DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.475
Expiration Date: 08/03/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.441375 ... ... 99.475 0 99.475 114000 0.013 0 0.013 ... ... 0.171035
0.428849 ... ... 97.475 0 97.475 116000 0.013 0 0.013 ... ... 0.166571
0.416561 ... ... 95.475 0 95.475 118000 0.013 0 0.013 ... ... 0.16218
0.404503 ... ... 93.475 0 93.475 120000 0.013 0 0.013 ... ... 0.15786
0.392666 ... ... 91.475 0 91.475 122000 0.013 0 0.013 ... ... 0.153609
0.381041 ... ... 89.475 0 89.475 124000 0.013 0 0.013 ... ... 0.149423
0.369621 ... ... 87.475 0 87.475 126000 0.013 0 0.013 ... ... 0.145299
0.358398 ... ... 85.475 0 85.475 128000 0.013 0 0.013 ... ... 0.141236
0.347366 ... ... 83.475 0 83.475 130000 0.013 0 0.013 ... ... 0.137233
0.336518 ... ... 81.475 0 81.475 132000 0.013 0 0.013 ... ... 0.133287
0.325847 ... ... 79.475 0 79.475 134000 0.013 0 0.013 ... ... 0.129396
0.315348 ... ... 77.475 0 77.475 136000 0.013 0 0.013 ... ... 0.12556
0.305015 ... ... 75.475 0 75.475 138000 0.013 -0.013 0.025 ... ... 0.121772
0.294843 ... ... 73.475 0 73.475 140000 0.025 0 0.025 ... ... 0.126102
0.284827 ... ... 71.475 0 71.475 142000 0.025 0 0.025 ... ... 0.122193
0.274961 ... ... 69.475 0 69.475 144000 0.025 0 0.025 ... ... 0.118332
0.265241 ... ... 67.475 0 67.475 146000 0.050 0 0.050 ... ... 0.123393
0.255662 ... ... 65.475 0 65.475 148000 0.050 0 0.050 ... ... 0.119375
0.24622 ... ... 63.475 0 63.475 150000 0.075 0 0.075 ... ... 0.121126
0.236912 ... ... 61.475 0 61.475 152000 0.100 0 0.100 ... ... 0.121418
0.227732 ... ... 59.475 0 59.475 154000 0.125 0 0.125 ... ... 0.120829
0.218679 ... ... 57.475 0 57.475 156000 0.150 0 0.150 ... ... 0.11964
0.209747 ... ... 55.475 0 55.475 158000 0.200 0 0.200 ... ... 0.120424
0.200934 ... ... 53.475 0 53.475 160000 0.250 0 0.250 ... ... 0.120221
0.192237 ... ... 51.475 0 51.475 162000 0.325 0 0.325 ... ... 0.120992
0.183651 ... ... 49.475 0 49.475 164000 0.400 0 0.400 ... ... 0.120831
0.175174 ... ... 47.475 0 47.475 166000 0.475 -0.025 0.500 ... ... 0.119999
0.166803 ... ... 45.475 0 45.475 168000 0.600 0 0.600 ... ... 0.120792
0.159651 ... ... 43.525 0 43.525 170000 0.725 0 0.725 ... ... 0.12071
0.15366 ... ... 41.625 0 41.625 172000 0.875 0 0.875 ... ... 0.120785
0.148222 ... ... 39.750 0 39.750 174000 1.025 -0.025 1.050 ... ... 0.12018
0.14379 ... ... 37.925 0 37.925 176000 1.225 0 1.225 ... ... 0.120347
0.139761 ... ... 36.125 0 36.125 178000 1.450 0 1.450 ... ... 0.120426
0.136536 ... ... 34.375 0 34.375 180000 1.700 0 1.700 ... ... 0.120393
0.133989 ... ... 32.675 0 32.675 182000 2 0 2 ... ... 0.120719
0.131586 ... ... 31.025 -0.025 31 184000 2.300 -0.025 2.325 ... ... 0.120382
0.130067 ... ... 29.400 0 29.400 186000 2.675 0 2.675 ... ... 0.120741
0.128531 ... ... 27.825 0 27.825 188000 3.075 0 3.075 ... ... 0.120846
0.127308 ... ... 26.300 0 26.300 190000 3.500 0 3.500 ... ... 0.120718
0.12633 ... ... 24.825 0 24.825 192000 3.975 0 3.975 ... ... 0.120718
0.125221 ... ... 23.400 -0.025 23.375 194000 4.500 0 4.500 ... ... 0.120803
0.12459 ... ... 22.025 -0.025 22 196000 5.075 0 5.075 ... ... 0.120945
0.124068 ... ... 20.675 0 20.675 198000 5.675 -0.025 5.700 ... ... 0.120824
0.123628 ... ... 19.400 0 19.400 200000 6.350 0 6.350 ... ... 0.121034
0.12325 ... ... 18.175 0 18.175 202000 7.050 -0.025 7.075 ... ... 0.120977
0.122649 ... ... 17 -0.025 16.975 204000 7.825 0 7.825 ... ... 0.12121
0.12236 ... ... 15.875 -0.025 15.850 206000 8.625 -0.025 8.650 ... ... 0.121183
0.1221 ... ... 14.800 -0.025 14.775 208000 9.500 0 9.500 ... ... 0.121428
0.122119 ... ... 13.775 0 13.775 210000 10.400 -0.025 10.425 ... ... 0.121423
0.121903 ... ... 12.800 0 12.800 212000 11.375 0 11.375 ... ... 0.121687
0.121713 ... ... 11.875 0 11.875 214000 12.375 -0.025 12.400 ... ... 0.121717
