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
1.15496 ... ... 188 0 188 62000 0.013 0 0.013 ... ... 0.486834
1.126254 ... ... 186 0 186 64000 0.013 0 0.013 ... ... 0.475988
1.098606 ... ... 184 0 184 66000 0.013 0 0.013 ... ... 0.465483
1.071943 ... ... 182 0 182 68000 0.013 0 0.013 ... ... 0.4553
1.046198 ... ... 180 0 180 70000 0.013 0 0.013 ... ... 0.445422
1.021311 ... ... 178 0 178 72000 0.013 0 0.013 ... ... 0.435829
0.997227 ... ... 176 0 176 74000 0.013 0 0.013 ... ... 0.426506
0.973897 ... ... 174 0 174 76000 0.013 0 0.013 ... ... 0.417438
0.951275 ... ... 172 0 172 78000 0.013 0 0.013 ... ... 0.408611
0.92932 ... ... 170 0 170 80000 0.013 0 0.013 ... ... 0.400011
0.907994 ... ... 168 0 168 82000 0.013 0 0.013 ... ... 0.391625
0.887262 ... ... 166 0 166 84000 0.013 0 0.013 ... ... 0.383446
0.867093 ... ... 164 0 164 86000 0.013 0 0.013 ... ... 0.375462
0.847456 ... ... 162 0 162 88000 0.013 0 0.013 ... ... 0.367665
0.828323 ... ... 160 0 160 90000 0.013 0 0.013 ... ... 0.360046
0.809672 ... ... 158 0 158 92000 0.013 0 0.013 ... ... 0.352597
0.791476 ... ... 156 0 156 94000 0.013 0 0.013 ... ... 0.345309
0.773716 ... ... 154 0 154 96000 0.013 0 0.013 ... ... 0.338177
0.756369 ... ... 152 0 152 98000 0.013 0 0.013 ... ... 0.331191
0.739418 ... ... 150 0 150 100000 0.013 0 0.013 ... ... 0.324345
0.722844 ... ... 148 0 148 102000 0.013 0 0.013 ... ... 0.317637
0.706632 ... ... 146 0 146 104000 0.013 0 0.013 ... ... 0.311059
0.690766 ... ... 144 0 144 106000 0.013 0 0.013 ... ... 0.304607
0.67523 ... ... 142 0 142 108000 0.013 0 0.013 ... ... 0.298275
0.660012 ... ... 140 0 140 110000 0.013 0 0.013 ... ... 0.29206
0.645099 ... ... 138 0 138 112000 0.013 0 0.013 ... ... 0.285956
0.630478 ... ... 136 0 136 114000 0.013 0 0.013 ... ... 0.279958
0.616139 ... ... 134 0 134 116000 0.013 0 0.013 ... ... 0.274062
0.60207 ... ... 132 0 132 118000 0.013 0 0.013 ... ... 0.268266
0.588262 ... ... 130 0 130 120000 0.013 0 0.013 ... ... 0.262566
0.574704 ... ... 128 0 128 122000 0.013 0 0.013 ... ... 0.25696
0.561388 ... ... 126 0 126 124000 0.013 0 0.013 ... ... 0.251443
0.548304 ... ... 124 0 124 126000 0.013 0 0.013 ... ... 0.246013
0.535446 ... ... 122 0 122 128000 0.013 0 0.013 ... ... 0.240666
0.522805 ... ... 120 0 120 130000 0.013 0 0.013 ... ... 0.235399
0.510374 ... ... 118 0 118 132000 0.013 0 0.013 ... ... 0.230209
0.498146 ... ... 116 0 116 134000 0.013 0 0.013 ... ... 0.225094
0.486114 ... ... 114 0 114 136000 0.013 0 0.013 ... ... 0.220053
0.474271 ... ... 112 0 112 138000 0.013 0 0.013 ... ... 0.215083
0.462613 ... ... 110 0 110 140000 0.013 0 0.013 ... ... 0.210183
0.451133 ... ... 108 0 108 142000 0.013 0 0.013 ... ... 0.205349
0.439825 ... ... 106 0 106 144000 0.013 0 0.013 ... ... 0.200579
0.428685 ... ... 104 0 104 146000 0.013 0 0.013 ... ... 0.19587
0.417707 ... ... 102 0 102 148000 0.013 0 0.013 ... ... 0.191221
