DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 234.500
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
1.326809 ... ... 179 -6.500 172.500 62000 0.013 0 0.013 ... ... 0.644729
1.293166 ... ... 177 -6.500 170.500 64000 0.013 0 0.013 ... ... 0.629719
1.260704 ... ... 175 -6.500 168.500 66000 0.013 0 0.013 ... ... 0.615184
1.229345 ... ... 173 -6.500 166.500 68000 0.013 0 0.013 ... ... 0.601095
1.199016 ... ... 171 -6.500 164.500 70000 0.013 0 0.013 ... ... 0.587425
1.169652 ... ... 169 -6.500 162.500 72000 0.013 0 0.013 ... ... 0.574146
1.141196 ... ... 167 -6.500 160.500 74000 0.013 0 0.013 ... ... 0.561238
1.113591 ... ... 165 -6.500 158.500 76000 0.013 0 0.013 ... ... 0.54868
1.08679 ... ... 163 -6.500 156.500 78000 0.013 0 0.013 ... ... 0.536456
1.060747 ... ... 161 -6.500 154.500 80000 0.013 0 0.013 ... ... 0.524547
1.035421 ... ... 159 -6.500 152.500 82000 0.013 0 0.013 ... ... 0.512938
1.010773 ... ... 157 -6.500 150.500 84000 0.013 0 0.013 ... ... 0.501612
0.986768 ... ... 155 -6.500 148.500 86000 0.013 0 0.013 ... ... 0.490557
0.963373 ... ... 153 -6.500 146.500 88000 0.013 0 0.013 ... ... 0.479754
0.940559 ... ... 151 -6.500 144.500 90000 0.013 0 0.013 ... ... 0.469196
0.918296 ... ... 149 -6.500 142.500 92000 0.013 0 0.013 ... ... 0.458873
0.89656 ... ... 147 -6.500 140.500 94000 0.013 0 0.013 ... ... 0.448773
0.875325 ... ... 145 -6.500 138.500 96000 0.013 0 0.013 ... ... 0.438887
0.854568 ... ... 143 -6.500 136.500 98000 0.013 0 0.013 ... ... 0.429206
0.834269 ... ... 141 -6.500 134.500 100000 0.013 0 0.013 ... ... 0.419721
0.814408 ... ... 139 -6.500 132.500 102000 0.013 0 0.013 ... ... 0.410423
0.794967 ... ... 137 -6.500 130.500 104000 0.013 0 0.013 ... ... 0.4013
0.775927 ... ... 135 -6.500 128.500 106000 0.013 0 0.013 ... ... 0.392351
0.757272 ... ... 133 -6.500 126.500 108000 0.013 0 0.013 ... ... 0.383568
0.738987 ... ... 131 -6.500 124.500 110000 0.013 0 0.013 ... ... 0.374945
0.721058 ... ... 129 -6.500 122.500 112000 0.013 0 0.013 ... ... 0.366476
0.70347 ... ... 127 -6.500 120.500 114000 0.013 0 0.013 ... ... 0.358155
0.686211 ... ... 125 -6.500 118.500 116000 0.013 0 0.013 ... ... 0.349977
0.669269 ... ... 123 -6.500 116.500 118000 0.013 0 0.013 ... ... 0.341933
0.652631 ... ... 121 -6.500 114.500 120000 0.013 0 0.013 ... ... 0.334019
0.636288 ... ... 119 -6.500 112.500 122000 0.013 0 0.013 ... ... 0.326233
0.620229 ... ... 117 -6.500 110.500 124000 0.013 0 0.013 ... ... 0.318571
0.604443 ... ... 115 -6.500 108.500 126000 0.013 0 0.013 ... ... 0.311028
0.588922 ... ... 113 -6.500 106.500 128000 0.013 0 0.013 ... ... 0.3036