0.121552 ... ... 11 0 11 216000 13.450 0 13.450 ... ... 0.122026
0.121426 ... ... 10.175 0 10.175 218000 14.550 -0.025 14.575 ... ... 0.12212
0.121344 ... ... 9.400 0 9.400 220000 15.700 -0.025 15.725 ... ... 0.122262
0.121315 ... ... 8.675 0 8.675 222000 16.925 0 16.925 ... ... 0.12272
0.121097 ... ... 8 -0.025 7.975 224000 18.175 0 18.175 ... ... 0.123003
0.120954 ... ... 7.350 -0.025 7.325 226000 19.450 -0.025 19.475 ... ... 0.123122
0.120907 ... ... 6.750 -0.025 6.725 228000 20.800 0 20.800 ... ... 0.123618
0.120976 ... ... 6.175 0 6.175 230000 22.175 -0.025 22.200 ... ... 0.123987
0.120906 ... ... 5.650 0 5.650 232000 23.600 -0.025 23.625 ... ... 0.12452
0.120994 ... ... 5.175 0 5.175 234000 25.075 0 25.075 ... ... 0.12525
0.120976 ... ... 4.725 0 4.725 236000 26.575 0 26.575 ... ... 0.12592
0.12086 ... ... 4.300 0 4.300 238000 28.100 0 28.100 ... ... 0.126547
0.120657 ... ... 3.925 -0.025 3.900 240000 29.675 0 29.675 ... ... 0.127463
0.120716 ... ... 3.550 0 3.550 242000 31.275 0 31.275 ... ... 0.128395
0.120741 ... ... 3.225 0 3.225 244000 32.900 -0.025 32.925 ... ... 0.129365
0.120753 ... ... 2.925 0 2.925 246000 34.575 0 34.575 ... ... 0.130747
0.120774 ... ... 2.650 0 2.650 248000 36.275 0 36.275 ... ... 0.132244
0.120832 ... ... 2.400 0 2.400 250000 38 0 38 ... ... 0.133889
0.120525 ... ... 2.175 -0.025 2.150 252000 39.750 0 39.750 ... ... 0.135713
0.120733 ... ... 1.950 0 1.950 254000 41.525 0 41.525 ... ... 0.137751
0.120605 ... ... 1.750 0 1.750 256000 43.325 0 43.325 ... ... 0.140036
0.120623 ... ... 1.575 0 1.575 258000 45.150 0 45.150 ... ... 0.1426
0.120843 ... ... 1.425 0 1.425 260000 47 0 47 ... ... 0.145475
0.120747 ... ... 1.275 0 1.275 262000 48.850 -0.025 48.875 ... ... 0.148261
0.120293 ... ... 1.150 -0.025 1.125 264000 50.750 0 50.750 ... ... 0.151831
0.120793 ... ... 1.025 0 1.025 266000 52.675 0 52.675 ... ... 0.155782
0.120303 ... ... 0.925 -0.025 0.900 268000 54.600 0 54.600 ... ... 0.159689
0.120981 ... ... 0.825 0 0.825 270000 56.550 0 56.550 ... ... 0.163996
0.120595 ... ... 0.725 0 0.725 272000 58.525 0 58.525 ... ... 0.168709
0.120739 ... ... 0.650 0 0.650 274000 60.525 0 60.525 ... ... 0.173829
0.120591 ... ... 0.575 0 0.575 276000 62.525 0 62.525 ... ... 0.178914
0.120099 ... ... 0.525 -0.025 0.500 278000 64.525 0 64.525 ... ... 0.183964
0.120394 ... ... 0.450 0 0.450 280000 66.525 0 66.525 ... ... 0.18898
0.120436 ... ... 0.400 0 0.400 282000 68.525 0 68.525 ... ... 0.193961
0.120182 ... ... 0.350 0 0.350 284000 70.525 0 70.525 ... ... 0.198909
0.121111 ... ... 0.325 0 0.325 286000 72.525 0 72.525 ... ... 0.203825
0.120259 ... ... 0.275 0 0.275 288000 74.525 0 74.525 ... ... 0.208707
0.120778 ... ... 0.250 0 0.250 290000 76.525 0 76.525 ... ... 0.213558
0.121108 ... ... 0.225 0 0.225 292000 78.525 0 78.525 ... ... 0.218377
0.121222 ... ... 0.200 0 0.200 294000 80.525 0 80.525 ... ... 0.223166
0.12108 ... ... 0.175 0 0.175 296000 82.525 0 82.525 ... ... 0.227924
0.120627 ... ... 0.150 0 0.150 298000 84.525 0 84.525 ... ... 0.232652
0.119782 ... ... 0.125 0 0.125 300000 86.525 0 86.525 ... ... 0.23735
0.121769 ... ... 0.125 0 0.125 302000 88.525 0 88.525 ... ... 0.242018
0.120341 ... ... 0.100 0 0.100 304000 90.525 0 90.525 ... ... 0.246658
0.122251 ... ... 0.100 0 0.100 306000 92.525 0 92.525 ... ... 0.25127
0.119991 ... ... 0.075 0 0.075 308000 94.525 0 94.525 ... ... 0.255853
0.12182 ... ... 0.075 0 0.075 310000 96.525 0 96.525 ... ... 0.260409
0.118206 ... ... 0.050 0 0.050 312000 98.525 0 98.525 ... ... 0.264938
0.119943 ... ... 0.050 0 0.050 314000 100.525 0 100.525 ... ... 0.269439
0.121664 ... ... 0.050 0 0.050 316000 102.525 0 102.525 ... ... 0.273914
0.123372 ... ... 0.050 0 0.050 318000 104.525 0 104.525 ... ... 0.278363
0.116679 ... ... 0.025 0 0.025 320000 106.525 0 106.525 ... ... 0.282786

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.