DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 204.025
Expiration Date: 02/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.609381 ... ... 112.025 0 112.025 92000 0.013 0 0.013 ... ... 0.262549
0.592429 ... ... 110.025 0 110.025 94000 0.013 0 0.013 ... ... 0.255814
0.575874 ... ... 108.025 0 108.025 96000 0.013 0 0.013 ... ... 0.249218
0.559699 ... ... 106.025 0 106.025 98000 0.013 0 0.013 ... ... 0.242758
0.543886 ... ... 104.025 0 104.025 100000 0.013 0 0.013 ... ... 0.236426
0.528419 ... ... 102.025 0 102.025 102000 0.013 0 0.013 ... ... 0.230218
0.513283 ... ... 100.025 0 100.025 104000 0.013 0 0.013 ... ... 0.224127
0.498464 ... ... 98.025 0 98.025 106000 0.013 0 0.013 ... ... 0.218148
0.483948 ... ... 96.025 0 96.025 108000 0.013 0 0.013 ... ... 0.212277
0.469723 ... ... 94.025 0 94.025 110000 0.013 0 0.013 ... ... 0.20651
0.455778 ... ... 92.025 0 92.025 112000 0.013 0 0.013 ... ... 0.200843
0.442102 ... ... 90.025 0 90.025 114000 0.013 0 0.013 ... ... 0.195274
0.428683 ... ... 88.025 0 88.025 116000 0.013 0 0.013 ... ... 0.189797
0.415513 ... ... 86.025 0 86.025 118000 0.013 0 0.013 ... ... 0.184408
0.402581 ... ... 84.025 0 84.025 120000 0.025 0 0.025 ... ... 0.191079
0.389879 ... ... 82.025 0 82.025 122000 0.025 0 0.025 ... ... 0.185551
0.3774 ... ... 80.025 0 80.025 124000 0.025 0 0.025 ... ... 0.180104
0.365134 ... ... 78.025 0 78.025 126000 0.025 0 0.025 ... ... 0.174739
0.353076 ... ... 76.025 0 76.025 128000 0.050 0 0.050 ... ... 0.182297
0.341216 ... ... 74.025 0 74.025 130000 0.050 0 0.050 ... ... 0.176744
0.32955 ... ... 72.025 0 72.025 132000 0.075 0 0.075 ... ... 0.179553
0.31807 ... ... 70.025 0 70.025 134000 0.100 0 0.100 ... ... 0.180268
0.306771 ... ... 68.025 0 68.025 136000 0.125 0 0.125 ... ... 0.17973
0.295646 ... ... 66.025 0 66.025 138000 0.175 0 0.175 ... ... 0.182287
0.28469 ... ... 64.025 0 64.025 140000 0.200 0 0.200 ... ... 0.179834
0.273897 ... ... 62.025 0 62.025 142000 0.250 0 0.250 ... ... 0.17992
0.263264 ... ... 60.025 0 60.025 144000 0.325 0 0.325 ... ... 0.181437
0.252785 ... ... 58.025 0 58.025 146000 0.375 -0.025 0.400 ... ... 0.179583
0.242455 ... ... 56.025 0 56.025 148000 0.475 0 0.475 ... ... 0.18088
0.23315 ... ... 54.050 0 54.050 150000 0.575 0 0.575 ... ... 0.180978
0.224829 ... ... 52.100 0 52.100 152000 0.675 0 0.675 ... ... 0.180194
0.218269 ... ... 50.200 0 50.200 154000 0.800 -0.025 0.825 ... ... 0.179953
0.212506 ... ... 48.325 0 48.325 156000 0.950 -0.025 0.975 ... ... 0.180025
0.206677 ... ... 46.475 -0.025 46.450 158000 1.125 0 1.125 ... ... 0.180247
0.202985 ... ... 44.650 0 44.650 160000 1.325 0 1.325 ... ... 0.180513
0.199036 ... ... 42.850 0 42.850 162000 1.550 0 1.550 ... ... 0.180749
0.196159 ... ... 41.100 0 41.100 164000 1.775 -0.025 1.800 ... ... 0.180182
0.193548 ... ... 39.375 0 39.375 166000 2.050 -0.025 2.075 ... ... 0.180297
0.191716 ... ... 37.700 0 37.700 168000 2.350 -0.025 2.375 ... ... 0.180279
0.18996 ... ... 36.050 0 36.050 170000 2.700 0 2.700 ... ... 0.180693
0.188243 ... ... 34.450 -0.025 34.425 172000 3.050 -0.025 3.075 ... ... 0.180344
0.187023 ... ... 32.875 -0.025 32.850 174000 3.450 -0.025 3.475 ... ... 0.180351
