DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 173.500
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.930957 ... ... 100 1.500 101.500 72000 0.013 0 0.013 ... ... 0.510044
0.901293 ... ... 98 1.500 99.500 74000 0.013 0 0.013 ... ... 0.494898
0.872481 ... ... 96 1.500 97.500 76000 0.013 0 0.013 ... ... 0.480156
0.844475 ... ... 94 1.500 95.500 78000 0.013 0 0.013 ... ... 0.465796
0.81723 ... ... 92 1.500 93.500 80000 0.013 0 0.013 ... ... 0.451798
0.790705 ... ... 90 1.500 91.500 82000 0.013 0 0.013 ... ... 0.43814
0.764863 ... ... 88 1.500 89.500 84000 0.013 0 0.013 ... ... 0.424803
0.739669 ... ... 86 1.500 87.500 86000 0.013 0 0.013 ... ... 0.411775
0.715092 ... ... 84 1.500 85.500 88000 0.013 0 0.013 ... ... 0.399041
0.691101 ... ... 82 1.500 83.500 90000 0.013 0 0.013 ... ... 0.386587
0.667669 ... ... 80 1.500 81.500 92000 0.013 0 0.013 ... ... 0.3744
0.644769 ... ... 78 1.500 79.500 94000 0.013 0 0.013 ... ... 0.36246
0.622379 ... ... 76 1.500 77.500 96000 0.013 0 0.013 ... ... 0.350763
0.600475 ... ... 74 1.500 75.500 98000 0.013 0 0.013 ... ... 0.339298
0.579037 ... ... 72 1.500 73.500 100000 0.013 0 0.013 ... ... 0.328055
0.558045 ... ... 70 1.500 71.500 102000 0.013 0 0.013 ... ... 0.317024
0.53748 ... ... 68 1.500 69.500 104000 0.013 0 0.013 ... ... 0.30619
0.517324 ... ... 66 1.500 67.500 106000 0.013 0 0.013 ... ... 0.295548
0.497563 ... ... 64 1.500 65.500 108000 0.013 0 0.013 ... ... 0.285093
0.478179 ... ... 62 1.500 63.500 110000 0.013 0 0.013 ... ... 0.274817
0.459159 ... ... 60 1.500 61.500 112000 0.013 0 0.013 ... ... 0.264712
0.440489 ... ... 58 1.500 59.500 114000 0.013 0 0.013 ... ... 0.254765
0.422156 ... ... 56 1.500 57.500 116000 0.013 0 0.013 ... ... 0.244976
0.404148 ... ... 54 1.500 55.500 118000 0.013 -0.013 0.025 ... ... 0.235338
0.386453 ... ... 52 1.500 53.500 120000 0.025 0 0.025 ... ... 0.241959
0.369061 ... ... 50 1.500 51.500 122000 0.025 0 0.025 ... ... 0.232025
0.35196 ... ... 48 1.500 49.500 124000 0.025 -0.025 0.050 ... ... 0.222225
0.335141 ... ... 46 1.500 47.500 126000 0.050 -0.025 0.075 ... ... 0.229939
0.318595 ... ... 44 1.500 45.500 128000 0.075 -0.025 0.100 ... ... 0.231245
0.302312 ... ... 42 1.500 43.500 130000 0.100 -0.025 0.125 ... ... 0.229506
0.286284 ... ... 40.025 1.475 41.500 132000 0.150 -0.025 0.175 ... ... 0.232167
0.273331 ... ... 38.050 1.475 39.525 134000 0.200 -0.050 0.250 ... ... 0.231395
0.263143 ... ... 36.125 1.450 37.575 136000 0.275 -0.050 0.325 ... ... 0.232369
0.255227 ... ... 34.225 1.425 35.650 138000 0.350 -0.075 0.425 ... ... 0.230688
0.249016 ... ... 32.325 1.425 33.750 140000 0.475 -0.075 0.550 ... ... 0.232463
0.243968 ... ... 30.500 1.375 31.875 142000 0.600 -0.100 0.700 ... ... 0.231453
0.24136 ... ... 28.675 1.375 30.050 144000 0.775 -0.125 0.900 ... ... 0.232231
0.238743 ... ... 26.925 1.325 28.250 146000 0.975 -0.150 1.125 ... ... 0.23223
0.237307 ... ... 25.200 1.300 26.500 148000 1.200 -0.200 1.400 ... ... 0.231491
0.236523 ... ... 23.500 1.300 24.800 150000 1.500 -0.200 1.700 ... ... 0.232535
0.234939 ... ... 21.875 1.250 23.125 152000 1.825 -0.250 2.075 ... ... 0.232402
