DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186
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
0.682879 ... ... ... ... 102 84000 0.013 ... ... ... ... 0.332811
0.662187 ... ... 98 2 100 86000 0.013 0 0.013 ... ... 0.323459
0.642013 ... ... 96 2 98 88000 0.013 0 0.013 ... ... 0.31432
0.622332 ... ... 94 2 96 90000 0.013 0 0.013 ... ... 0.305384
0.603119 ... ... 92 2 94 92000 0.013 0 0.013 ... ... 0.296638
0.584354 ... ... 90 2 92 94000 0.013 0 0.013 ... ... 0.288076
0.566015 ... ... 88 2 90 96000 0.013 0 0.013 ... ... 0.279689
0.548084 ... ... 86 2 88 98000 0.013 0 0.013 ... ... 0.271472
0.530541 ... ... 84 2 86 100000 0.013 0 0.013 ... ... 0.263416
0.51337 ... ... 82 2 84 102000 0.013 0 0.013 ... ... 0.255515
0.496556 ... ... 80 2 82 104000 0.013 0 0.013 ... ... 0.247758
0.480084 ... ... 78 2 80 106000 0.013 -0.013 0.025 ... ... 0.240142
0.46394 ... ... 76 2 78 108000 0.025 0 0.025 ... ... 0.248368
0.44811 ... ... 74 2 76 110000 0.025 0 0.025 ... ... 0.240578
0.432583 ... ... 72 2 74 112000 0.025 0 0.025 ... ... 0.23292
0.417347 ... ... 70 2 72 114000 0.050 0 0.050 ... ... 0.2426
0.40239 ... ... 68 2 70 116000 0.050 -0.025 0.075 ... ... 0.234699
0.387703 ... ... 66 2 68 118000 0.075 0 0.075 ... ... 0.237989
0.373276 ... ... 64 2 66 120000 0.100 0 0.100 ... ... 0.238473
0.359099 ... ... 62 2 64 122000 0.125 -0.025 0.150 ... ... 0.237278
0.345164 ... ... 60 2 62 124000 0.150 -0.025 0.175 ... ... 0.23495
0.331463 ... ... 58 2 60 126000 0.200 -0.025 0.225 ... ... 0.23644
0.317986 ... ... 56 2 58 128000 0.250 -0.050 0.300 ... ... 0.236053
0.304728 ... ... 54.025 1.975 56 130000 0.325 -0.050 0.375 ... ... 0.237556
0.293201 ... ... 52.050 1.975 54.025 132000 0.400 -0.050 0.450 ... ... 0.23729
0.283312 ... ... 50.125 1.950 52.075 134000 0.475 -0.075 0.550 ... ... 0.235765
0.274921 ... ... 48.225 1.925 50.150 136000 0.575 -0.100 0.675 ... ... 0.235352
0.26785 ... ... 46.350 1.900 48.250 138000 0.700 -0.100 0.800 ... ... 0.235556
0.261901 ... ... 44.500 1.875 46.375 140000 0.850 -0.125 0.975 ... ... 0.236043
0.256874 ... ... 42.675 1.850 44.525 142000 1.025 -0.125 1.150 ... ... 0.236601
0.252576 ... ... 40.875 1.825 42.700 144000 1.200 -0.175 1.375 ... ... 0.235861
0.249866 ... ... 39.125 1.800 40.925 146000 1.425 -0.175 1.600 ... ... 0.236343
0.247425 ... ... 37.400 1.775 39.175 148000 1.650 -0.225 1.875 ... ... 0.235601
0.24515 ... ... 35.700 1.750 37.450 150000 1.925 -0.250 2.175 ... ... 0.235731
0.243782 ... ... 34.050 1.725 35.775 152000 2.225 -0.275 2.500 ... ... 0.235603
0.242327 ... ... 32.450 1.675 34.125 154000 2.575 -0.300 2.875 ... ... 0.236005
0.241474 ... ... 30.875 1.650 32.525 156000 2.950 -0.325 3.275 ... ... 0.236037
0.240396 ... ... 29.350 1.600 30.950 158000 3.350 -0.375 3.725 ... ... 0.235726
0.239727 ... ... 27.850 1.575 29.425 160000 3.800 -0.400 4.200 ... ... 0.235735
0.239366 ... ... 26.400 1.550 27.950 162000 4.300 -0.450 4.750 ... ... 0.235976
