DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 188.025
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.578675 ... ... ... ... 96.025 92000 0.013 ... ... ... ... 0.274739
0.560909 ... ... 97.500 -3.475 94.025 94000 0.013 0 0.013 ... ... 0.266923
0.54355 ... ... 95.500 -3.475 92.025 96000 0.013 0 0.013 ... ... 0.259269
0.526578 ... ... 93.500 -3.475 90.025 98000 0.013 0 0.013 ... ... 0.251768
0.509977 ... ... 91.500 -3.475 88.025 100000 0.013 0 0.013 ... ... 0.244415
0.493731 ... ... 89.500 -3.475 86.025 102000 0.013 0 0.013 ... ... 0.237204
0.477823 ... ... 87.500 -3.475 84.025 104000 0.013 0 0.013 ... ... 0.230127
0.462241 ... ... 85.500 -3.475 82.025 106000 0.013 0 0.013 ... ... 0.223177
0.446971 ... ... 83.500 -3.475 80.025 108000 0.013 0 0.013 ... ... 0.216352
0.432 ... ... 81.500 -3.475 78.025 110000 0.013 0 0.013 ... ... 0.209646
0.417316 ... ... 79.500 -3.475 76.025 112000 0.013 0 0.013 ... ... 0.203054
0.402909 ... ... 77.500 -3.475 74.025 114000 0.025 0.013 0.013 ... ... 0.209946
0.388768 ... ... 75.500 -3.475 72.025 116000 0.025 0 0.025 ... ... 0.203187
0.374883 ... ... 73.500 -3.475 70.025 118000 0.025 0 0.025 ... ... 0.196535
0.361245 ... ... 71.500 -3.475 68.025 120000 0.050 0.025 0.025 ... ... 0.204631
0.347844 ... ... 69.500 -3.475 66.025 122000 0.050 0 0.050 ... ... 0.19775
0.334673 ... ... 67.500 -3.475 64.025 124000 0.075 0.025 0.050 ... ... 0.200384
0.321724 ... ... 65.500 -3.475 62.025 126000 0.100 0.025 0.075 ... ... 0.200619
0.308988 ... ... 63.500 -3.475 60.025 128000 0.125 0.025 0.100 ... ... 0.199416
0.296459 ... ... 61.500 -3.475 58.025 130000 0.150 0.025 0.125 ... ... 0.197234
0.28413 ... ... 59.500 -3.475 56.025 132000 0.200 0.050 0.150 ... ... 0.19829
0.271994 ... ... 57.500 -3.475 54.025 134000 0.250 0.050 0.200 ... ... 0.197736
0.260046 ... ... 55.500 -3.475 52.025 136000 0.325 0.075 0.250 ... ... 0.198776
0.249545 ... ... 53.500 -3.450 50.050 138000 0.400 0.075 0.325 ... ... 0.198296
0.240417 ... ... 51.500 -3.400 48.100 140000 0.500 0.100 0.400 ... ... 0.198691
0.232551 ... ... 49.550 -3.375 46.175 142000 0.625 0.150 0.475 ... ... 0.199486
0.225808 ... ... 47.625 -3.350 44.275 144000 0.750 0.150 0.600 ... ... 0.198942
0.221086 ... ... 45.725 -3.300 42.425 146000 0.900 0.175 0.725 ... ... 0.198685
0.21604 ... ... 43.850 -3.275 40.575 148000 1.075 0.200 0.875 ... ... 0.198529
0.213479 ... ... 42 -3.200 38.800 150000 1.300 0.275 1.025 ... ... 0.199377
0.210303 ... ... 40.200 -3.175 37.025 152000 1.525 0.300 1.225 ... ... 0.199003
0.208184 ... ... 38.400 -3.100 35.300 154000 1.800 0.350 1.450 ... ... 0.199337
0.206125 ... ... 36.675 -3.075 33.600 156000 2.100 0.400 1.700 ... ... 0.199365
0.204754 ... ... 34.975 -3.025 31.950 158000 2.425 0.450 1.975 ... ... 0.199097
0.203895 ... ... 33.300 -2.950 30.350 160000 2.800 0.500 2.300 ... ... 0.1992
0.202804 ... ... 31.675 -2.900 28.775 162000 3.200 0.550 2.650 ... ... 0.198939
0.202049 ... ... 30.075 -2.825 27.250 164000 3.650 0.600 3.050 ... ... 0.198914
0.201537 ... ... 28.525 -2.750 25.775 166000 4.150 0.675 3.475 ... ... 0.199047