0.573656 ... ... 111 -6.500 104.500 130000 0.013 0 0.013 ... ... 0.296283
0.558638 ... ... 109 -6.500 102.500 132000 0.013 0 0.013 ... ... 0.289072
0.543859 ... ... 107 -6.500 100.500 134000 0.013 0 0.013 ... ... 0.281962
0.529311 ... ... 105 -6.500 98.500 136000 0.013 0 0.013 ... ... 0.274952
0.514988 ... ... 103 -6.500 96.500 138000 0.013 0 0.013 ... ... 0.268041
0.500882 ... ... 101 -6.500 94.500 140000 0.013 0 0.013 ... ... 0.261225
0.486987 ... ... 99 -6.500 92.500 142000 0.013 0 0.013 ... ... 0.2545
0.473296 ... ... 97 -6.500 90.500 144000 0.013 0 0.013 ... ... 0.247864
0.459804 ... ... 95 -6.500 88.500 146000 0.013 0 0.013 ... ... 0.241311
0.446503 ... ... 93 -6.500 86.500 148000 0.013 0 0.013 ... ... 0.234838
0.43339 ... ... 91 -6.500 84.500 150000 0.013 0 0.013 ... ... 0.228446
0.420459 ... ... 89 -6.500 82.500 152000 0.013 0 0.013 ... ... 0.222133
0.407704 ... ... 87 -6.500 80.500 154000 0.013 0 0.013 ... ... 0.215895
0.395121 ... ... 85 -6.500 78.500 156000 0.013 0 0.013 ... ... 0.209731
0.382705 ... ... 83 -6.500 76.500 158000 0.013 0 0.013 ... ... 0.203635
0.370451 ... ... 81 -6.500 74.500 160000 0.013 0 0.013 ... ... 0.197605
0.358355 ... ... 79 -6.500 72.500 162000 0.013 0 0.013 ... ... 0.191643
0.346414 ... ... 77 -6.500 70.500 164000 0.013 0 0.013 ... ... 0.185747
0.334623 ... ... 75 -6.500 68.500 166000 0.013 0 0.013 ... ... 0.179915
0.322977 ... ... 73 -6.500 66.500 168000 0.013 0 0.013 ... ... 0.174144
0.311475 ... ... 71 -6.500 64.500 170000 0.013 0 0.013 ... ... 0.168426
0.300111 ... ... 69 -6.500 62.500 172000 0.013 0 0.013 ... ... 0.162766
0.288883 ... ... 67 -6.500 60.500 174000 0.013 0 0.013 ... ... 0.157161
0.277786 ... ... 65 -6.500 58.500 176000 0.013 0 0.013 ... ... 0.151609
0.266819 ... ... 63 -6.500 56.500 178000 0.013 0 0.013 ... ... 0.146109
0.255979 ... ... 61 -6.500 54.500 180000 0.025 0.013 0.013 ... ... 0.150666
0.245261 ... ... 59 -6.500 52.500 182000 0.025 0.013 0.013 ... ... 0.144933
0.234663 ... ... 57 -6.500 50.500 184000 0.025 0.013 0.013 ... ... 0.139249
0.224183 ... ... 55 -6.500 48.500 186000 0.050 0.025 0.025 ... ... 0.144496
0.213817 ... ... 53 -6.500 46.500 188000 0.050 0.025 0.025 ... ... 0.138523
0.203564 ... ... 51 -6.500 44.500 190000 0.075 0.050 0.025 ... ... 0.139558
0.19342 ... ... 49 -6.500 42.500 192000 0.100 0.050 0.050 ... ... 0.138739
0.183384 ... ... 47 -6.500 40.500 194000 0.150 0.075 0.075 ... ... 0.140581
0.173452 ... ... 45 -6.500 38.500 196000 0.200 0.100 0.100 ... ... 0.140324
0.166585 ... ... 43 -6.450 36.550 198000 0.275 0.150 0.125 ... ... 0.141121
