DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 256
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.917628 ... ... 166 -2 164 92000 0.013 0 0.013 ... ... 0.429453
0.897571 ... ... 164 -2 162 94000 0.013 0 0.013 ... ... 0.42077
0.877986 ... ... 162 -2 160 96000 0.013 0 0.013 ... ... 0.412273
0.858852 ... ... 160 -2 158 98000 0.013 0 0.013 ... ... 0.403953
0.840148 ... ... 158 -2 156 100000 0.013 0 0.013 ... ... 0.395803
0.821855 ... ... 156 -2 154 102000 0.013 0 0.013 ... ... 0.387813
0.803955 ... ... 154 -2 152 104000 0.013 0 0.013 ... ... 0.379977
0.786432 ... ... 152 -2 150 106000 0.013 0 0.013 ... ... 0.372291
0.769271 ... ... 150 -2 148 108000 0.013 0 0.013 ... ... 0.36475
0.752455 ... ... 148 -2 146 110000 0.013 0 0.013 ... ... 0.357346
0.735973 ... ... 146 -2 144 112000 0.013 0 0.013 ... ... 0.350077
0.719811 ... ... 144 -2 142 114000 0.013 0 0.013 ... ... 0.342935
0.703955 ... ... 142 -2 140 116000 0.013 0 0.013 ... ... 0.335918
0.688396 ... ... 140 -2 138 118000 0.013 0 0.013 ... ... 0.329019
0.673121 ... ... 138 -2 136 120000 0.013 0 0.013 ... ... 0.322232
0.658121 ... ... 136 -2 134 122000 0.013 0 0.013 ... ... 0.315556
0.643386 ... ... 134 -2 132 124000 0.013 0 0.013 ... ... 0.308986
0.628906 ... ... 132 -2 130 126000 0.013 0 0.013 ... ... 0.302521
0.614673 ... ... 130 -2 128 128000 0.013 0 0.013 ... ... 0.296156
0.600678 ... ... 128 -2 126 130000 0.013 0 0.013 ... ... 0.289888
0.586914 ... ... 126 -2 124 132000 0.013 0 0.013 ... ... 0.283713
0.573372 ... ... 124 -2 122 134000 0.013 0 0.013 ... ... 0.277629
0.560046 ... ... 122 -2 120 136000 0.013 0 0.013 ... ... 0.27163
0.546928 ... ... 120 -2 118 138000 0.013 0 0.013 ... ... 0.265715
0.534012 ... ... 118 -2 116 140000 0.013 0 0.013 ... ... 0.259882
0.521293 ... ... 116 -2 114 142000 0.013 0 0.013 ... ... 0.25413
0.508763 ... ... 114 -2 112 144000 0.013 0 0.013 ... ... 0.248455
0.496417 ... ... 112 -2 110 146000 0.013 0 0.013 ... ... 0.242855
0.48425 ... ... 110 -2 108 148000 0.013 0 0.013 ... ... 0.237328
0.472257 ... ... 108 -2 106 150000 0.013 0 0.013 ... ... 0.231871
0.460432 ... ... 106 -2 104 152000 0.013 0 0.013 ... ... 0.22648
0.448771 ... ... 104 -2 102 154000 0.013 0 0.013 ... ... 0.221155
0.437269 ... ... 102 -2 100 156000 0.013 0 0.013 ... ... 0.215895
0.425922 ... ... 100 -2 98 158000 0.013 0 0.013 ... ... 0.210698
0.414725 ... ... 98 -2 96 160000 0.013 0 0.013 ... ... 0.205562
0.403675 ... ... 96 -2 94 162000 0.013 0 0.013 ... ... 0.200486
0.392768 ... ... 94 -2 92 164000 0.013 0 0.013 ... ... 0.195467
0.381999 ... ... 92 -2 90 166000 0.013 0 0.013 ... ... 0.190502
0.371366 ... ... 90 -2 88 168000 0.013 0 0.013 ... ... 0.185592
0.360865 ... ... 88 -2 86 170000 0.013 0 0.013 ... ... 0.180735
0.350492 ... ... 86 -2 84 172000 0.013 0 0.013 ... ... 0.175929
0.340245 ... ... 84 -2 82 174000 0.013 0 0.013 ... ... 0.171174
0.330119 ... ... 82 -2 80 176000 0.013 0 0.013 ... ... 0.166467
0.320113 ... ... 80 -2 78 178000 0.013 0 0.013 ... ... 0.161805
0.310223 ... ... 78 -2 76 180000 0.013 0 0.013 ... ... 0.157188
0.300447 ... ... 76 -2 74 182000 0.013 0 0.013 ... ... 0.152615
0.290783 ... ... 74 -2 72 184000 0.013 0 0.013 ... ... 0.148086
0.281226 ... ... 72 -2 70 186000 0.013 0 0.013 ... ... 0.143599
0.271775 ... ... 70 -2 68 188000 0.025 0.013 0.013 ... ... 0.148725
0.262428 ... ... 68 -2 66 190000 0.025 0 0.025 ... ... 0.144058
0.253182 ... ... 66 -2 64 192000 0.025 0 0.025 ... ... 0.139432
0.244035 ... ... 64 -2 62 194000 0.025 0 0.025 ... ... 0.134841