0.186199 ... ... 31.325 0 31.325 176000 3.900 0 3.900 ... ... 0.180625
0.185248 ... ... 29.850 -0.025 29.825 178000 4.375 0 4.375 ... ... 0.180651
0.184589 ... ... 28.400 -0.025 28.375 180000 4.875 -0.025 4.900 ... ... 0.180444
0.184166 ... ... 26.975 0 26.975 182000 5.425 -0.025 5.450 ... ... 0.180428
0.183542 ... ... 25.625 -0.025 25.600 184000 6.025 -0.025 6.050 ... ... 0.180562
0.183104 ... ... 24.300 -0.025 24.275 186000 6.675 0 6.675 ... ... 0.180819
0.18282 ... ... 23.025 -0.025 23 188000 7.350 0 7.350 ... ... 0.180813
0.182666 ... ... 21.775 0 21.775 190000 8.075 0 8.075 ... ... 0.180915
0.18228 ... ... 20.600 -0.025 20.575 192000 8.825 -0.025 8.850 ... ... 0.180767
0.182012 ... ... 19.450 -0.025 19.425 194000 9.625 -0.025 9.650 ... ... 0.180721
0.18185 ... ... 18.350 -0.025 18.325 196000 10.475 -0.025 10.500 ... ... 0.180769
0.181789 ... ... 17.275 0 17.275 198000 11.375 -0.025 11.400 ... ... 0.180906
0.181503 ... ... 16.275 -0.025 16.250 200000 12.325 -0.025 12.350 ... ... 0.181133
0.181322 ... ... 15.300 -0.025 15.275 202000 13.300 -0.025 13.325 ... ... 0.181133
0.181246 ... ... 14.375 -0.025 14.350 204000 14.325 -0.025 14.350 ... ... 0.181236
0.18128 ... ... 13.500 -0.025 13.475 206000 15.400 -0.025 15.425 ... ... 0.181446
0.181115 ... ... 12.650 -0.025 12.625 208000 16.500 -0.025 16.525 ... ... 0.181457
0.181077 ... ... 11.850 -0.025 11.825 210000 17.650 -0.025 17.675 ... ... 0.181596
0.180858 ... ... 11.075 -0.025 11.050 212000 18.850 -0.025 18.875 ... ... 0.181876
0.180787 ... ... 10.350 -0.025 10.325 214000 20.075 -0.025 20.100 ... ... 0.181991
0.180879 ... ... 9.675 -0.025 9.650 216000 21.350 -0.025 21.375 ... ... 0.182275
0.180826 ... ... 9.025 -0.025 9 218000 22.650 -0.025 22.675 ... ... 0.182422
0.180636 ... ... 8.400 -0.025 8.375 220000 24 -0.025 24.025 ... ... 0.182774
0.180657 ... ... 7.825 -0.025 7.800 222000 25.375 -0.025 25.400 ... ... 0.18302
0.18057 ... ... 7.275 -0.025 7.250 224000 26.775 -0.025 26.800 ... ... 0.183172
0.180739 ... ... 6.775 -0.025 6.750 226000 28.225 -0.025 28.250 ... ... 0.183594
0.180839 ... ... 6.275 0 6.275 228000 29.700 -0.025 29.725 ... ... 0.183961
0.180511 ... ... 5.825 -0.025 5.800 230000 31.200 -0.025 31.225 ... ... 0.18429
0.180502 ... ... 5.400 -0.025 5.375 232000 32.750 -0.025 32.775 ... ... 0.184975
0.180467 ... ... 5 -0.025 4.975 234000 34.300 -0.025 34.325 ... ... 0.18529
0.180422 ... ... 4.625 -0.025 4.600 236000 35.900 -0.025 35.925 ... ... 0.18602
0.180387 ... ... 4.275 -0.025 4.250 238000 37.525 -0.025 37.550 ... ... 0.186813
0.180384 ... ... 3.950 -0.025 3.925 240000 39.175 0 39.175 ... ... 0.187694
0.180439 ... ... 3.650 -0.025 3.625 242000 40.825 -0.025 40.850 ... ... 0.188256
0.18058 ... ... 3.350 0 3.350 244000 42.525 -0.025 42.550 ... ... 0.18939
0.180348 ... ... 3.100 -0.025 3.075 246000 44.250 0 44.250 ... ... 0.190705
0.180743 ... ... 2.850 0 2.850 248000 45.975 0 45.975 ... ... 0.191759
0.180266 ... ... 2.625 -0.025 2.600 250000 47.725 -0.025 47.750 ... ... 0.19304
0.180498 ... ... 2.400 0 2.400 252000 49.500 -0.025 49.525 ... ... 0.194587
0.180391 ... ... 2.225 -0.025 2.200 254000 51.300 0 51.300 ... ... 0.196442