0.238663 ... ... 25 1.500 26.500 164000 4.825 -0.500 5.325 ... ... 0.235804
0.238185 ... ... 23.650 1.450 25.100 166000 5.400 -0.525 5.925 ... ... 0.235803
0.237881 ... ... 22.350 1.400 23.750 168000 6.025 -0.575 6.600 ... ... 0.235931
0.237712 ... ... 21.075 1.375 22.450 170000 6.700 -0.600 7.300 ... ... 0.236156
0.237159 ... ... 19.850 1.325 21.175 172000 7.400 -0.650 8.050 ... ... 0.235964
0.237199 ... ... 18.700 1.275 19.975 174000 8.175 -0.675 8.850 ... ... 0.236341
0.236848 ... ... 17.575 1.225 18.800 176000 8.975 -0.725 9.700 ... ... 0.236305
0.237038 ... ... 16.500 1.200 17.700 178000 9.825 -0.775 10.600 ... ... 0.236341
0.236845 ... ... 15.475 1.150 16.625 180000 10.725 -0.825 11.550 ... ... 0.236443
0.236732 ... ... 14.500 1.100 15.600 182000 11.650 -0.875 12.525 ... ... 0.236174
0.236701 ... ... 13.575 1.050 14.625 184000 12.650 -0.925 13.575 ... ... 0.236424
0.236323 ... ... 12.675 1 13.675 186000 13.675 -0.975 14.650 ... ... 0.236323
0.236478 ... ... 11.825 0.975 12.800 188000 14.775 -1 15.775 ... ... 0.236752
0.236312 ... ... 11.025 0.925 11.950 190000 15.875 -1.075 16.950 ... ... 0.236427
0.236271 ... ... 10.275 0.875 11.150 192000 17.050 -1.100 18.150 ... ... 0.23666
0.236373 ... ... 9.575 0.825 10.400 194000 18.275 -1.125 19.400 ... ... 0.23704
0.236202 ... ... 8.875 0.800 9.675 196000 19.525 -1.175 20.700 ... ... 0.237152
0.236214 ... ... 8.250 0.750 9 198000 20.800 -1.225 22.025 ... ... 0.237012
0.235987 ... ... 7.650 0.700 8.350 200000 22.125 -1.275 23.400 ... ... 0.237082
0.235991 ... ... 7.100 0.650 7.750 202000 23.500 -1.300 24.800 ... ... 0.237393
0.236262 ... ... 6.550 0.650 7.200 204000 24.900 -1.350 26.250 ... ... 0.23752
0.23589 ... ... 6.075 0.575 6.650 206000 26.350 -1.375 27.725 ... ... 0.237954
0.236322 ... ... 5.600 0.575 6.175 208000 27.825 -1.400 29.225 ... ... 0.238257
0.236145 ... ... 5.175 0.525 5.700 210000 29.325 -1.450 30.775 ... ... 0.238449
0.235853 ... ... 4.775 0.475 5.250 212000 30.875 -1.475 32.350 ... ... 0.239064
0.235997 ... ... 4.375 0.475 4.850 214000 32.425 -1.525 33.950 ... ... 0.239113
0.236099 ... ... 4.025 0.450 4.475 216000 34.025 -1.550 35.575 ... ... 0.239664
0.236188 ... ... 3.700 0.425 4.125 218000 35.650 -1.575 37.225 ... ... 0.240236
0.236294 ... ... 3.400 0.400 3.800 220000 37.300 -1.600 38.900 ... ... 0.240861
0.235836 ... ... 3.125 0.350 3.475 222000 38.975 -1.625 40.600 ... ... 0.241579
0.236062 ... ... 2.875 0.325 3.200 224000 40.675 -1.650 42.325 ... ... 0.242431
0.235753 ... ... 2.625 0.300 2.925 226000 42.375 -1.675 44.050 ... ... 0.242813
0.236274 ... ... 2.400 0.300 2.700 228000 44.125 -1.700 45.825 ... ... 0.244057
0.236308 ... ... 2.200 0.275 2.475 230000 45.875 -1.725 47.600 ... ... 0.244888
0.235816 ... ... 2 0.250 2.250 232000 47.650 -1.750 49.400 ... ... 0.24602
0.236377 ... ... 1.825 0.250 2.075 234000 49.450 -1.775 51.225 ... ... 0.247517