0.406886 ... ... 100 0 100 150000 0.013 0 0.013 ... ... 0.186631
0.396219 ... ... 98 0 98 152000 0.013 0 0.013 ... ... 0.182098
0.3857 ... ... 96 0 96 154000 0.013 0 0.013 ... ... 0.177622
0.375326 ... ... 94 0 94 156000 0.013 0 0.013 ... ... 0.1732
0.365092 ... ... 92 0 92 158000 0.013 0 0.013 ... ... 0.168831
0.354994 ... ... 90 0 90 160000 0.013 0 0.013 ... ... 0.164509
0.34503 ... ... 88 0 88 162000 0.013 0 0.013 ... ... 0.160238
0.335194 ... ... 86 0 86 164000 0.013 0 0.013 ... ... 0.156014
0.325485 ... ... 84 0 84 166000 0.013 0 0.013 ... ... 0.151837
0.315898 ... ... 82 0 82 168000 0.013 0 0.013 ... ... 0.147706
0.30643 ... ... 80 0 80 170000 0.013 0 0.013 ... ... 0.143619
0.297079 ... ... 78 0 78 172000 0.025 0 0.025 ... ... 0.148986
0.287841 ... ... 76 0 76 174000 0.025 0 0.025 ... ... 0.144747
0.278714 ... ... 74 0 74 176000 0.025 0 0.025 ... ... 0.14055
0.269695 ... ... 72 0 72 178000 0.025 0 0.025 ... ... 0.136391
0.260781 ... ... 70 0 70 180000 0.050 0 0.050 ... ... 0.142416
0.251969 ... ... 68 0 68 182000 0.050 0 0.050 ... ... 0.13807
0.243258 ... ... 66 0 66 184000 0.075 0 0.075 ... ... 0.140322
0.234645 ... ... 64 0 64 186000 0.100 0 0.100 ... ... 0.140904
0.226128 ... ... 62 0 62 188000 0.125 0 0.125 ... ... 0.140477
0.217704 ... ... 60 0 60 190000 0.150 0 0.150 ... ... 0.139359
0.209372 ... ... 58 0 58 192000 0.200 0 0.200 ... ... 0.140509
0.201128 ... ... 56 0 56 194000 0.250 0 0.250 ... ... 0.140527
0.192973 ... ... 54 0 54 196000 0.300 0 0.300 ... ... 0.13976
0.184902 ... ... 52 0 52 198000 0.375 0 0.375 ... ... 0.140105
0.177731 ... ... 50.025 0 50.025 200000 0.450 -0.025 0.475 ... ... 0.139604
0.170625 ... ... 48.050 0 48.050 202000 0.550 -0.025 0.575 ... ... 0.139744
0.165147 ... ... 46.125 0 46.125 204000 0.675 0 0.675 ... ... 0.140222
0.161144 ... ... 44.225 0.025 44.250 206000 0.800 -0.025 0.825 ... ... 0.139865
0.157009 ... ... 42.375 0 42.375 208000 0.975 0 0.975 ... ... 0.140603
0.154082 ... ... 40.525 0.025 40.550 210000 1.150 0 1.150 ... ... 0.140484
0.151523 ... ... 38.725 0.025 38.750 212000 1.350 0 1.350 ... ... 0.140389
0.149244 ... ... 36.975 0 36.975 214000 1.575 0 1.575 ... ... 0.140257
0.147168 ... ... 35.225 0 35.225 216000 1.825 -0.025 1.850 ... ... 0.140048
0.146255 ... ... 33.550 0 33.550 218000 2.125 -0.025 2.150 ... ... 0.140271
0.14482 ... ... 31.875 0 31.875 220000 2.450 -0.025 2.475 ... ... 0.140291
0.144273 ... ... 30.275 0 30.275 222000 2.800 -0.025 2.825 ... ... 0.140113
0.143583 ... ... 28.700 0 28.700 224000 3.200 -0.025 3.225 ... ... 0.140171
0.142742 ... ... 27.175 -0.025 27.150 226000 3.650 0 3.650 ... ... 0.140392
0.142507 ... ... 25.675 0 25.675 228000 4.125 -0.025 4.150 ... ... 0.140341
0.142041 ... ... 24.225 0 24.225 230000 4.650 0 4.650 ... ... 0.140398
0.1417 ... ... 22.825 0 22.825 232000 5.200 -0.025 5.225 ... ... 0.140182
0.141449 ... ... 21.475 0 21.475 234000 5.825 -0.025 5.850 ... ... 0.140375