0.159657 ... ... 41 -6.400 34.600 200000 0.350 0.175 0.175 ... ... 0.14028
0.155249 ... ... 39.025 -6.325 32.700 202000 0.450 0.225 0.225 ... ... 0.139949
0.151608 ... ... 37.050 -6.225 30.825 204000 0.600 0.300 0.300 ... ... 0.141084
0.148477 ... ... 35.125 -6.150 28.975 206000 0.750 0.350 0.400 ... ... 0.140564
0.146582 ... ... 33.225 -6.050 27.175 208000 0.950 0.450 0.500 ... ... 0.140852
0.144633 ... ... 31.350 -5.950 25.400 210000 1.175 0.525 0.650 ... ... 0.14063
0.144061 ... ... 29.525 -5.825 23.700 212000 1.450 0.650 0.800 ... ... 0.140706
0.143008 ... ... 27.725 -5.700 22.025 214000 1.775 0.775 1 ... ... 0.140865
0.142746 ... ... 25.975 -5.550 20.425 216000 2.125 0.875 1.250 ... ... 0.140342
0.14184 ... ... 24.250 -5.400 18.850 218000 2.550 1.025 1.525 ... ... 0.140368
0.141414 ... ... 22.600 -5.250 17.350 220000 3.050 1.200 1.850 ... ... 0.140735
0.141299 ... ... 20.975 -5.050 15.925 222000 3.600 1.375 2.225 ... ... 0.140803
0.14138 ... ... 19.425 -4.850 14.575 224000 4.200 1.550 2.650 ... ... 0.140569
0.141131 ... ... 17.925 -4.650 13.275 226000 4.875 1.750 3.125 ... ... 0.140482
0.140989 ... ... 16.500 -4.450 12.050 228000 5.625 1.950 3.675 ... ... 0.140486
0.140918 ... ... 15.125 -4.225 10.900 230000 6.450 2.175 4.275 ... ... 0.140546
0.140897 ... ... 13.825 -4 9.825 232000 7.350 2.400 4.950 ... ... 0.140648
0.14092 ... ... 12.600 -3.775 8.825 234000 8.325 2.625 5.700 ... ... 0.140789
0.140585 ... ... 11.425 -3.550 7.875 236000 9.375 2.875 6.500 ... ... 0.140978
0.140727 ... ... 10.350 -3.325 7.025 238000 10.475 3.100 7.375 ... ... 0.140825
0.14055 ... ... 9.325 -3.100 6.225 240000 11.650 3.325 8.325 ... ... 0.140766
0.140498 ... ... 8.375 -2.875 5.500 242000 12.900 3.550 9.350 ... ... 0.140838
0.140625 ... ... 7.500 -2.650 4.850 244000 14.225 3.775 10.450 ... ... 0.141097
0.140544 ... ... 6.675 -2.425 4.250 246000 15.600 3.975 11.625 ... ... 0.141162
0.140771 ... ... 5.925 -2.200 3.725 248000 17.050 4.200 12.850 ... ... 0.14155
0.140415 ... ... 5.250 -2.025 3.225 250000 18.550 4.425 14.125 ... ... 0.141877
0.140517 ... ... 4.625 -1.825 2.800 252000 20.100 4.600 15.500 ... ... 0.142213
0.140682 ... ... 4.075 -1.650 2.425 254000 21.675 4.775 16.900 ... ... 0.142082
0.140404 ... ... 3.575 -1.500 2.075 256000 23.325 4.950 18.375 ... ... 0.142684
0.140334 ... ... 3.100 -1.325 1.775 258000 25.025 5.125 19.900 ... ... 0.143627
0.140632 ... ... 2.700 -1.175 1.525 260000 26.750 5.275 21.475 ... ... 0.144393
0.140726 ... ... 2.350 -1.050 1.300 262000 28.500 5.400 23.100 ... ... 0.145034
0.140667 ... ... 2.025 -0.925 1.100 264000 30.300 5.550 24.750 ... ... 0.146441