0.23563 ... ... 1.675 0.200 1.875 236000 51.275 -1.775 53.050 ... ... 0.249453
0.236102 ... ... 1.525 0.200 1.725 238000 53.100 -1.800 54.900 ... ... 0.251084
0.236131 ... ... 1.400 0.175 1.575 240000 54.950 -1.800 56.750 ... ... 0.253248
0.235672 ... ... 1.275 0.150 1.425 242000 56.800 -1.825 58.625 ... ... 0.255151
0.235748 ... ... 1.150 0.150 1.300 244000 58.675 -1.850 60.525 ... ... 0.257691
0.236492 ... ... 1.050 0.150 1.200 246000 60.550 -1.875 62.425 ... ... 0.260019
0.235656 ... ... 0.950 0.125 1.075 248000 62.450 -1.875 64.325 ... ... 0.263094
0.235534 ... ... 0.875 0.100 0.975 250000 64.350 -1.900 66.250 ... ... 0.266008
0.236313 ... ... 0.775 0.125 0.900 252000 66.275 -1.925 68.200 ... ... 0.269775
0.236747 ... ... 0.700 0.125 0.825 254000 68.200 -1.925 70.125 ... ... 0.27343
0.236798 ... ... 0.650 0.100 0.750 256000 70.150 -1.950 72.100 ... ... 0.278025
0.236423 ... ... 0.575 0.100 0.675 258000 72.100 -1.950 74.050 ... ... 0.282547
0.235559 ... ... 0.525 0.075 0.600 260000 74.075 -1.950 76.025 ... ... 0.288068
0.236063 ... ... 0.475 0.075 0.550 262000 76.025 -1.975 78 ... ... 0.292465
0.236224 ... ... 0.425 0.075 0.500 264000 78.025 -1.975 80 ... ... 0.298959
0.235998 ... ... 0.400 0.050 0.450 266000 80 -2 82 ... ... 0.304332
0.235327 ... ... 0.350 0.050 0.400 268000 82 -2 84 ... ... 0.310737
0.236715 ... ... 0.325 0.050 0.375 270000 84 -2 86 ... ... 0.317096
0.23517 ... ... 0.300 0.025 0.325 272000 86 -2 88 ... ... 0.32341
0.235971 ... ... 0.250 0.050 0.300 274000 88 -2 90 ... ... 0.329679
0.236509 ... ... 0.225 0.050 0.275 276000 90 -2 92 ... ... 0.335905
0.236756 ... ... 0.200 0.050 0.250 278000 92 -2 94 ... ... 0.342089
0.236672 ... ... 0.200 0.025 0.225 280000 94 -2 96 ... ... 0.34823
0.236204 ... ... 0.175 0.025 0.200 282000 96 -2 98 ... ... 0.354329
0.235281 ... ... 0.150 0.025 0.175 284000 98 -2 100 ... ... 0.360387
0.238553 ... ... 0.150 0.025 0.175 286000 100 -2 102 ... ... 0.366405
0.236993 ... ... 0.125 0.025 0.150 288000 102 -2 104 ... ... 0.372383
0.234718 ... ... 0.125 0 0.125 290000 104 -2 106 ... ... 0.378321
0.237801 ... ... 0.100 0.025 0.125 292000 106 -2 108 ... ... 0.384221
0.234475 ... ... 0.100 0 0.100 294000 108 -2 110 ... ... 0.390083
0.237445 ... ... 0.075 0.025 0.100 296000 110 -2 112 ... ... 0.395907
0.232604 ... ... 0.075 0 0.075 298000 112 -2 114 ... ... 0.401694
0.23545 ... ... 0.075 0 0.075 300000 114 -2 116 ... ... 0.407445
0.238272 ... ... 0.050 0.025 0.075 302000 116 -2 118 ... ... 0.413159
0.241071 ... ... 0.050 0.025 0.075 304000 118 -2 120 ... ... 0.418838
0.233513 ... ... 0.050 0 0.050 306000 120 -2 122 ... ... 0.424481
0.236174 ... ... 0.050 0 0.050 308000 122 -2 124 ... ... 0.43009
0.238814 ... ... 0.050 0 0.050 310000 124 -2 126 ... ... 0.435665
0.241432 ... ... 0.025 0.025 0.050 312000 126 -2 128 ... ... 0.441206
0.228154 ... ... 0.025 0 0.025 314000 128 -2 130 ... ... 0.446713
0.230599 ... ... 0.025 0 0.025 316000 130 -2 132 ... ... 0.452188