0.234613 ... ... 20.325 1.200 21.525 154000 2.200 -0.275 2.475 ... ... 0.232267
0.234181 ... ... 18.800 1.175 19.975 156000 2.625 -0.325 2.950 ... ... 0.231991
0.233551 ... ... 17.350 1.125 18.475 158000 3.125 -0.375 3.500 ... ... 0.232338
0.233454 ... ... 15.975 1.075 17.050 160000 3.675 -0.400 4.075 ... ... 0.232286
0.232963 ... ... 14.650 1.025 15.675 162000 4.275 -0.475 4.750 ... ... 0.231829
0.232788 ... ... 13.400 0.975 14.375 164000 4.975 -0.500 5.475 ... ... 0.232394
0.232838 ... ... 12.225 0.925 13.150 166000 5.725 -0.550 6.275 ... ... 0.23243
0.232394 ... ... 11.100 0.875 11.975 168000 6.525 -0.625 7.150 ... ... 0.231972
0.23213 ... ... 10.075 0.800 10.875 170000 7.425 -0.675 8.100 ... ... 0.23234
0.232667 ... ... 9.100 0.775 9.875 172000 8.375 -0.725 9.100 ... ... 0.232206
0.232089 ... ... 8.200 0.700 8.900 174000 9.400 -0.775 10.175 ... ... 0.232241
0.232341 ... ... 7.350 0.675 8.025 176000 10.500 -0.825 11.325 ... ... 0.232467
0.232187 ... ... 6.575 0.625 7.200 178000 11.650 -0.875 12.525 ... ... 0.232287
0.232314 ... ... 5.875 0.575 6.450 180000 12.875 -0.925 13.800 ... ... 0.232389
0.232135 ... ... 5.225 0.525 5.750 182000 14.175 -0.950 15.125 ... ... 0.232845
0.232377 ... ... 4.650 0.475 5.125 184000 15.525 -1 16.525 ... ... 0.233078
0.232456 ... ... 4.100 0.450 4.550 186000 16.925 -1.050 17.975 ... ... 0.233151
0.232443 ... ... 3.625 0.400 4.025 188000 18.375 -1.100 19.475 ... ... 0.233136
0.232424 ... ... 3.175 0.375 3.550 190000 19.875 -1.150 21.025 ... ... 0.233117
0.231696 ... ... 2.800 0.300 3.100 192000 21.450 -1.150 22.600 ... ... 0.234001
0.231951 ... ... 2.450 0.275 2.725 194000 23.050 -1.200 24.250 ... ... 0.234351
0.231676 ... ... 2.125 0.250 2.375 196000 24.675 -1.250 25.925 ... ... 0.234192
0.231856 ... ... 1.850 0.225 2.075 198000 26.375 -1.250 27.625 ... ... 0.235462
0.231682 ... ... 1.600 0.200 1.800 200000 28.075 -1.300 29.375 ... ... 0.235511
0.232329 ... ... 1.400 0.175 1.575 202000 29.825 -1.325 31.150 ... ... 0.236398
0.231705 ... ... 1.200 0.150 1.350 204000 31.600 -1.350 32.950 ... ... 0.237263
0.23227 ... ... 1.025 0.150 1.175 206000 33.425 -1.350 34.775 ... ... 0.239506
0.231603 ... ... 0.875 0.125 1 208000 35.250 -1.375 36.625 ... ... 0.240837
0.232689 ... ... 0.750 0.125 0.875 210000 37.100 -1.375 38.475 34 34 0.242625
0.232702 ... ... 0.650 0.100 0.750 212000 38.975 -1.400 40.375 ... ... 0.245096
0.23143 ... ... 0.550 0.075 0.625 214000 40.850 -1.425 42.275 ... ... 0.246813
0.232974 ... ... 0.475 0.075 0.550 216000 42.775 -1.425 44.200 ... ... 0.251338
0.231198 ... ... 0.400 0.050 0.450 218000 44.700 -1.450 46.150 ... ... 0.255461
0.233231 ... ... 0.325 0.075 0.400 220000 46.625 -1.475 48.100 ... ... 0.259169
0.231501 ... ... 0.275 0.050 0.325 222000 48.575 -1.475 50.050 ... ... 0.264547
0.231591 ... ... 0.250 0.025 0.275 224000 50.550 -1.475 52.025 ... ... 0.271833
0.230519 ... ... 0.200 0.025 0.225 226000 52.525 -1.475 54 ... ... 0.279005
0.232529 ... ... 0.175 0.025 0.200 228000 54.500 -1.500 56 ... ... 0.286066
0.233931 ... ... 0.150 0.025 0.175 230000 56.500 -1.500 58 ... ... 0.295234
