DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 231
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
0.59101 ... ... 121.525 1.475 123 108000 0.013 0 0.013 ... ... 0.265567
0.57639 ... ... 119.525 1.475 121 110000 0.013 0 0.013 ... ... 0.259485
0.56206 ... ... 117.525 1.475 119 112000 0.013 0 0.013 ... ... 0.253512
0.548008 ... ... 115.525 1.475 117 114000 0.013 0 0.013 ... ... 0.247641
0.534223 ... ... 113.525 1.475 115 116000 0.013 0 0.013 ... ... 0.241869
0.520696 ... ... 111.525 1.475 113 118000 0.013 0 0.013 ... ... 0.236193
0.507416 ... ... 109.525 1.475 111 120000 0.013 0 0.013 ... ... 0.230611
0.494375 ... ... 107.525 1.475 109 122000 0.013 0 0.013 ... ... 0.225118
0.481564 ... ... 105.525 1.475 107 124000 0.013 0 0.013 ... ... 0.219713
0.468974 ... ... 103.525 1.475 105 126000 0.013 0 0.013 ... ... 0.214391
0.456599 ... ... 101.525 1.475 103 128000 0.013 0 0.013 ... ... 0.209149
0.444431 ... ... 99.525 1.475 101 130000 0.013 -0.013 0.025 ... ... 0.203983
0.432462 ... ... 97.525 1.475 99 132000 0.025 0 0.025 ... ... 0.211862
0.420687 ... ... 95.525 1.475 97 134000 0.025 0 0.025 ... ... 0.206556
0.409098 ... ... 93.525 1.475 95 136000 0.025 0 0.025 ... ... 0.201321
0.397691 ... ... 91.525 1.475 93 138000 0.025 -0.025 0.050 ... ... 0.196159
0.386459 ... ... 89.525 1.475 91 140000 0.050 0 0.050 ... ... 0.205119
0.375397 ... ... 87.525 1.475 89 142000 0.050 0 0.050 ... ... 0.199772
0.364499 ... ... 85.525 1.475 87 144000 0.075 0 0.075 ... ... 0.20359
0.353761 ... ... 83.525 1.475 85 146000 0.075 -0.025 0.100 ... ... 0.198169
0.343178 ... ... 81.525 1.475 83 148000 0.100 -0.025 0.125 ... ... 0.199623
0.332745 ... ... 79.525 1.475 81 150000 0.125 -0.025 0.150 ... ... 0.19975
0.322458 ... ... 77.525 1.475 79 152000 0.150 -0.025 0.175 ... ... 0.198981
0.312313 ... ... 75.525 1.475 77 154000 0.200 -0.025 0.225 ... ... 0.201324
0.302306 ... ... 73.525 1.475 75 156000 0.225 -0.050 0.275 ... ... 0.199024
0.292433 ... ... 71.525 1.475 73 158000 0.275 -0.050 0.325 ... ... 0.199284
0.28269 ... ... 69.525 1.475 71 160000 0.350 -0.025 0.375 ... ... 0.201093
0.273074 ... ... 67.525 1.475 69 162000 0.400 -0.050 0.450 ... ... 0.199596
0.263582 ... ... 65.525 1.475 67 164000 0.500 -0.050 0.550 ... ... 0.201372
0.255121 ... ... 63.575 1.450 65.025 166000 0.575 -0.075 0.650 ... ... 0.200384
0.247653 ... ... 61.625 1.450 63.075 168000 0.675 -0.075 0.750 ... ... 0.200322
0.240251 ... ... 59.700 1.425 61.125 170000 0.800 -0.075 0.875 ... ... 0.200858
0.23461 ... ... 57.800 1.425 59.225 172000 0.925 -0.100 1.025 ... ... 0.200587
0.229753 ... ... 55.950 1.400 57.350 174000 1.075 -0.100 1.175 ... ... 0.200735
0.224806 ... ... 54.100 1.375 55.475 176000 1.225 -0.125 1.350 ... ... 0.200178
0.221269 ... ... 52.300 1.350 53.650 178000 1.425 -0.125 1.550 ... ... 0.200813
0.218235 ... ... 50.500 1.350 51.850 180000 1.625 -0.125 1.750 ... ... 0.200692