0.2012 ... ... 27.025 -2.675 24.350 168000 4.700 0.750 3.950 ... ... 0.199283
0.200986 ... ... 25.575 -2.600 22.975 170000 5.275 0.800 4.475 ... ... 0.199095
0.20039 ... ... 24.175 -2.550 21.625 172000 5.900 0.875 5.025 ... ... 0.198985
0.200337 ... ... 22.800 -2.450 20.350 174000 6.575 0.950 5.625 ... ... 0.198926
0.200321 ... ... 21.500 -2.375 19.125 176000 7.325 1.050 6.275 ... ... 0.199336
0.199907 ... ... 20.225 -2.300 17.925 178000 8.100 1.125 6.975 ... ... 0.199319
0.199946 ... ... 19 -2.200 16.800 180000 8.925 1.200 7.725 ... ... 0.199319
0.199594 ... ... 17.850 -2.150 15.700 182000 9.800 1.275 8.525 ... ... 0.199334
0.199672 ... ... 16.725 -2.050 14.675 184000 10.725 1.350 9.375 ... ... 0.199365
0.200166 ... ... 15.675 -1.950 13.725 186000 11.725 1.425 10.300 ... ... 0.199812
0.200684 ... ... 14.700 -1.875 12.825 188000 12.800 1.525 11.275 ... ... 0.200675
0.20085 ... ... 13.750 -1.800 11.950 190000 13.900 1.600 12.300 ... ... 0.201182
0.201464 ... ... 12.875 -1.725 11.150 192000 15.050 1.700 13.350 ... ... 0.201747
0.201764 ... ... 12.025 -1.650 10.375 194000 16.250 1.775 14.475 ... ... 0.202391
0.202162 ... ... 11.225 -1.575 9.650 196000 17.475 1.850 15.625 ... ... 0.202742
0.202283 ... ... 10.450 -1.500 8.950 198000 18.750 1.925 16.825 ... ... 0.203217
0.202544 ... ... 9.725 -1.425 8.300 200000 20.050 2 18.050 ... ... 0.203439
0.202978 ... ... 9.025 -1.325 7.700 202000 21.400 2.075 19.325 ... ... 0.203835
0.203199 ... ... 8.375 -1.250 7.125 204000 22.800 2.150 20.650 ... ... 0.204437
0.203223 ... ... 7.775 -1.200 6.575 206000 24.225 2.225 22 ... ... 0.204862
0.203502 ... ... 7.200 -1.125 6.075 208000 25.675 2.275 23.400 ... ... 0.205125
0.203634 ... ... 6.650 -1.050 5.600 210000 27.175 2.375 24.800 ... ... 0.205693
0.203635 ... ... 6.125 -0.975 5.150 212000 28.675 2.425 26.250 ... ... 0.205696
0.203523 ... ... 5.650 -0.925 4.725 214000 30.225 2.475 27.750 ... ... 0.206068
0.203317 ... ... 5.200 -0.875 4.325 216000 31.825 2.550 29.275 ... ... 0.206875
0.203553 ... ... 4.800 -0.825 3.975 218000 33.425 2.600 30.825 ... ... 0.207175
0.203242 ... ... 4.400 -0.775 3.625 220000 35.075 2.675 32.400 ... ... 0.208001
0.203468 ... ... 4.050 -0.725 3.325 222000 36.725 2.725 34 ... ... 0.208349
0.203166 ... ... 3.700 -0.675 3.025 224000 38.425 2.775 35.650 ... ... 0.209335
0.203523 ... ... 3.400 -0.625 2.775 226000 40.125 2.800 37.325 ... ... 0.209883
0.203384 ... ... 3.100 -0.575 2.525 228000 41.875 2.875 39 ... ... 0.211205
0.203384 ... ... 2.850 -0.550 2.300 230000 43.625 2.900 40.725 ... ... 0.212144
0.203582 ... ... 2.600 -0.500 2.100 232000 45.400 2.950 42.450 ... ... 0.21335
0.203296 ... ... 2.375 -0.475 1.900 234000 47.200 3 44.200 ... ... 0.214888
0.203273 ... ... 2.150 -0.425 1.725 236000 49.025 3.050 45.975 ... ... 0.216824
0.203599 ... ... 1.975 -0.400 1.575 238000 50.850 3.075 47.775 ... ... 0.218483
0.203481 ... ... 1.775 -0.350 1.425 240000 52.725 3.125 49.600 ... ... 0.221406
0.203821 ... ... 1.625 -0.325 1.300 242000 54.575 3.150 51.425 ... ... 0.223347
0.203736 ... ... 1.475 -0.300 1.175 244000 56.450 3.175 53.275 ... ... 0.225875
