 0.187489
0.154951 ... ... 1.600 0 1.600 318000 68.350 0 68.350 ... ... 0.190678
0.15488 ... ... 1.475 0 1.475 320000 70.250 -0.025 70.275 ... ... 0.193824
0.155227 ... ... 1.375 0 1.375 322000 72.175 0 72.175 ... ... 0.197352
0.15471 ... ... 1.275 -0.025 1.250 324000 74.125 0 74.125 ... ... 0.201272
0.154638 ... ... 1.175 -0.025 1.150 326000 76.075 0 76.075 ... ... 0.205163
0.155104 ... ... 1.075 0 1.075 328000 78.025 0 78.025 ... ... 0.209026
0.154609 ... ... 1 -0.025 0.975 330000 80 0 80 ... ... 0.213289
0.154696 ... ... 0.925 -0.025 0.900 332000 82 0 82 ... ... 0.217953
0.154585 ... ... 0.850 -0.025 0.825 334000 84 0 84 ... ... 0.22259
0.155209 ... ... 0.775 0 0.775 336000 86 0 86 ... ... 0.227201
0.154698 ... ... 0.700 0 0.700 338000 88 0 88 ... ... 0.231786
0.154993 ... ... 0.650 0 0.650 340000 90 0 90 ... ... 0.236346
0.155127 ... ... 0.600 0 0.600 342000 92 0 92 ... ... 0.24088
0.155082 ... ... 0.550 0 0.550 344000 94 0 94 ... ... 0.245389
0.154837 ... ... 0.500 0 0.500 346000 96 0 96 ... ... 0.249873
0.155728 ... ... 0.475 0 0.475 348000 98 0 98 ... ... 0.254334
0.155105 ... ... 0.425 0 0.425 350000 100 0 100 ... ... 0.25877
0.155748 ... ... 0.400 0 0.400 352000 102 0 102 ... ... 0.263182
0.154646 ... ... 0.350 0 0.350 354000 104 0 104 ... ... 0.26757
0.154974 ... ... 0.325 0 0.325 356000 106 0 106 ... ... 0.271936
0.155165 ... ... 0.300 0 0.300 358000 108 0 108 ... ... 0.276279
0.155202 ... ... 0.275 0 0.275 360000 110 0 110 ... ... 0.280598
0.155066 ... ... 0.250 0 0.250 362000 112 0 112 ... ... 0.284896
0.154734 ... ... 0.225 0 0.225 364000 114 0 114 ... ... 0.289172
0.156625 ... ... 0.225 0 0.225 366000 116 0 116 ... ... 0.293425
0.156025 ... ... 0.200 0 0.200 368000 118 0 118 ... ... 0.297657
0.157866 ... ... 0.200 0 0.200 370000 120 0 120 ... ... 0.301868
0.156951 ... ... 0.175 0 0.175 372000 122 0 122 ... ... 0.306057
0.158743 ... ... 0.175 0 0.175 374000 124 0 124 ... ... 0.310226

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.