0.215616 ... ... 48.750 1.325 50.075 182000 1.850 -0.150 2 ... ... 0.200693
0.213334 ... ... 47 1.325 48.325 184000 2.075 -0.200 2.275 ... ... 0.200063
0.21132 ... ... 45.300 1.300 46.600 186000 2.350 -0.200 2.550 ... ... 0.200186
0.209513 ... ... 43.650 1.250 44.900 188000 2.650 -0.225 2.875 ... ... 0.200284
0.208404 ... ... 42 1.250 43.250 190000 2.975 -0.225 3.200 ... ... 0.200332
0.207355 ... ... 40.400 1.225 41.625 192000 3.325 -0.250 3.575 ... ... 0.200316
0.206337 ... ... 38.825 1.200 40.025 194000 3.700 -0.275 3.975 ... ... 0.200222
0.205327 ... ... 37.275 1.175 38.450 196000 4.125 -0.275 4.400 ... ... 0.200515
0.204749 ... ... 35.775 1.150 36.925 198000 4.550 -0.325 4.875 ... ... 0.200221
0.204107 ... ... 34.300 1.125 35.425 200000 5.025 -0.350 5.375 ... ... 0.200262
0.203394 ... ... 32.850 1.100 33.950 202000 5.550 -0.350 5.900 ... ... 0.20058
0.202995 ... ... 31.450 1.075 32.525 204000 6.075 -0.400 6.475 ... ... 0.200342
0.202865 ... ... 30.100 1.050 31.150 206000 6.650 -0.425 7.075 ... ... 0.200357
0.202601 ... ... 28.775 1.025 29.800 208000 7.275 -0.425 7.700 ... ... 0.200591
0.202207 ... ... 27.475 1 28.475 210000 7.900 -0.475 8.375 ... ... 0.200305
0.202031 ... ... 26.225 0.975 27.200 212000 8.600 -0.475 9.075 ... ... 0.200572
0.201715 ... ... 25.025 0.925 25.950 214000 9.300 -0.525 9.825 ... ... 0.200337
0.201591 ... ... 23.850 0.900 24.750 216000 10.075 -0.525 10.600 ... ... 0.200615
0.201323 ... ... 22.700 0.875 23.575 218000 10.850 -0.575 11.425 ... ... 0.200409
0.201231 ... ... 21.600 0.850 22.450 220000 11.700 -0.600 12.300 ... ... 0.20069
0.201307 ... ... 20.550 0.825 21.375 222000 12.550 -0.625 13.175 ... ... 0.200504
0.200931 ... ... 19.525 0.775 20.300 224000 13.450 -0.675 14.125 ... ... 0.200485
0.201029 ... ... 18.525 0.775 19.300 226000 14.400 -0.675 15.075 ... ... 0.200627
0.200989 ... ... 17.575 0.750 18.325 228000 15.375 -0.725 16.100 ... ... 0.20063
0.200818 ... ... 16.675 0.700 17.375 230000 16.400 -0.725 17.125 ... ... 0.200799
0.20082 ... ... 15.800 0.675 16.475 232000 17.450 -0.750 18.200 ... ... 0.200839
0.200701 ... ... 14.950 0.650 15.600 234000 18.525 -0.800 19.325 ... ... 0.200759
0.200764 ... ... 14.150 0.625 14.775 236000 19.650 -0.825 20.475 ... ... 0.20086
0.200718 ... ... 13.375 0.600 13.975 238000 20.825 -0.825 21.650 ... ... 0.20115
0.200571 ... ... 12.625 0.575 13.200 240000 22 -0.875 22.875 ... ... 0.201044
0.200629 ... ... 11.925 0.550 12.475 242000 23.225 -0.900 24.125 ... ... 0.201144
0.200603 ... ... 11.250 0.525 11.775 244000 24.500 -0.900 25.400 ... ... 0.201462
0.200498 ... ... 10.600 0.500 11.100 246000 25.775 -0.950 26.725 ... ... 0.201406
0.200631 ... ... 9.975 0.500 10.475 248000 27.100 -0.950 28.050 ... ... 0.201589
0.200396 ... ... 9.400 0.450 9.850 250000 28.450 -0.975 29.425 ... ... 0.201719
0.200423 ... ... 8.850 0.425 9.275 252000 29.850 -1 30.850 ... ... 0.202123
0.200411 ... ... 8.300 0.425 8.725 254000 31.250 -1.025 32.275 ... ... 0.202181
