DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 266.750
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.675786 ... ... 158.750 0 158.750 108000 0.013 0 0.013 ... ... 0.278311
0.661512 ... ... 156.750 0 156.750 110000 0.013 0 0.013 ... ... 0.272906
0.64753 ... ... 154.750 0 154.750 112000 0.013 0 0.013 ... ... 0.267599
0.633829 ... ... 152.750 0 152.750 114000 0.013 0 0.013 ... ... 0.262386
0.620396 ... ... 150.750 0 150.750 116000 0.013 0 0.013 ... ... 0.257264
0.607223 ... ... 148.750 0 148.750 118000 0.013 0 0.013 ... ... 0.252229
0.594298 ... ... 146.750 0 146.750 120000 0.013 0 0.013 ... ... 0.247279
0.581614 ... ... 144.750 0 144.750 122000 0.013 0 0.013 ... ... 0.24241
0.56916 ... ... 142.750 0 142.750 124000 0.013 0 0.013 ... ... 0.237619
0.556929 ... ... 140.750 0 140.750 126000 0.013 0 0.013 ... ... 0.232903
0.544912 ... ... 138.750 0 138.750 128000 0.013 0 0.013 ... ... 0.228259
0.533102 ... ... 136.750 0 136.750 130000 0.013 0 0.013 ... ... 0.223687
0.521492 ... ... 134.750 0 134.750 132000 0.013 0 0.013 ... ... 0.219182
0.510075 ... ... 132.750 0 132.750 134000 0.013 0 0.013 ... ... 0.214745
0.498845 ... ... 130.750 0 130.750 136000 0.013 0 0.013 ... ... 0.210372
0.487796 ... ... 128.750 0 128.750 138000 0.013 0 0.013 ... ... 0.206062
0.476921 ... ... 126.750 0 126.750 140000 0.013 0 0.013 ... ... 0.201812
0.466216 ... ... 124.750 0 124.750 142000 0.013 0 0.013 ... ... 0.197621
0.455674 ... ... 122.750 0 122.750 144000 0.013 0 0.013 ... ... 0.193485
0.445291 ... ... 120.750 0 120.750 146000 0.013 0 0.013 ... ... 0.189403
0.435062 ... ... 118.750 0 118.750 148000 0.013 0 0.013 ... ... 0.185375
0.424983 ... ... 116.750 0 116.750 150000 0.013 0 0.013 ... ... 0.1814
0.415049 ... ... 114.750 0 114.750 152000 0.013 0 0.013 ... ... 0.177474
0.405255 ... ... 112.750 0 112.750 154000 0.013 0 0.013 ... ... 0.173599
0.395598 ... ... 110.750 0 110.750 156000 0.013 0 0.013 ... ... 0.16977
0.386074 ... ... 108.750 0 108.750 158000 0.013 0 0.013 ... ... 0.165988
0.376679 ... ... 106.750 0 106.750 160000 0.013 0 0.013 ... ... 0.162249
0.36741 ... ... 104.750 0 104.750 162000 0.013 0 0.013 ... ... 0.158553
0.358263 ... ... 102.750 0 102.750 164000 0.013 0 0.013 ... ... 0.1549
0.349234 ... ... 100.750 0 100.750 166000 0.013 0 0.013 ... ... 0.151288
0.340322 ... ... 98.750 0 98.750 168000 0.013 0 0.013 ... ... 0.147717
0.331522 ... ... 96.750 0 96.750 170000 0.013 0 0.013 ... ... 0.144185
0.322832 ... ... 94.750 0 94.750 172000 0.025 0 0.025 ... ... 0.149921
0.314249 ... ... 92.750 0 92.750 174000 0.025 0 0.025 ... ... 0.146264
0.30577 ... ... 90.750 0 90.750 176000 0.025 0 0.025 ... ... 0.142646
0.297393 ... ... 88.750 0 88.750 178000 0.025 0 0.025 ... ... 0.139064
