DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 262.500
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
0.692958 ... ... 146.500 0 146.500 116000 0.013 0 0.013 ... ... 0.30816
0.678036 ... ... 144.500 0 144.500 118000 0.013 0 0.013 ... ... 0.302016
0.663392 ... ... 142.500 0 142.500 120000 0.013 0 0.013 ... ... 0.295975
0.649015 ... ... 140.500 0 140.500 122000 0.013 0 0.013 ... ... 0.290033
0.634895 ... ... 138.500 0 138.500 124000 0.013 0 0.013 ... ... 0.284184
0.621023 ... ... 136.500 0 136.500 126000 0.013 0 0.013 ... ... 0.278427
0.607391 ... ... 134.500 0 134.500 128000 0.013 0 0.013 ... ... 0.272759
0.593991 ... ... 132.500 0 132.500 130000 0.013 0 0.013 ... ... 0.267179
0.580814 ... ... 130.500 0 130.500 132000 0.013 0 0.013 ... ... 0.261682
0.567853 ... ... 128.500 0 128.500 134000 0.013 0 0.013 ... ... 0.256266
0.555101 ... ... 126.500 0 126.500 136000 0.013 0 0.013 ... ... 0.250929
0.542552 ... ... 124.500 0 124.500 138000 0.013 0 0.013 ... ... 0.245667
0.530198 ... ... 122.500 0 122.500 140000 0.013 0 0.013 ... ... 0.240479
0.518033 ... ... 120.500 0 120.500 142000 0.013 0 0.013 ... ... 0.235359
0.506053 ... ... 118.500 0 118.500 144000 0.013 0 0.013 ... ... 0.230309
0.494251 ... ... 116.500 0 116.500 146000 0.013 0 0.013 ... ... 0.225326
0.482622 ... ... 114.500 0 114.500 148000 0.013 0 0.013 ... ... 0.220408
0.47116 ... ... 112.500 0 112.500 150000 0.013 0 0.013 ... ... 0.215554
0.459861 ... ... 110.500 0 110.500 152000 0.013 0 0.013 ... ... 0.210761
0.448721 ... ... 108.500 0 108.500 154000 0.013 0 0.013 ... ... 0.206028
0.437734 ... ... 106.500 0 106.500 156000 0.013 0 0.013 ... ... 0.201352
0.426897 ... ... 104.500 0 104.500 158000 0.013 0 0.013 ... ... 0.19673
0.416205 ... ... 102.500 0 102.500 160000 0.013 0 0.013 ... ... 0.192162
0.405654 ... ... 100.500 0 100.500 162000 0.013 0 0.013 ... ... 0.187649
0.395241 ... ... 98.500 0 98.500 164000 0.013 0 0.013 ... ... 0.183187
0.384962 ... ... 96.500 0 96.500 166000 0.013 0 0.013 ... ... 0.178775
0.374813 ... ... 94.500 0 94.500 168000 0.013 0 0.013 ... ... 0.174412
0.364792 ... ... 92.500 0 92.500 170000 0.013 0 0.013 ... ... 0.170097
0.354894 ... ... 90.500 0 90.500 172000 0.013 0 0.013 ... ... 0.165825
0.345117 ... ... 88.500 0 88.500 174000 0.013 0 0.013 ... ... 0.161599
0.335458 ... ... 86.500 0 86.500 176000 0.013 0 0.013 ... ... 0.157418
0.325913 ... ... 84.500 0 84.500 178000 0.013 0 0.013 ... ... 0.153279
0.31648 ... ... 82.500 0 82.500 180000 0.013 0 0.013 ... ... 0.149182
0.307157 ... ... 80.500 0 80.500 182000 0.013 0 0.013 ... ... 0.145125