0.203176 ... ... 1.350 -0.300 1.050 246000 58.350 3.200 55.150 ... ... 0.229066
0.203236 ... ... 1.225 -0.275 0.950 248000 60.275 3.250 57.025 ... ... 0.232985
0.202853 ... ... 1.100 -0.250 0.850 250000 62.200 3.300 58.900 ... ... 0.236805
0.2033 ... ... 1 -0.225 0.775 252000 64.125 3.300 60.825 ... ... 0.24053
0.203376 ... ... 0.900 -0.200 0.700 254000 66.075 3.350 62.725 ... ... 0.245074
0.203032 ... ... 0.825 -0.200 0.625 256000 68.025 3.350 64.675 ... ... 0.249554
0.203853 ... ... 0.750 -0.175 0.575 258000 70 3.375 66.625 ... ... 0.254899
0.202613 ... ... 0.675 -0.175 0.500 260000 71.975 3.400 68.575 ... ... 0.260197
0.202676 ... ... 0.600 -0.150 0.450 262000 73.975 3.450 70.525 ... ... 0.266376
0.204402 ... ... 0.550 -0.125 0.425 264000 75.975 3.450 72.525 ... ... 0.27251
0.203796 ... ... 0.500 -0.125 0.375 266000 77.975 3.475 74.500 ... ... 0.2786
0.202676 ... ... 0.450 -0.125 0.325 268000 79.975 3.475 76.500 ... ... 0.284646
0.203601 ... ... 0.400 -0.100 0.300 270000 81.975 3.475 78.500 ... ... 0.290649
0.20429 ... ... 0.350 -0.075 0.275 272000 83.975 3.475 80.500 ... ... 0.29661
0.204716 ... ... 0.325 -0.075 0.250 274000 85.975 3.475 82.500 ... ... 0.302529
0.204843 ... ... 0.300 -0.075 0.225 276000 87.975 3.475 84.500 ... ... 0.308407
0.204628 ... ... 0.250 -0.050 0.200 278000 89.975 3.475 86.500 ... ... 0.314245
0.204005 ... ... 0.225 -0.050 0.175 280000 91.975 3.475 88.500 ... ... 0.320042
0.202886 ... ... 0.200 -0.050 0.150 282000 93.975 3.475 90.500 ... ... 0.325801
0.205869 ... ... 0.175 -0.025 0.150 284000 95.975 3.475 92.500 ... ... 0.331521
0.204041 ... ... 0.175 -0.050 0.125 286000 97.975 3.475 94.500 ... ... 0.337202
0.201359 ... ... 0.150 -0.050 0.100 288000 99.975 3.475 96.500 ... ... 0.342847
0.204152 ... ... 0.125 -0.025 0.100 290000 101.975 3.475 98.500 ... ... 0.348454
0.20692 ... ... 0.125 -0.025 0.100 292000 103.975 3.475 100.500 ... ... 0.354024
0.202811 ... ... 0.100 -0.025 0.075 294000 105.975 3.475 102.500 ... ... 0.359559
0.205462 ... ... 0.100 -0.025 0.075 296000 107.975 3.475 104.500 ... ... 0.365058
0.20809 ... ... 0.075 0 0.075 298000 109.975 3.475 106.500 ... ... 0.370523
0.20167 ... ... 0.075 -0.025 0.050 300000 111.975 3.475 108.500 ... ... 0.375953
0.204169 ... ... 0.075 -0.025 0.050 302000 113.975 3.475 110.500 ... ... 0.381348
0.206646 ... ... 0.050 0 0.050 304000 115.975 3.475 112.500 ... ... 0.386711
0.209102 ... ... 0.050 0 0.050 306000 117.975 3.475 114.500 ... ... 0.39204
0.197645 ... ... 0.050 -0.025 0.025 308000 119.975 3.475 116.500 ... ... 0.397337
0.199936 ... ... 0.050 -0.025 0.025 310000 121.975 3.475 118.500 ... ... 0.402601
0.202209 ... ... 0.050 -0.025 0.025 312000 123.975 3.475 120.500 ... ... 0.407833
0.204463 ... ... 0.025 0 0.025 314000 125.975 3.475 122.500 ... ... 0.413035
0.2067 ... ... 0.025 0 0.025 316000 127.975 3.475 124.500 ... ... 0.418205
0.20892 ... ... 0.025 0 0.025 318000 129.975 3.475 126.500 ... ... 0.423345
0.211123 ... ... 0.025 0 0.025 320000 131.975 3.475 128.500 ... ... 0.428454
0.213309 ... ... 0.025 0 0.025 322000 133.975 3.475 130.500 ... ... 0.433534
0.215479 ... ... 0.025 0 0.025 324000 135.975 3.475 132.500 ... ... 0.438585