0.180535 ... ... 2.025 0 2.025 256000 53.100 -0.025 53.125 ... ... 0.198108
0.180342 ... ... 1.875 -0.025 1.850 258000 54.925 -0.025 54.950 ... ... 0.20014
0.180466 ... ... 1.700 0 1.700 260000 56.775 0 56.775 ... ... 0.20258
0.180261 ... ... 1.575 -0.025 1.550 262000 58.625 -0.025 58.650 ... ... 0.204887
0.18046 ... ... 1.425 0 1.425 264000 60.500 -0.025 60.525 ... ... 0.207661
0.180349 ... ... 1.300 0 1.300 266000 62.400 0 62.400 ... ... 0.210939
0.180752 ... ... 1.200 0 1.200 268000 64.300 0 64.300 ... ... 0.214138
0.18088 ... ... 1.100 0 1.100 270000 66.225 0 66.225 ... ... 0.217885
0.180705 ... ... 1 0 1 272000 68.150 0 68.150 ... ... 0.221575
0.180191 ... ... 0.900 0 0.900 274000 70.075 -0.025 70.100 ... ... 0.225208
0.18039 ... ... 0.825 0 0.825 276000 72.050 0 72.050 ... ... 0.230075
0.180308 ... ... 0.750 0 0.750 278000 74 0 74 ... ... 0.234261
0.179911 ... ... 0.700 -0.025 0.675 280000 75.975 0 75.975 ... ... 0.239053
0.18049 ... ... 0.625 0 0.625 282000 77.975 0 77.975 ... ... 0.244455
0.180851 ... ... 0.575 0 0.575 284000 79.975 0 79.975 ... ... 0.24982
0.180972 ... ... 0.525 0 0.525 286000 81.975 0 81.975 ... ... 0.25515
0.180824 ... ... 0.475 0 0.475 288000 83.975 0 83.975 ... ... 0.260444
0.180369 ... ... 0.425 0 0.425 290000 85.975 0 85.975 ... ... 0.265703
0.179556 ... ... 0.400 -0.025 0.375 292000 87.975 0 87.975 ... ... 0.270928
0.180369 ... ... 0.350 0 0.350 294000 89.975 0 89.975 ... ... 0.27612
0.181021 ... ... 0.325 0 0.325 296000 91.975 0 91.975 ... ... 0.281278
0.181499 ... ... 0.300 0 0.300 298000 93.975 0 93.975 ... ... 0.286403
0.179291 ... ... 0.275 -0.025 0.250 300000 95.975 0 95.975 ... ... 0.291496
0.179162 ... ... 0.250 -0.025 0.225 302000 97.975 0 97.975 ... ... 0.296556
0.181673 ... ... 0.225 0 0.225 304000 99.975 0 99.975 ... ... 0.301586
0.181207 ... ... 0.200 0 0.200 306000 101.975 0 101.975 ... ... 0.306584
0.1804 ... ... 0.175 0 0.175 308000 103.975 0 103.975 ... ... 0.311551
0.179173 ... ... 0.150 0 0.150 310000 105.975 0 105.975 ... ... 0.316489
0.181502 ... ... 0.150 0 0.150 312000 107.975 0 107.975 ... ... 0.321396
0.179681 ... ... 0.125 0 0.125 314000 109.975 0 109.975 ... ... 0.326274
0.181933 ... ... 0.125 0 0.125 316000 111.975 0 111.975 ... ... 0.331123
0.179324 ... ... 0.100 0 0.100 318000 113.975 0 113.975 ... ... 0.335943
0.181495 ... ... 0.100 0 0.100 320000 115.975 0 115.975 ... ... 0.340735
0.177743 ... ... 0.100 -0.025 0.075 322000 117.975 0 117.975 ... ... 0.345499
0.179827 ... ... 0.075 0 0.075 324000 119.975 0 119.975 ... ... 0.350236
0.181894 ... ... 0.075 0 0.075 326000 121.975 0 121.975 ... ... 0.354945
0.183945 ... ... 0.075 0 0.075 328000 123.975 0 123.975 ... ... 0.359628
0.178146 ... ... 0.050 0 0.050 330000 125.975 0 125.975 ... ... 0.364284
0.180099 ... ... 0.050 0 0.050 332000 127.975 0 127.975 ... ... 0.368913
0.182038 ... ... 0.050 0 0.050 334000 129.975 0 129.975 ... ... 0.373517
0.183963 ... ... 0.050 0 0.050 336000 131.975 0 131.975 ... ... 0.378096
0.185873 ... ... 0.050 0 0.050 338000 133.975 0 133.975 ... ... 0.382649

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.