0.141262 ... ... 20.175 0 20.175 236000 6.475 -0.025 6.500 ... ... 0.140275
0.14112 ... ... 18.925 0 18.925 238000 7.175 -0.025 7.200 ... ... 0.140212
0.14101 ... ... 17.725 0 17.725 240000 7.925 -0.025 7.950 ... ... 0.140172
0.140921 ... ... 16.575 0 16.575 242000 8.750 -0.025 8.775 ... ... 0.140443
0.140557 ... ... 15.475 -0.025 15.450 244000 9.600 -0.025 9.625 ... ... 0.140424
0.140502 ... ... 14.425 -0.025 14.400 246000 10.500 -0.025 10.525 ... ... 0.140414
0.140459 ... ... 13.425 -0.025 13.400 248000 11.450 -0.025 11.475 ... ... 0.140416
0.140431 ... ... 12.475 -0.025 12.450 250000 12.450 -0.025 12.475 ... ... 0.140431
0.140422 ... ... 11.575 -0.025 11.550 252000 13.500 -0.025 13.525 ... ... 0.140466
0.140441 ... ... 10.725 -0.025 10.700 254000 14.600 -0.025 14.625 ... ... 0.140527
0.140496 ... ... 9.925 -0.025 9.900 256000 15.750 -0.025 15.775 ... ... 0.140627
0.140314 ... ... 9.150 -0.025 9.125 258000 16.950 -0.025 16.975 ... ... 0.140776
0.14019 ... ... 8.425 -0.025 8.400 260000 18.200 0 18.200 ... ... 0.140992
0.140433 ... ... 7.775 -0.025 7.750 262000 19.475 -0.025 19.500 ... ... 0.140998
0.140178 ... ... 7.125 -0.025 7.100 264000 20.800 -0.025 20.825 ... ... 0.141102
0.140334 ... ... 6.550 -0.025 6.525 266000 22.175 -0.025 22.200 ... ... 0.141326
0.14032 ... ... 6 -0.025 5.975 268000 23.575 -0.025 23.600 ... ... 0.141386
0.140141 ... ... 5.475 -0.025 5.450 270000 25.025 -0.025 25.050 ... ... 0.141613
0.140138 ... ... 5 -0.025 4.975 272000 26.525 0 26.525 ... ... 0.142044
0.140354 ... ... 4.575 -0.025 4.550 274000 28.050 0 28.050 ... ... 0.142379
0.140114 ... ... 4.150 -0.025 4.125 276000 29.600 -0.025 29.625 ... ... 0.142633
0.140142 ... ... 3.775 -0.025 3.750 278000 31.200 0 31.200 ... ... 0.143194
0.140104 ... ... 3.425 -0.025 3.400 280000 32.825 0 32.825 ... ... 0.143738
0.140433 ... ... 3.100 0 3.100 282000 34.475 0 34.475 ... ... 0.14429
0.140345 ... ... 2.800 0 2.800 284000 36.150 0 36.150 ... ... 0.144879
0.140259 ... ... 2.550 -0.025 2.525 286000 37.875 0 37.875 ... ... 0.145975
0.140206 ... ... 2.300 -0.025 2.275 288000 39.600 0 39.600 ... ... 0.146757
0.140224 ... ... 2.075 -0.025 2.050 290000 41.350 0 41.350 ... ... 0.147686
0.140356 ... ... 1.850 0 1.850 292000 43.150 0 43.150 ... ... 0.149309
0.140079 ... ... 1.675 -0.025 1.650 294000 44.950 0 44.950 ... ... 0.150699
0.139961 ... ... 1.500 -0.025 1.475 296000 46.775 0 46.775 ... ... 0.152388
0.140073 ... ... 1.350 -0.025 1.325 298000 48.625 0.025 48.600 ... ... 0.154432
0.140496 ... ... 1.200 0 1.200 300000 50.475 0 50.475 ... ... 0.156308
0.140576 ... ... 1.075 0 1.075 302000 52.350 0 52.350 ... ... 0.158614
0.140265 ... ... 0.950 0 0.950 304000 54.250 0 54.250 ... ... 0.161406
0.140389 ... ... 0.850 0 0.850 306000 56.175 0 56.175 ... ... 0.164733
0.140138 ... ... 0.775 -0.025 0.750 308000 58.125 0.025 58.100 ... ... 0.168632