0.217634 ... ... 0.025 0 0.025 326000 137.975 3.475 134.500 ... ... 0.443606
0.20695 ... ... 0.025 -0.013 0.013 328000 139.975 3.475 136.500 ... ... 0.448599
0.208972 ... ... 0.025 -0.013 0.013 330000 141.975 3.475 138.500 ... ... 0.453564
0.210979 ... ... 0.025 -0.013 0.013 332000 143.975 3.475 140.500 ... ... 0.458501
0.212972 ... ... 0.013 0 0.013 334000 145.975 3.475 142.500 ... ... 0.46341
0.214951 ... ... 0.013 0 0.013 336000 147.975 3.475 144.500 ... ... 0.468292
0.216918 ... ... 0.013 0 0.013 338000 149.975 3.475 146.500 ... ... 0.473148
0.21887 ... ... 0.013 0 0.013 340000 151.975 3.475 148.500 ... ... 0.477976
0.220809 ... ... 0.013 0 0.013 342000 153.975 3.475 150.500 ... ... 0.482779
0.222733 ... ... 0.013 0 0.013 344000 155.975 3.475 152.500 ... ... 0.487555
0.224643 ... ... 0.013 0 0.013 346000 157.975 3.475 154.500 ... ... 0.492306
0.226541 ... ... 0.013 0 0.013 348000 159.975 3.475 156.500 ... ... 0.497031
0.228425 ... ... 0.013 0 0.013 350000 161.975 3.475 158.500 ... ... 0.501732
0.230298 ... ... 0.013 0 0.013 352000 163.975 3.475 160.500 ... ... 0.506408
0.232158 ... ... 0.013 0 0.013 354000 165.975 3.475 162.500 ... ... 0.511059
0.234005 ... ... 0.013 0 0.013 356000 167.975 3.475 164.500 ... ... 0.515686
0.235841 ... ... 0.013 0 0.013 358000 169.975 3.475 166.500 ... ... 0.52029
0.237665 ... ... 0.013 0 0.013 360000 171.975 3.475 168.500 ... ... 0.524869
0.239477 ... ... 0.013 0 0.013 362000 173.975 3.475 170.500 ... ... 0.529426
0.241277 ... ... 0.013 0 0.013 364000 175.975 3.475 172.500 ... ... 0.533959
0.243066 ... ... 0.013 0 0.013 366000 177.975 3.475 174.500 ... ... 0.53847
0.244844 ... ... 0.013 0 0.013 368000 179.975 3.475 176.500 ... ... 0.542958
0.246609 ... ... 0.013 0 0.013 370000 181.975 3.475 178.500 ... ... 0.547424
0.248362 ... ... 0.013 0 0.013 372000 183.975 3.475 180.500 ... ... 0.551867
0.250104 ... ... 0.013 0 0.013 374000 185.975 3.475 182.500 ... ... 0.556289
0.251836 ... ... 0.013 0 0.013 376000 187.975 3.475 184.500 ... ... 0.56069
0.253557 ... ... 0.013 0 0.013 378000 189.975 3.475 186.500 ... ... 0.565069
0.255268 ... ... 0.013 0 0.013 380000 191.975 3.475 188.500 ... ... 0.569427
0.256968 ... ... 0.013 0 0.013 382000 193.975 3.475 190.500 ... ... 0.573764
0.258658 ... ... 0.013 0 0.013 384000 195.975 3.475 192.500 ... ... 0.578081
0.260339 ... ... 0.013 0 0.013 386000 197.975 3.475 194.500 ... ... 0.582377
0.26201 ... ... 0.013 0 0.013 388000 199.975 3.475 196.500 ... ... 0.586653
0.263671 ... ... 0.013 0 0.013 390000 201.975 3.475 198.500 ... ... 0.590909
0.265322 ... ... 0.013 0 0.013 392000 203.975 3.475 200.500 ... ... 0.595145
0.266964 ... ... 0.013 0 0.013 394000 205.975 3.475 202.500 ... ... 0.599362
0.268596 ... ... 0.013 0 0.013 396000 207.975 3.475 204.500 ... ... 0.603559
0.270219 ... ... 0.013 0 0.013 398000 209.975 3.475 206.500 ... ... 0.607737
0.271832 ... ... 0.013 0 0.013 400000 211.975 3.475 208.500 ... ... 0.611896
0.273434 ... ... 0.013 0 0.013 402000 213.975 3.475 210.500 ... ... 0.616036

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.