0.29794 ... ... 78.500 0 78.500 184000 0.025 0 0.025 ... ... 0.15061
0.288828 ... ... 76.500 0 76.500 186000 0.025 0 0.025 ... ... 0.146397
0.279817 ... ... 74.500 0 74.500 188000 0.025 0 0.025 ... ... 0.142221
0.270906 ... ... 72.500 0 72.500 190000 0.025 0 0.025 ... ... 0.138081
0.262092 ... ... 70.500 0 70.500 192000 0.050 0 0.050 ... ... 0.144237
0.253373 ... ... 68.500 0 68.500 194000 0.050 0 0.050 ... ... 0.139905
0.244747 ... ... 66.500 0 66.500 196000 0.075 0 0.075 ... ... 0.142247
0.236212 ... ... 64.500 0 64.500 198000 0.100 0 0.100 ... ... 0.1429
0.227766 ... ... 62.500 0 62.500 200000 0.125 0 0.125 ... ... 0.142533
0.219406 ... ... 60.500 0 60.500 202000 0.150 0 0.150 ... ... 0.141465
0.211132 ... ... 58.500 0 58.500 204000 0.175 0 0.175 ... ... 0.13988
0.202941 ... ... 56.500 0 56.500 206000 0.225 0 0.225 ... ... 0.140421
0.194832 ... ... 54.500 0 54.500 208000 0.275 0 0.275 ... ... 0.140029
0.186803 ... ... 52.500 0 52.500 210000 0.350 0 0.350 ... ... 0.140759
0.179687 ... ... 50.525 0 50.525 212000 0.425 0 0.425 ... ... 0.140538
0.172632 ... ... 48.550 0 48.550 214000 0.525 0 0.525 ... ... 0.14095
0.167237 ... ... 46.625 0 46.625 216000 0.625 0 0.625 ... ... 0.140524
0.162587 ... ... 44.725 0 44.725 218000 0.750 0 0.750 ... ... 0.14049
0.158587 ... ... 42.850 0 42.850 220000 0.900 0 0.900 ... ... 0.140653
0.155136 ... ... 41 0 41 222000 1.075 0 1.075 ... ... 0.140883
0.152132 ... ... 39.200 -0.025 39.175 224000 1.250 -0.025 1.275 ... ... 0.140363
0.150089 ... ... 37.400 0 37.400 226000 1.475 0 1.475 ... ... 0.140573
0.148237 ... ... 35.675 -0.025 35.650 228000 1.725 0 1.725 ... ... 0.140664
0.147039 ... ... 33.950 0 33.950 230000 2 0 2 ... ... 0.140615
0.145844 ... ... 32.275 0 32.275 232000 2.300 -0.025 2.325 ... ... 0.140414
0.144619 ... ... 30.650 -0.025 30.625 234000 2.650 -0.025 2.675 ... ... 0.140529
0.144209 ... ... 29.050 0 29.050 236000 3.025 -0.025 3.050 ... ... 0.140416
0.143621 ... ... 27.500 0 27.500 238000 3.450 -0.025 3.475 ... ... 0.140503
0.142855 ... ... 26 -0.025 25.975 240000 3.925 0 3.925 ... ... 0.140723
0.142654 ... ... 24.525 0 24.525 242000 4.425 0 4.425 ... ... 0.14066
0.142205 ... ... 23.125 -0.025 23.100 244000 4.975 0 4.975 ... ... 0.140687
0.14186 ... ... 21.750 -0.025 21.725 246000 5.550 -0.025 5.575 ... ... 0.140432
0.141589 ... ... 20.425 -0.025 20.400 248000 6.200 -0.025 6.225 ... ... 0.14057
0.141368 ... ... 19.150 -0.025 19.125 250000 6.900 0 6.900 ... ... 0.140726
0.14149 ... ... 17.925 0 17.925 252000 7.625 -0.025 7.650 ... ... 0.140583
0.141318 ... ... 16.750 0 16.750 254000 8.425 -0.025 8.450 ... ... 0.140759