0.140491 ... ... 0.675 0 0.675 310000 60.050 0 60.050 ... ... 0.17184
0.140519 ... ... 0.600 0 0.600 312000 62.025 0 62.025 ... ... 0.176296
0.140169 ... ... 0.525 0 0.525 314000 64 0 64 ... ... 0.18072
0.140709 ... ... 0.475 0 0.475 316000 66 0 66 ... ... 0.185766
0.140974 ... ... 0.425 0 0.425 318000 68 0 68 ... ... 0.190782
0.140921 ... ... 0.375 0 0.375 320000 70 0 70 ... ... 0.195766
0.140492 ... ... 0.325 0 0.325 322000 72 0 72 ... ... 0.200721
0.139601 ... ... 0.300 -0.025 0.275 324000 74 0 74 ... ... 0.205646
0.140292 ... ... 0.250 0 0.250 326000 76 0 76 ... ... 0.210542
0.140764 ... ... 0.225 0 0.225 328000 78 0 78 ... ... 0.215409
0.140984 ... ... 0.200 0 0.200 330000 80 0 80 ... ... 0.220247
0.140906 ... ... 0.175 0 0.175 332000 82 0 82 ... ... 0.225057
0.140465 ... ... 0.150 0 0.150 334000 84 0 84 ... ... 0.229839
0.139567 ... ... 0.125 0 0.125 336000 86 0 86 ... ... 0.234594
0.141956 ... ... 0.125 0 0.125 338000 88 0 88 ... ... 0.239322
0.140376 ... ... 0.100 0 0.100 340000 90 0 90 ... ... 0.244023
0.142675 ... ... 0.100 0 0.100 342000 92 0 92 ... ... 0.248697
0.140124 ... ... 0.075 0 0.075 344000 94 0 94 ... ... 0.253346
0.142328 ... ... 0.075 0 0.075 346000 96 0 96 ... ... 0.257968
0.138192 ... ... 0.050 0 0.050 348000 98 0 98 ... ... 0.262565
0.140288 ... ... 0.050 0 0.050 350000 100 0 100 ... ... 0.267137
0.142368 ... ... 0.050 0 0.050 352000 102 0 102 ... ... 0.271684
0.144433 ... ... 0.050 0 0.050 354000 104 0 104 ... ... 0.276207
0.136687 ... ... 0.025 0 0.025 356000 106 0 106 ... ... 0.280705
0.138612 ... ... 0.025 0 0.025 358000 108 0 108 ... ... 0.285179
0.140523 ... ... 0.025 0 0.025 360000 110 0 110 ... ... 0.289629
0.142418 ... ... 0.025 0 0.025 362000 112 0 112 ... ... 0.294056
0.144301 ... ... 0.025 0 0.025 364000 114 0 114 ... ... 0.298459
0.14617 ... ... 0.025 0 0.025 366000 116 0 116 ... ... 0.30284
0.148026 ... ... 0.025 0 0.025 368000 118 0 118 ... ... 0.307198
0.149869 ... ... 0.025 0 0.025 370000 120 0 120 ... ... 0.311533
0.142694 ... ... 0.013 0 0.013 372000 122 0 122 ... ... 0.315847
0.144424 ... ... 0.013 0 0.013 374000 124 0 124 ... ... 0.320138
0.146142 ... ... 0.013 0 0.013 376000 126 0 126 ... ... 0.324408
0.147849 ... ... 0.013 0 0.013 378000 128 0 128 ... ... 0.328656
0.149545 ... ... 0.013 0 0.013 380000 130 0 130 ... ... 0.332884
0.15123 ... ... 0.013 0 0.013 382000 132 0 132 ... ... 0.33709
0.152905 ... ... 0.013 0 0.013 384000 134 0 134 ... ... 0.341275
0.15457 ... ... 0.013 0 0.013 386000 136 0 136 ... ... 0.34544
0.156224 ... ... 0.013 0 0.013 388000 138 0 138 ... ... 0.349585
0.157867 ... ... 0.013 0 0.013 390000 140 0 140 ... ... 0.35371
0.159498 ... ... 0.013 0 0.013 392000 142 0 142 ... ... 0.357814
0.16112 ... ... 0.013 0 0.013 394000 144 0 144 ... ... 0.3619
0.162732 ... ... 0.013 0 0.013 396000 146 0 146 ... ... 0.365965

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.