0.234609 ... ... 0.125 0.025 0.150 232000 58.500 -1.500 60 ... ... 0.304324
0.234393 ... ... 0.100 0.025 0.125 234000 60.500 -1.500 62 ... ... 0.313339
0.23301 ... ... 0.075 0.025 0.100 236000 62.500 -1.500 64 ... ... 0.322279
0.229966 ... ... 0.075 0 0.075 238000 64.500 -1.500 66 ... ... 0.331145
0.235183 ... ... 0.050 0.025 0.075 240000 66.500 -1.500 68 ... ... 0.33994
0.229208 ... ... 0.050 0 0.050 242000 68.500 -1.500 70 ... ... 0.348663
0.234127 ... ... 0.050 0 0.050 244000 70.500 -1.500 72 ... ... 0.357317
0.23899 ... ... 0.025 0.025 0.050 246000 72.500 -1.500 74 ... ... 0.365903
0.226643 ... ... 0.025 0 0.025 248000 74.500 -1.500 76 ... ... 0.374421
0.231135 ... ... 0.025 0 0.025 250000 76.500 -1.500 78 ... ... 0.382872
0.23558 ... ... 0.025 0 0.025 252000 78.500 -1.500 80 ... ... 0.391259
0.23998 ... ... 0.025 0 0.025 254000 80.500 -1.500 82 ... ... 0.399582
0.244336 ... ... 0.013 0.013 0.025 256000 82.500 -1.500 84 ... ... 0.407842
0.233145 ... ... 0.013 0 0.013 258000 84.500 -1.500 86 ... ... 0.416039
0.237198 ... ... 0.013 0 0.013 260000 86.500 -1.500 88 ... ... 0.424176
0.241214 ... ... 0.013 0 0.013 262000 88.500 -1.500 90 ... ... 0.432253
0.245193 ... ... 0.013 0 0.013 264000 90.500 -1.500 92 ... ... 0.44027
0.249135 ... ... 0.013 0 0.013 266000 92.500 -1.500 94 ... ... 0.448229
0.253037 ... ... 0.013 0 0.013 268000 94.500 -1.500 96 ... ... 0.456131
0.256903 ... ... 0.013 0 0.013 270000 96.500 -1.500 98 ... ... 0.463977
0.260734 ... ... 0.013 0 0.013 272000 98.500 -1.500 100 ... ... 0.471767
0.264531 ... ... 0.013 0 0.013 274000 100.500 -1.500 102 ... ... 0.479502
0.268294 ... ... 0.013 0 0.013 276000 102.500 -1.500 104 ... ... 0.487184
0.272024 ... ... 0.013 0 0.013 278000 104.500 -1.500 106 ... ... 0.494812
0.275722 ... ... 0.013 0 0.013 280000 106.500 -1.500 108 ... ... 0.502388
0.279387 ... ... 0.013 0 0.013 282000 108.500 -1.500 110 ... ... 0.509912
0.283017 ... ... 0.013 0 0.013 284000 110.500 -1.500 112 ... ... 0.517386
0.286617 ... ... 0.013 0 0.013 286000 112.500 -1.500 114 ... ... 0.524809
0.290186 ... ... 0.013 0 0.013 288000 114.500 -1.500 116 ... ... 0.532183
0.293727 ... ... 0.013 0 0.013 290000 116.500 -1.500 118 ... ... 0.539509
0.297239 ... ... 0.013 0 0.013 292000 118.500 -1.500 120 ... ... 0.546786
0.300723 ... ... 0.013 0 0.013 294000 120.500 -1.500 122 ... ... 0.554016
0.304179 ... ... 0.013 0 0.013 296000 122.500 -1.500 124 ... ... 0.561199
0.307607 ... ... 0.013 0 0.013 298000 124.500 -1.500 126 ... ... 0.568337
0.311008 ... ... 0.013 0 0.013 300000 126.500 -1.500 128 ... ... 0.575429
0.314379 ... ... 0.013 0 0.013 302000 128.500 -1.500 130 ... ... 0.582476
0.317723 ... ... 0.013 0 0.013 304000 130.500 -1.500 132 ... ... 0.589479
0.32104 ... ... 0.013 0 0.013 306000 132.500 -1.500 134 ... ... 0.596438
0.324331 ... ... 0.013 0 0.013 308000 134.500 -1.500 136 ... ... 0.603355
0.327598 ... ... 0.013 0 0.013 310000 136.500 -1.500 138 ... ... 0.610229
0.330839 ... ... 0.013 0 0.013 312000 138.500 -1.500 140 ... ... 0.617061
0.334057 ... ... 0.013 0 0.013 314000 140.500 -1.500 142 ... ... 0.623852
0.33725 ... ... 0.013 0 0.013 316000 142.500 -1.500 144 ... ... 0.630602