0.141162 ... ... 15.650 -0.025 15.625 256000 9.250 -0.025 9.275 ... ... 0.140638
0.141016 ... ... 14.575 -0.025 14.550 258000 10.150 -0.025 10.175 ... ... 0.140815
0.140878 ... ... 13.550 -0.025 13.525 260000 11.075 -0.025 11.100 ... ... 0.140704
0.14075 ... ... 12.575 -0.025 12.550 262000 12.075 -0.025 12.100 ... ... 0.140887
0.14092 ... ... 11.650 0 11.650 264000 13.100 -0.025 13.125 ... ... 0.140795
0.140822 ... ... 10.800 -0.025 10.775 266000 14.200 -0.025 14.225 ... ... 0.141006
0.140751 ... ... 9.975 -0.025 9.950 268000 15.325 -0.025 15.350 ... ... 0.14096
0.140717 ... ... 9.200 -0.025 9.175 270000 16.525 -0.025 16.550 ... ... 0.141242
0.140733 ... ... 8.475 -0.025 8.450 272000 17.750 -0.025 17.775 ... ... 0.141289
0.140519 ... ... 7.775 -0.025 7.750 274000 19.025 -0.025 19.050 ... ... 0.141407
0.140685 ... ... 7.150 -0.025 7.125 276000 20.350 -0.025 20.375 ... ... 0.141615
0.140651 ... ... 6.550 -0.025 6.525 278000 21.700 -0.025 21.725 ... ... 0.141628
0.140422 ... ... 5.975 -0.025 5.950 280000 23.100 -0.025 23.125 ... ... 0.141771
0.140659 ... ... 5.450 0 5.450 282000 24.550 -0.025 24.575 ... ... 0.142075
0.140411 ... ... 4.975 -0.025 4.950 284000 26.050 0 26.050 ... ... 0.14258
0.140706 ... ... 4.525 0 4.525 286000 27.550 -0.025 27.575 ... ... 0.14263
0.140534 ... ... 4.125 -0.025 4.100 288000 29.125 0 29.125 ... ... 0.143292
0.140626 ... ... 3.725 0 3.725 290000 30.700 -0.025 30.725 ... ... 0.14353
0.140647 ... ... 3.375 0 3.375 292000 32.325 -0.025 32.350 ... ... 0.144107
0.140615 ... ... 3.050 0 3.050 294000 33.975 -0.025 34 ... ... 0.144685
0.140552 ... ... 2.775 -0.025 2.750 296000 35.650 -0.025 35.675 ... ... 0.145291
0.140484 ... ... 2.500 -0.025 2.475 298000 37.375 0 37.375 ... ... 0.146406
0.140441 ... ... 2.250 -0.025 2.225 300000 39.100 0 39.100 ... ... 0.147194
0.14046 ... ... 2.025 -0.025 2 302000 40.850 -0.025 40.875 ... ... 0.148123
0.140589 ... ... 1.800 0 1.800 304000 42.650 0 42.650 ... ... 0.149754
0.140289 ... ... 1.625 -0.025 1.600 306000 44.450 0 44.450 ... ... 0.151139
0.140777 ... ... 1.450 0 1.450 308000 46.275 0 46.275 ... ... 0.152824
0.140219 ... ... 1.300 -0.025 1.275 310000 48.125 0 48.125 ... ... 0.154867
0.140608 ... ... 1.150 0 1.150 312000 49.975 -0.025 50 ... ... 0.156732
0.14063 ... ... 1.025 0 1.025 314000 51.875 0 51.875 ... ... 0.159651
0.140231 ... ... 0.925 -0.025 0.900 316000 53.775 0 53.775 ... ... 0.162468
0.140269 ... ... 0.825 -0.025 0.800 318000 55.675 0 55.675 ... ... 0.165184
0.140897 ... ... 0.725 0 0.725 320000 57.625 0 57.625 ... ... 0.169124
0.140142 ... ... 0.650 -0.025 0.625 322000 59.575 0 59.575 ... ... 0.173018