0.200372 ... ... 7.800 0.400 8.200 256000 32.700 -1.025 33.725 ... ... 0.202542
0.200314 ... ... 7.325 0.375 7.700 258000 34.150 -1.075 35.225 ... ... 0.20257
0.200249 ... ... 6.875 0.350 7.225 260000 35.650 -1.075 36.725 ... ... 0.202937
0.200538 ... ... 6.450 0.350 6.800 262000 37.175 -1.100 38.275 ... ... 0.20333
0.200504 ... ... 6.050 0.325 6.375 264000 38.700 -1.125 39.825 ... ... 0.203409
0.200504 ... ... 5.675 0.300 5.975 266000 40.275 -1.125 41.400 ... ... 0.203894
0.200554 ... ... 5.300 0.300 5.600 268000 41.875 -1.150 43.025 ... ... 0.204453
0.200283 ... ... 4.950 0.275 5.225 270000 43.475 -1.175 44.650 ... ... 0.204726
0.200476 ... ... 4.650 0.250 4.900 272000 45.100 -1.200 46.300 ... ... 0.205096
0.200367 ... ... 4.325 0.250 4.575 274000 46.775 -1.200 47.975 ... ... 0.205988
0.200366 ... ... 4.050 0.225 4.275 276000 48.450 -1.200 49.650 ... ... 0.20663
0.200497 ... ... 3.775 0.225 4 278000 50.125 -1.225 51.350 ... ... 0.207016
0.200336 ... ... 3.525 0.200 3.725 280000 51.850 -1.225 53.075 ... ... 0.208013
0.200336 ... ... 3.300 0.175 3.475 282000 53.575 -1.250 54.825 ... ... 0.208786
0.200532 ... ... 3.075 0.175 3.250 284000 55.325 -1.275 56.600 ... ... 0.209793
0.200452 ... ... 2.850 0.175 3.025 286000 57.075 -1.300 58.375 ... ... 0.21059
0.200607 ... ... 2.650 0.175 2.825 288000 58.850 -1.300 60.150 ... ... 0.211663
0.200491 ... ... 2.475 0.150 2.625 290000 60.650 -1.300 61.950 ... ... 0.213048
0.200086 ... ... 2.300 0.125 2.425 292000 62.475 -1.300 63.775 ... ... 0.214782
0.200567 ... ... 2.150 0.125 2.275 294000 64.275 -1.325 65.600 ... ... 0.215839
0.200192 ... ... 1.975 0.125 2.100 296000 66.125 -1.325 67.450 ... ... 0.217816
0.200167 ... ... 1.850 0.100 1.950 298000 67.975 -1.350 69.325 ... ... 0.219672
0.200558 ... ... 1.725 0.100 1.825 300000 69.825 -1.375 71.200 ... ... 0.221405
0.200722 ... ... 1.600 0.100 1.700 302000 71.700 -1.375 73.075 ... ... 0.223603
0.200643 ... ... 1.475 0.100 1.575 304000 73.575 -1.400 74.975 ... ... 0.225704
0.200301 ... ... 1.375 0.075 1.450 306000 75.475 -1.400 76.875 ... ... 0.22832
0.200495 ... ... 1.275 0.075 1.350 308000 77.400 -1.375 78.775 ... ... 0.231482
0.20046 ... ... 1.175 0.075 1.250 310000 79.300 -1.425 80.725 ... ... 0.233964
0.200174 ... ... 1.100 0.050 1.150 312000 81.225 -1.425 82.650 ... ... 0.237014
0.200575 ... ... 1 0.075 1.075 314000 83.175 -1.425 84.600 ... ... 0.240657
0.200777 ... ... 0.925 0.075 1 316000 85.125 -1.425 86.550 ... ... 0.244263
0.200764 ... ... 0.850 0.075 0.925 318000 87.075 -1.450 88.525 ... ... 0.247833
0.200513 ... ... 0.800 0.050 0.850 320000 89.050 -1.450 90.500 ... ... 0.252021
0.199999 ... ... 0.725 0.050 0.775 322000 91.025 -1.450 92.475 ... ... 0.256181
0.200457 ... ... 0.675 0.050 0.725 324000 93 -1.475 94.475 ... ... 0.260314
0.200738 ... ... 0.625 0.050 0.675 326000 95 -1.475 96.475 ... ... 0.265073