0.233025 ... ... 0.025 0 0.025 318000 132 -2 134 ... ... 0.457631
0.235432 ... ... 0.025 0 0.025 320000 134 -2 136 ... ... 0.463041
0.237821 ... ... 0.025 0 0.025 322000 136 -2 138 ... ... 0.46842
0.240194 ... ... 0.025 0 0.025 324000 138 -2 140 ... ... 0.473767
0.242549 ... ... 0.025 0 0.025 326000 140 -2 142 ... ... 0.479084
0.244885 ... ... 0.025 0 0.025 328000 142 -2 144 ... ... 0.484371
0.247203 ... ... 0.025 0 0.025 330000 144 -2 146 ... ... 0.489627
0.249505 ... ... 0.013 0.013 0.025 332000 146 -2 148 ... ... 0.494854
0.25179 ... ... 0.013 0.013 0.025 334000 148 -2 150 ... ... 0.500051
0.239375 ... ... 0.013 0 0.013 336000 150 -2 152 ... ... 0.50522
0.241524 ... ... 0.013 0 0.013 338000 152 -2 154 ... ... 0.51036
0.243657 ... ... 0.013 0 0.013 340000 154 -2 156 ... ... 0.515472
0.245775 ... ... 0.013 0 0.013 342000 156 -2 158 ... ... 0.520556
0.247877 ... ... 0.013 0 0.013 344000 158 -2 160 ... ... 0.525612
0.249966 ... ... 0.013 0 0.013 346000 160 -2 162 ... ... 0.530641
0.25204 ... ... 0.013 0 0.013 348000 162 -2 164 ... ... 0.535643
0.2541 ... ... 0.013 0 0.013 350000 164 -2 166 ... ... 0.540619
0.256147 ... ... 0.013 0 0.013 352000 166 -2 168 ... ... 0.545568
0.258181 ... ... 0.013 0 0.013 354000 168 -2 170 ... ... 0.550492
0.260201 ... ... 0.013 0 0.013 356000 170 -2 172 ... ... 0.555389
0.262207 ... ... 0.013 0 0.013 358000 172 -2 174 ... ... 0.560262
0.264201 ... ... 0.013 0 0.013 360000 174 -2 176 ... ... 0.565109
0.266182 ... ... 0.013 0 0.013 362000 176 -2 178 ... ... 0.569932
0.268151 ... ... 0.013 0 0.013 364000 178 -2 180 ... ... 0.57473
0.270106 ... ... 0.013 0 0.013 366000 180 -2 182 ... ... 0.579503
0.272047 ... ... 0.013 0 0.013 368000 182 -2 184 ... ... 0.584253
0.273976 ... ... 0.013 0 0.013 370000 184 -2 186 ... ... 0.588979
0.275893 ... ... 0.013 0 0.013 372000 186 -2 188 ... ... 0.593682
0.277798 ... ... 0.013 0 0.013 374000 188 -2 190 ... ... 0.598362
0.279691 ... ... 0.013 0 0.013 376000 190 -2 192 ... ... 0.603018
0.281573 ... ... 0.013 0 0.013 378000 192 -2 194 ... ... 0.607652
0.283444 ... ... 0.013 0 0.013 380000 194 -2 196 ... ... 0.612264
0.285303 ... ... 0.013 0 0.013 382000 196 -2 198 ... ... 0.616853
0.287152 ... ... 0.013 0 0.013 384000 198 -2 200 ... ... 0.621421
0.28899 ... ... 0.013 0 0.013 386000 200 -2 202 ... ... 0.625966
0.290817 ... ... 0.013 0 0.013 388000 202 -2 204 ... ... 0.630491
0.292633 ... ... 0.013 0 0.013 390000 204 -2 206 ... ... 0.634994
0.294438 ... ... 0.013 0 0.013 392000 206 -2 208 ... ... 0.639476
0.296233 ... ... 0.013 0 0.013 394000 208 -2 210 ... ... 0.643937
0.298018 ... ... 0.013 0 0.013 396000 210 -2 212 ... ... 0.648377
0.299791 ... ... 0.013 0 0.013 398000 212 -2 214 ... ... 0.652798
0.301553 ... ... 0.013 0 0.013 400000 214 -2 216 ... ... 0.657198
0.303305 ... ... 0.013 0 0.013 402000 216 -2 218 ... ... 0.661577

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.