0.34042 ... ... 0.013 0 0.013 318000 144.500 -1.500 146 ... ... 0.637312
0.343566 ... ... 0.013 0 0.013 320000 146.500 -1.500 148 ... ... 0.643982
0.34669 ... ... 0.013 0 0.013 322000 148.500 -1.500 150 ... ... 0.650613
0.349789 ... ... 0.013 0 0.013 324000 150.500 -1.500 152 ... ... 0.657206
0.352866 ... ... 0.013 0 0.013 326000 152.500 -1.500 154 ... ... 0.66376
0.35592 ... ... 0.013 0 0.013 328000 154.500 -1.500 156 ... ... 0.670276
0.358953 ... ... 0.013 0 0.013 330000 156.500 -1.500 158 ... ... 0.676755
0.361964 ... ... 0.013 0 0.013 332000 158.500 -1.500 160 ... ... 0.683197
0.364955 ... ... 0.013 0 0.013 334000 160.500 -1.500 162 ... ... 0.689603
0.367924 ... ... 0.013 0 0.013 336000 162.500 -1.500 164 ... ... 0.695972
0.370874 ... ... 0.013 0 0.013 338000 164.500 -1.500 166 ... ... 0.702307
0.373803 ... ... 0.013 0 0.013 340000 166.500 -1.500 168 ... ... 0.708606
0.376712 ... ... 0.013 0 0.013 342000 168.500 -1.500 170 ... ... 0.71487
0.379601 ... ... 0.013 0 0.013 344000 170.500 -1.500 172 ... ... 0.7211
0.382472 ... ... 0.013 0 0.013 346000 172.500 -1.500 174 ... ... 0.727296
0.385323 ... ... 0.013 0 0.013 348000 174.500 -1.500 176 ... ... 0.733459
0.388153 ... ... 0.013 0 0.013 350000 176.500 -1.500 178 ... ... 0.739589
0.390963 ... ... 0.013 0 0.013 352000 178.500 -1.500 180 ... ... 0.745686
0.393755 ... ... 0.013 0 0.013 354000 180.500 -1.500 182 ... ... 0.751751
0.396528 ... ... 0.013 0 0.013 356000 182.500 -1.500 184 ... ... 0.757784
0.399284 ... ... 0.013 0 0.013 358000 184.500 -1.500 186 ... ... 0.763785
0.402022 ... ... 0.013 0 0.013 360000 186.500 -1.500 188 ... ... 0.769755
0.404743 ... ... 0.013 0 0.013 362000 188.500 -1.500 190 ... ... 0.775695
0.407446 ... ... 0.013 0 0.013 364000 190.500 -1.500 192 ... ... 0.781604
0.410132 ... ... 0.013 0 0.013 366000 192.500 -1.500 194 ... ... 0.787482
0.412802 ... ... 0.013 0 0.013 368000 194.500 -1.500 196 ... ... 0.793331
0.415455 ... ... 0.013 0 0.013 370000 196.500 -1.500 198 ... ... 0.79915
0.418092 ... ... 0.013 0 0.013 372000 198.500 -1.500 200 ... ... 0.804941
0.420713 ... ... 0.013 0 0.013 374000 200.500 -1.500 202 ... ... 0.810702
0.423318 ... ... 0.013 0 0.013 376000 202.500 -1.500 204 ... ... 0.816435
0.425908 ... ... 0.013 0 0.013 378000 204.500 -1.500 206 ... ... 0.822139
0.428481 ... ... 0.013 0 0.013 380000 206.500 -1.500 208 ... ... 0.827816
0.431037 ... ... 0.013 0 0.013 382000 208.500 -1.500 210 ... ... 0.833465
0.433578 ... ... 0.013 0 0.013 384000 210.500 -1.500 212 ... ... 0.839086
0.436104 ... ... 0.013 0 0.013 386000 212.500 -1.500 214 ... ... 0.844681
0.438614 ... ... 0.013 0 0.013 388000 214.500 -1.500 216 ... ... 0.850249
0.44111 ... ... 0.013 0 0.013 390000 216.500 -1.500 218 ... ... 0.85579
0.443592 ... ... 0.013 0 0.013 392000 218.500 -1.500 220 ... ... 0.861305
0.446059 ... ... 0.013 0 0.013 394000 220.500 -1.500 222 ... ... 0.866794
0.448512 ... ... 0.013 0 0.013 396000 222.500 -1.500 224 ... ... 0.872257
0.450951 ... ... 0.013 0 0.013 398000 224.500 -1.500 226 ... ... 0.877695

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.