0.289115 ... ... 86.750 0 86.750 180000 0.050 0 0.050 ... ... 0.145561
0.280934 ... ... 84.750 0 84.750 182000 0.050 0 0.050 ... ... 0.141826
0.272847 ... ... 82.750 0 82.750 184000 0.050 -0.025 0.075 ... ... 0.138125
0.264853 ... ... 80.750 0 80.750 186000 0.075 0 0.075 ... ... 0.140829
0.256948 ... ... 78.750 0 78.750 188000 0.100 0 0.100 ... ... 0.141938
0.249132 ... ... 76.750 0 76.750 190000 0.125 0 0.125 ... ... 0.142089
0.241401 ... ... 74.750 0 74.750 192000 0.150 0 0.150 ... ... 0.141587
0.233755 ... ... 72.750 0 72.750 194000 0.175 0 0.175 ... ... 0.140606
0.226191 ... ... 70.750 0 70.750 196000 0.225 0 0.225 ... ... 0.141698
0.218706 ... ... 68.750 0 68.750 198000 0.275 0 0.275 ... ... 0.141914
0.211301 ... ... 66.750 0 66.750 200000 0.325 0 0.325 ... ... 0.141503
0.203972 ... ... 64.750 0 64.750 202000 0.375 0 0.375 ... ... 0.140613
0.196718 ... ... 62.750 0 62.750 204000 0.450 0 0.450 ... ... 0.140762
0.189538 ... ... 60.750 0 60.750 206000 0.550 0 0.550 ... ... 0.141552
0.18243 ... ... 58.750 0 58.750 208000 0.625 -0.025 0.650 ... ... 0.140539
0.176614 ... ... 56.800 0 56.800 210000 0.750 0 0.750 ... ... 0.141153
0.171434 ... ... 54.875 0 54.875 212000 0.875 0 0.875 ... ... 0.141117
0.166849 ... ... 52.975 0 52.975 214000 1 -0.025 1.025 ... ... 0.140565
0.162808 ... ... 51.100 0 51.100 216000 1.175 0 1.175 ... ... 0.141041
0.159254 ... ... 49.250 0 49.250 218000 1.350 0 1.350 ... ... 0.140928
0.156126 ... ... 47.425 0 47.425 220000 1.550 0 1.550 ... ... 0.140936
0.153855 ... ... 45.650 0 45.650 222000 1.775 0 1.775 ... ... 0.141003
0.151845 ... ... 43.900 0 43.900 224000 2.025 0 2.025 ... ... 0.141086
0.150044 ... ... 42.175 0 42.175 226000 2.275 -0.025 2.300 ... ... 0.140678
0.148405 ... ... 40.475 0 40.475 228000 2.575 -0.025 2.600 ... ... 0.140739
0.147289 ... ... 38.825 0 38.825 230000 2.900 -0.025 2.925 ... ... 0.140741
0.146222 ... ... 37.200 0 37.200 232000 3.250 -0.025 3.275 ... ... 0.140673
0.145541 ... ... 35.625 0 35.625 234000 3.650 0 3.650 ... ... 0.140896
0.144833 ... ... 34.075 0 34.075 236000 4.050 -0.025 4.075 ... ... 0.140647
0.144084 ... ... 32.550 0 32.550 238000 4.525 0 4.525 ... ... 0.140977
0.1436 ... ... 31.075 0 31.075 240000 5 0 5 ... ... 0.140841
0.143336 ... ... 29.650 0 29.650 242000 5.525 0 5.525 ... ... 0.140892
0.142963 ... ... 28.250 0 28.250 244000 6.075 -0.025 6.100 ... ... 0.140807
0.142483 ... ... 26.875 0 26.875 246000 6.675 0 6.675 ... ... 0.140872
0.142168 ... ... 25.575 -0.025 25.550 248000 7.300 -0.025 7.325 ... ... 0.140791
0.141995 ... ... 24.300 -0.025 24.275 250000 7.975 -0.025 8 ... ... 0.140836
0.141946 ... ... 23.050 0 23.050 252000 8.700 0 8.700 ... ... 0.14099