0.140526 ... ... 1.725 -0.800 0.925 266000 32.125 5.675 26.450 ... ... 0.148019
0.140404 ... ... 1.475 -0.700 0.775 268000 33.975 5.775 28.200 ... ... 0.149902
0.140443 ... ... 1.275 -0.625 0.650 270000 35.850 5.900 29.950 ... ... 0.152241
0.140848 ... ... 1.075 -0.525 0.550 272000 37.725 5.975 31.750 ... ... 0.15412
0.140367 ... ... 0.925 -0.475 0.450 274000 39.650 6.050 33.600 ... ... 0.157833
0.140515 ... ... 0.775 -0.400 0.375 276000 41.600 6.150 35.450 ... ... 0.16252
0.139723 ... ... 0.650 -0.350 0.300 278000 43.550 6.225 37.325 ... ... 0.167077
0.140051 ... ... 0.550 -0.300 0.250 280000 45.525 6.300 39.225 ... ... 0.17277
0.139518 ... ... 0.450 -0.250 0.200 282000 47.500 6.350 41.150 ... ... 0.1784
0.141002 ... ... 0.375 -0.200 0.175 284000 49.500 6.425 43.075 ... ... 0.185244
0.142015 ... ... 0.325 -0.175 0.150 286000 51.500 6.450 45.050 ... ... 0.192041
0.142448 ... ... 0.250 -0.125 0.125 288000 53.500 6.475 47.025 ... ... 0.198791
0.142129 ... ... 0.225 -0.125 0.100 290000 55.500 6.500 49 ... ... 0.205496
0.140748 ... ... 0.175 -0.100 0.075 292000 57.500 6.500 51 ... ... 0.212155
0.137657 ... ... 0.150 -0.100 0.050 294000 59.500 6.500 53 ... ... 0.21877
0.141248 ... ... 0.125 -0.075 0.050 296000 61.500 6.500 55 ... ... 0.225341
0.144803 ... ... 0.100 -0.050 0.050 298000 63.500 6.500 57 ... ... 0.231869
0.137673 ... ... 0.075 -0.050 0.025 300000 65.500 6.500 59 ... ... 0.238354
0.140959 ... ... 0.075 -0.050 0.025 302000 67.500 6.500 61 ... ... 0.244798
0.144213 ... ... 0.050 -0.025 0.025 304000 69.500 6.500 63 ... ... 0.2512
0.147438 ... ... 0.050 -0.025 0.025 306000 71.500 6.500 65 ... ... 0.257561
0.141056 ... ... 0.025 -0.013 0.013 308000 73.500 6.500 67 ... ... 0.263881
0.144058 ... ... 0.025 -0.013 0.013 310000 75.500 6.500 69 ... ... 0.270162
0.147035 ... ... 0.025 -0.013 0.013 312000 77.500 6.500 71 ... ... 0.276404
0.149987 ... ... 0.025 -0.013 0.013 314000 79.500 6.500 73 ... ... 0.282607
0.152914 ... ... 0.025 -0.013 0.013 316000 81.500 6.500 75 ... ... 0.288772
0.155815 ... ... 0.013 0 0.013 318000 83.500 6.500 77 ... ... 0.294899
0.158693 ... ... 0.013 0 0.013 320000 85.500 6.500 79 ... ... 0.300989
0.161547 ... ... 0.013 0 0.013 322000 87.500 6.500 81 ... ... 0.307042
0.164379 ... ... 0.013 0 0.013 324000 89.500 6.500 83 ... ... 0.313059
0.167188 ... ... 0.013 0 0.013 326000 91.500 6.500 85 ... ... 0.319041
0.169976 ... ... 0.013 0 0.013 328000 93.500 6.500 87 ... ... 0.324986
0.172741 ... ... 0.013 0 0.013 330000 95.500 6.500 89 ... ... 0.330897
0.175485 ... ... 0.013 0 0.013 332000 97.500 6.500 91 ... ... 0.336774