0.200828 ... ... 0.575 0.050 0.625 328000 97 -1.475 98.475 ... ... 0.269805
0.200707 ... ... 0.525 0.050 0.575 330000 99 -1.475 100.475 ... ... 0.274509
0.20035 ... ... 0.500 0.025 0.525 332000 101 -1.475 102.475 ... ... 0.279186
0.199728 ... ... 0.450 0.025 0.475 334000 103 -1.475 104.475 ... ... 0.283836
0.200601 ... ... 0.425 0.025 0.450 336000 105 -1.475 106.475 ... ... 0.288459
0.20136 ... ... 0.400 0.025 0.425 338000 107 -1.475 108.475 ... ... 0.293057
0.200014 ... ... 0.350 0.025 0.375 340000 109 -1.475 110.475 ... ... 0.297629
0.200413 ... ... 0.325 0.025 0.350 342000 111 -1.475 112.475 ... ... 0.302175
0.200657 ... ... 0.300 0.025 0.325 344000 113 -1.475 114.475 ... ... 0.306696
0.200729 ... ... 0.275 0.025 0.300 346000 115 -1.475 116.475 ... ... 0.311193
0.200611 ... ... 0.250 0.025 0.275 348000 117 -1.475 118.475 ... ... 0.315665
0.200278 ... ... 0.250 0 0.250 350000 119 -1.475 120.475 ... ... 0.320112
0.199695 ... ... 0.225 0 0.225 352000 121 -1.475 122.475 ... ... 0.324536
0.201946 ... ... 0.200 0.025 0.225 354000 123 -1.475 124.475 ... ... 0.328936
0.201031 ... ... 0.175 0.025 0.200 356000 125 -1.475 126.475 ... ... 0.333312
0.199767 ... ... 0.175 0 0.175 358000 127 -1.475 128.475 ... ... 0.337666
0.201914 ... ... 0.150 0.025 0.175 360000 129 -1.475 130.475 ... ... 0.341997
0.200171 ... ... 0.150 0 0.150 362000 131 -1.475 132.475 ... ... 0.346305
0.202258 ... ... 0.125 0.025 0.150 364000 133 -1.475 134.475 ... ... 0.35059
0.199906 ... ... 0.125 0 0.125 366000 135 -1.475 136.475 ... ... 0.354854
0.201931 ... ... 0.100 0.025 0.125 368000 137 -1.475 138.475 ... ... 0.359096
0.19876 ... ... 0.100 0 0.100 370000 139 -1.475 140.475 ... ... 0.363316
0.200717 ... ... 0.100 0 0.100 372000 141 -1.475 142.475 ... ... 0.367515
0.20266 ... ... 0.075 0.025 0.100 374000 143 -1.475 144.475 ... ... 0.371693
0.198239 ... ... 0.075 0 0.075 376000 145 -1.475 146.475 ... ... 0.37585
0.20011 ... ... 0.075 0 0.075 378000 147 -1.475 148.475 ... ... 0.379986
0.201969 ... ... 0.075 0 0.075 380000 149 -1.475 150.475 ... ... 0.384102
0.203815 ... ... 0.050 0.025 0.075 382000 151 -1.475 152.475 ... ... 0.388197
0.197253 ... ... 0.050 0 0.050 384000 153 -1.475 154.475 ... ... 0.392273
0.199017 ... ... 0.050 0 0.050 386000 155 -1.475 156.475 ... ... 0.396329
0.200771 ... ... 0.050 0 0.050 388000 157 -1.475 158.475 ... ... 0.400365
0.202514 ... ... 0.050 0 0.050 390000 159 -1.475 160.475 ... ... 0.404382
0.204247 ... ... 0.050 0 0.050 392000 161 -1.475 162.475 ... ... 0.40838
0.205967 ... ... 0.025 0.025 0.050 394000 163 -1.475 164.475 ... ... 0.412359
0.194636 ... ... 0.025 0 0.025 396000 165 -1.475 166.475 ... ... 0.41632
0.196251 ... ... 0.025 0 0.025 398000 167 -1.475 168.475 ... ... 0.420261
0.197856 ... ... 0.025 0 0.025 400000 169 -1.475 170.475 ... ... 0.424185
0.199452 ... ... 0.025 0 0.025 402000 171 -1.475 172.475 ... ... 0.42809

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.