0.140023 ... ... 0.575 -0.025 0.550 324000 61.525 0 61.525 ... ... 0.176867
0.140774 ... ... 0.500 0 0.500 326000 63.500 0 63.500 ... ... 0.181352
0.141263 ... ... 0.450 0 0.450 328000 65.500 0 65.500 ... ... 0.186483
0.139916 ... ... 0.400 -0.025 0.375 330000 67.500 0 67.500 ... ... 0.191583
0.141292 ... ... 0.350 0 0.350 332000 69.500 0 69.500 ... ... 0.196654
0.14071 ... ... 0.300 0 0.300 334000 71.500 0 71.500 ... ... 0.201695
0.141646 ... ... 0.275 0 0.275 336000 73.500 0 73.500 ... ... 0.206707
0.140171 ... ... 0.225 0 0.225 338000 75.500 0 75.500 ... ... 0.21169
0.140486 ... ... 0.200 0 0.200 340000 77.500 0 77.500 ... ... 0.216644
0.140498 ... ... 0.175 0 0.175 342000 79.500 0 79.500 ... ... 0.22157
0.140145 ... ... 0.150 0 0.150 344000 81.500 0 81.500 ... ... 0.226469
0.139327 ... ... 0.125 0 0.125 346000 83.500 0 83.500 ... ... 0.23134
0.141807 ... ... 0.125 0 0.125 348000 85.500 0 85.500 ... ... 0.236184
0.140303 ... ... 0.100 0 0.100 350000 87.500 0 87.500 ... ... 0.241002
0.142691 ... ... 0.100 0 0.100 352000 89.500 0 89.500 ... ... 0.245793
0.140203 ... ... 0.075 0 0.075 354000 91.500 0 91.500 ... ... 0.250557
0.142492 ... ... 0.075 0 0.075 356000 93.500 0 93.500 ... ... 0.255296
0.138403 ... ... 0.050 0 0.050 358000 95.500 0 95.500 ... ... 0.26001
0.140579 ... ... 0.050 0 0.050 360000 97.500 0 97.500 ... ... 0.264698
0.14274 ... ... 0.050 0 0.050 362000 99.500 0 99.500 ... ... 0.269362
0.144884 ... ... 0.050 0 0.050 364000 101.500 0 101.500 ... ... 0.274001
0.13715 ... ... 0.025 0 0.025 366000 103.500 0 103.500 ... ... 0.278615
0.139149 ... ... 0.025 0 0.025 368000 105.500 0 105.500 ... ... 0.283206
0.141135 ... ... 0.025 0 0.025 370000 107.500 0 107.500 ... ... 0.287772
0.143106 ... ... 0.025 0 0.025 372000 109.500 0 109.500 ... ... 0.292315
0.145062 ... ... 0.025 0 0.025 374000 111.500 0 111.500 ... ... 0.296835
0.147004 ... ... 0.025 0 0.025 376000 113.500 0 113.500 ... ... 0.301332
0.148932 ... ... 0.025 0 0.025 378000 115.500 0 115.500 ... ... 0.305806
0.141852 ... ... 0.025 -0.013 0.013 380000 117.500 0 117.500 ... ... 0.310258
0.143662 ... ... 0.013 0 0.013 382000 119.500 0 119.500 ... ... 0.314687
0.145459 ... ... 0.013 0 0.013 384000 121.500 0 121.500 ... ... 0.319095
0.147245 ... ... 0.013 0 0.013 386000 123.500 0 123.500 ... ... 0.32348
0.149019 ... ... 0.013 0 0.013 388000 125.500 0 125.500 ... ... 0.327844
0.150782 ... ... 0.013 0 0.013 390000 127.500 0 127.500 ... ... 0.332187
0.152534 ... ... ... ... 0.013 392000 129.500 ... ... ... ... 0.336508

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.