0.178205 ... ... 0.013 0 0.013 334000 99.500 6.500 93 ... ... 0.342616
0.180903 ... ... 0.013 0 0.013 336000 101.500 6.500 95 ... ... 0.348425
0.183582 ... ... 0.013 0 0.013 338000 103.500 6.500 97 ... ... 0.3542
0.186241 ... ... 0.013 0 0.013 340000 105.500 6.500 99 ... ... 0.359943
0.188883 ... ... 0.013 0 0.013 342000 107.500 6.500 101 ... ... 0.365653
0.191505 ... ... 0.013 0 0.013 344000 109.500 6.500 103 ... ... 0.371332
0.194109 ... ... 0.013 0 0.013 346000 111.500 6.500 105 ... ... 0.376978
0.196694 ... ... 0.013 0 0.013 348000 113.500 6.500 107 ... ... 0.382594
0.199259 ... ... 0.013 0 0.013 350000 115.500 6.500 109 ... ... 0.388178
0.201804 ... ... 0.013 0 0.013 352000 117.500 6.500 111 ... ... 0.393733
0.204331 ... ... 0.013 0 0.013 354000 119.500 6.500 113 ... ... 0.399257
0.206841 ... ... 0.013 0 0.013 356000 121.500 6.500 115 ... ... 0.404751
0.209333 ... ... 0.013 0 0.013 358000 123.500 6.500 117 ... ... 0.410215
0.211808 ... ... 0.013 0 0.013 360000 125.500 6.500 119 ... ... 0.415651
0.214266 ... ... 0.013 0 0.013 362000 127.500 6.500 121 ... ... 0.421058
0.216708 ... ... 0.013 0 0.013 364000 129.500 6.500 123 ... ... 0.426436
0.219134 ... ... 0.013 0 0.013 366000 131.500 6.500 125 ... ... 0.431786
0.221543 ... ... 0.013 0 0.013 368000 133.500 6.500 127 ... ... 0.437109
0.223938 ... ... 0.013 0 0.013 370000 135.500 6.500 129 ... ... 0.442404
0.226315 ... ... 0.013 0 0.013 372000 137.500 6.500 131 ... ... 0.447671
0.228676 ... ... 0.013 0 0.013 374000 139.500 6.500 133 ... ... 0.452912
0.231022 ... ... 0.013 0 0.013 376000 141.500 6.500 135 ... ... 0.458126
0.233353 ... ... 0.013 0 0.013 378000 143.500 6.500 137 ... ... 0.463314
0.235669 ... ... 0.013 0 0.013 380000 145.500 6.500 139 ... ... 0.468476
0.237971 ... ... 0.013 0 0.013 382000 147.500 6.500 141 ... ... 0.473612
0.240258 ... ... 0.013 0 0.013 384000 149.500 6.500 143 ... ... 0.478723
0.242531 ... ... 0.013 0 0.013 386000 151.500 6.500 145 ... ... 0.483808
0.24479 ... ... 0.013 0 0.013 388000 153.500 6.500 147 ... ... 0.488868
0.247035 ... ... 0.013 0 0.013 390000 155.500 6.500 149 ... ... 0.493904
0.249266 ... ... 0.013 0 0.013 392000 157.500 6.500 151 ... ... 0.498916
0.251484 ... ... 0.013 0 0.013 394000 159.500 6.500 153 ... ... 0.503903
0.253686 ... ... 0.013 0 0.013 396000 161.500 6.500 155 ... ... 0.508866
0.255874 ... ... 0.013 0 0.013 398000 163.500 6.500 157 ... ... 0.513806
0.25805 ... ... 0.013 0 0.013 400000 165.500 6.500 159 ... ... 0.518722
0.260212 ... ... 0.013 0 0.013 402000 167.500 6.500 161 ... ... 0.523615

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.