0.141756 ... ... 21.850 0 21.850 254000 9.450 0 9.450 ... ... 0.140991
0.141676 ... ... 20.700 0 20.700 256000 10.225 -0.025 10.250 ... ... 0.140846
0.141456 ... ... 19.600 -0.025 19.575 258000 11.075 0 11.075 ... ... 0.141046
0.141339 ... ... 18.525 -0.025 18.500 260000 11.950 0 11.950 ... ... 0.141096
0.141321 ... ... 17.475 0 17.475 262000 12.850 -0.025 12.875 ... ... 0.141003
0.141165 ... ... 16.500 -0.025 16.475 264000 13.800 -0.025 13.825 ... ... 0.141007
0.141109 ... ... 15.550 -0.025 15.525 266000 14.800 -0.025 14.825 ... ... 0.141108
0.141154 ... ... 14.625 0 14.625 268000 15.825 -0.025 15.850 ... ... 0.141077
0.141071 ... ... 13.775 -0.025 13.750 270000 16.900 -0.025 16.925 ... ... 0.141151
0.141098 ... ... 12.925 0 12.925 272000 18.025 0 18.025 ... ... 0.141334
0.141007 ... ... 12.125 0 12.125 274000 19.175 0 19.175 ... ... 0.141401
0.141039 ... ... 11.375 0 11.375 276000 20.375 0 20.375 ... ... 0.141593
0.140966 ... ... 10.650 0 10.650 278000 21.600 0 21.600 ... ... 0.141684
0.141031 ... ... 9.975 0 9.975 280000 22.850 -0.025 22.875 ... ... 0.141679
0.141007 ... ... 9.325 0 9.325 282000 24.150 -0.025 24.175 ... ... 0.141828
0.140899 ... ... 8.700 0 8.700 284000 25.475 -0.025 25.500 ... ... 0.141898
0.140963 ... ... 8.125 0 8.125 286000 26.850 -0.025 26.875 ... ... 0.142148
0.140963 ... ... 7.575 0 7.575 288000 28.250 -0.025 28.275 ... ... 0.142343
0.140905 ... ... 7.050 0 7.050 290000 29.700 0 29.700 ... ... 0.142753
0.140798 ... ... 6.575 -0.025 6.550 292000 31.150 0 31.150 ... ... 0.14287
0.140925 ... ... 6.100 0 6.100 294000 32.650 0 32.650 ... ... 0.143234
0.140751 ... ... 5.675 -0.025 5.650 296000 34.175 0 34.175 ... ... 0.143595
0.140845 ... ... 5.250 0 5.250 298000 35.725 0 35.725 ... ... 0.143967
0.140946 ... ... 4.875 0 4.875 300000 37.300 0 37.300 ... ... 0.144363
0.140756 ... ... 4.525 -0.025 4.500 302000 38.900 0 38.900 ... ... 0.144801
0.140903 ... ... 4.175 0 4.175 304000 40.525 0 40.525 ... ... 0.145298
0.140771 ... ... 3.875 -0.025 3.850 306000 42.200 0 42.200 ... ... 0.146198
0.14069 ... ... 3.575 -0.025 3.550 308000 43.875 0 43.875 ... ... 0.146884
0.14068 ... ... 3.300 -0.025 3.275 310000 45.575 0 45.575 ... ... 0.147695
0.140766 ... ... 3.050 -0.025 3.025 312000 47.300 0.025 47.275 ... ... 0.148655
0.140978 ... ... 2.800 0 2.800 314000 49.025 0 49.025 ... ... 0.149425
0.140934 ... ... 2.575 0 2.575 316000 50.800 0 50.800 ... ... 0.15076
0.141048 ... ... 2.375 0 2.375 318000 52.575 0 52.575 ... ... 0.15194
0.140904 ... ... 2.175 0 2.175 320000 54.375 0 54.375 ... ... 0.153368
0.140957 ... ... 2 0 2 322000 56.200 0 56.200 ... ... 0.155075
0.140754 ... ... 1.850 -0.025 1.825 324000 58.025 0 58.025 ... ... 0.156668
0.140798 ... ... 1.675 0 1.675 326000 59.875 0 59.875 ... ... 0.158583
0.14059 ... ... 1.550 -0.025 1.525 328000 61.750 0 61.750 ... ... 0.160853
0.140697 ... ... 1.425 -0.025 1.400 330000 63.650 0 63.650 ... ... 0.163504
0.141192 ... ... 1.300 0 1.300 332000 65.550 0 65.550 ... ... 0.166101
0.140833 ... ... 1.175 0 1.175 334000 67.450 0 67.450 ... ... 0.168645
0.140889 ... ... 1.075 0 1.075 336000 69.400 0.025 69.375 ... ... 0.172084
0.140707 ... ... 0.975 0 0.975 338000 71.325 0 71.325 ... ... 0.175018
0.141058 ... ... 0.900 0 0.900 340000 73.300 0 73.300 ... ... 0.178875
0.141217 ... ... 0.825 0 0.825 342000 75.275 0 75.275 ... ... 0.182708
0.141161 ... ... 0.750 0 0.750 344000 77.250 0 77.250 ... ... 0.186517
0.140862 ... ... 0.675 0 0.675 346000 79.250 0 79.250 ... ... 0.190783
0.141323 ... ... 0.625 0 0.625 348000 81.250 0 81.250 ... ... 0.195025
0.140514 ... ... 0.575 -0.025 0.550 350000 83.250 0 83.250 ... ... 0.199243
0.140548 ... ... 0.525 -0.025 0.500 352000 85.250 0 85.250 ... ... 0.203438
0.141631 ... ... 0.475 0 0.475 354000 87.250 0 87.250 ... ... 0.207611
0.141297 ... ... 0.425 0 0.425 356000 89.250 0 89.250 ... ... 0.211761
0.140686 ... ... 0.375 0 0.375 358000 91.250 0 91.250 ... ... 0.215889
0.141341 ... ... 0.350 0 0.350 360000 93.250 0 93.250 ... ... 0.219994
0.141872 ... ... 0.325 0 0.325 362000 95.250 0 95.250 ... ... 0.224078
0.14046 ... ... 0.275 0 0.275 364000 97.250 0 97.250 ... ... 0.228141
0.140578 ... ... 0.250 0 0.250 366000 99.250 0 99.250 ... ... 0.232182
0.140506 ... ... 0.225 0 0.225 368000 101.250 0 101.250 ... ... 0.236202
0.140212 ... ... 0.200 0 0.200 370000 103.250 0 103.250 ... ... 0.240202
0.142157 ... ... 0.200 0 0.200 372000 105.250 0 105.250 ... ... 0.244181
0.141559 ... ... 0.175 0 0.175 374000 107.250 0 107.250 ... ... 0.24814
0.140635 ... ... 0.150 0 0.150 376000 109.250 0 109.250 ... ... 0.252078
0.142484 ... ... 0.150 0 0.150 378000 111.250 0 111.250 ... ... 0.255997
0.141097 ... ... 0.125 0 0.125 380000 113.250 0 113.250 ... ... 0.259896
0.142889 ... ... 0.125 0 0.125 382000 115.250 0 115.250 ... ... 0.263776
0.140886 ... ... 0.100 0 0.100 384000 117.250 0 117.250 ... ... 0.267637
0.142618 ... ... 0.100 0 0.100 386000 119.250 0 119.250 ... ... 0.271478
0.139721 ... ... 0.075 0 0.075 388000 121.250 0 121.250 ... ... 0.275301
0.141386 ... ... 0.075 0 0.075 390000 123.250 0 123.250 ... ... 0.279106
0.143041 ... ... 0.075 0 0.075 392000 125.250 0 125.250 ... ... 0.282892
0.138605 ... ... 0.050 0 0.050 394000 127.250 0 127.250 ... ... 0.286659
0.140184 ... ... 0.050 0 0.050 396000 129.250 0 129.250 ... ... 0.290409
0.141752 ... ... 0.050 0 0.050 398000 131.250 0 131.250 ... ... 0.294141

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.