0.234985 ... ... 62 -2 60 196000 0.050 0 0.050 ... ... 0.140528
0.226029 ... ... 60 -2 58 198000 0.075 0.025 0.050 ... ... 0.14251
0.217166 ... ... 58 -2 56 200000 0.100 0.025 0.075 ... ... 0.142742
0.208394 ... ... 56 -2 54 202000 0.125 0.025 0.100 ... ... 0.141908
0.19971 ... ... 54 -2 52 204000 0.150 0.025 0.125 ... ... 0.140338
0.191113 ... ... 52 -2 50 206000 0.200 0.025 0.175 ... ... 0.141092
0.182601 ... ... 50 -2 48 208000 0.250 0.050 0.200 ... ... 0.140652
0.174173 ... ... 48 -2 46 210000 0.300 0.025 0.275 ... ... 0.139376
0.167961 ... ... 46.025 -1.975 44.050 212000 0.400 0.075 0.325 ... ... 0.140906
0.161747 ... ... 44.050 -1.950 42.100 214000 0.475 0.050 0.425 ... ... 0.139642
0.157472 ... ... 42.125 -1.925 40.200 216000 0.600 0.075 0.525 ... ... 0.140283
0.153916 ... ... 40.225 -1.900 38.325 218000 0.725 0.100 0.625 ... ... 0.139852
0.150918 ... ... 38.350 -1.875 36.475 220000 0.900 0.125 0.775 ... ... 0.140533
0.14833 ... ... 36.500 -1.850 34.650 222000 1.075 0.125 0.950 ... ... 0.14017
0.146733 ... ... 34.700 -1.825 32.875 224000 1.300 0.175 1.125 ... ... 0.140513
0.145204 ... ... 32.925 -1.800 31.125 226000 1.550 0.200 1.350 ... ... 0.140596
0.144273 ... ... 31.175 -1.750 29.425 228000 1.825 0.225 1.600 ... ... 0.140419
0.143201 ... ... 29.475 -1.725 27.750 230000 2.125 0.225 1.900 ... ... 0.139981
0.14248 ... ... 27.825 -1.700 26.125 232000 2.500 0.300 2.200 ... ... 0.140332
0.14199 ... ... 26.200 -1.650 24.550 234000 2.900 0.325 2.575 ... ... 0.140278
0.141641 ... ... 24.650 -1.625 23.025 236000 3.350 0.375 2.975 ... ... 0.140308
0.141368 ... ... 23.125 -1.575 21.550 238000 3.850 0.400 3.450 ... ... 0.140365
0.141122 ... ... 21.650 -1.525 20.125 240000 4.400 0.450 3.950 ... ... 0.140412
0.14087 ... ... 20.225 -1.475 18.750 242000 5 0.500 4.500 ... ... 0.140421
0.140953 ... ... 18.875 -1.425 17.450 244000 5.650 0.550 5.100 ... ... 0.140372
0.140602 ... ... 17.550 -1.375 16.175 246000 6.350 0.600 5.750 ... ... 0.140254
0.140534 ... ... 16.300 -1.325 14.975 248000 7.125 0.650 6.475 ... ... 0.140402
0.140715 ... ... 15.100 -1.250 13.850 250000 7.950 0.725 7.225 ... ... 0.140449
0.140459 ... ... 13.950 -1.200 12.750 252000 8.825 0.775 8.050 ... ... 0.140396
0.140442 ... ... 12.875 -1.150 11.725 254000 9.750 0.800 8.950 ... ... 0.140246
0.140331 ... ... 11.850 -1.100 10.750 256000 10.750 0.875 9.875 ... ... 0.140331
0.140133 ... ... 10.875 -1.050 9.825 258000 11.800 0.925 10.875 ... ... 0.140327
0.140182 ... ... 9.950 -0.975 8.975 260000 12.900 0.975 11.925 ... ... 0.140245
0.140168 ... ... 9.100 -0.925 8.175 262000 14.075 1.050 13.025 ... ... 0.140427
0.140104 ... ... 8.275 -0.850 7.425 264000 15.275 1.100 14.175 ... ... 0.140232
0.14001 ... ... 7.525 -0.800 6.725 266000 16.550 1.150 15.400 ... ... 0.140343
0.139906 ... ... 6.825 -0.750 6.075 268000 17.875 1.200 16.675 ... ... 0.140455
0.140178 ... ... 6.200 -0.700 5.500 270000 19.250 1.250 18 ... ... 0.140597
0.140149 ... ... 5.600 -0.650 4.950 272000 20.700 1.325 19.375 ... ... 0.141174
0.140592 ... ... 5.075 -0.600 4.475 274000 22.175 1.375 20.800 ... ... 0.141499
0.140799 ... ... 4.600 -0.575 4.025 276000 23.700 1.400 22.300 ... ... 0.141981
0.141199 ... ... 4.150 -0.525 3.625 278000 25.275 1.450 23.825 ... ... 0.142681
0.141422 ... ... 3.750 -0.500 3.250 280000 26.900 1.500 25.400 ... ... 0.143671
0.141946 ... ... 3.375 -0.450 2.925 282000 28.550 1.550 27 ... ... 0.14458
0.142867 ... ... 3.050 -0.400 2.650 284000 30.225 1.575 28.650 ... ... 0.145439
0.143268 ... ... 2.750 -0.375 2.375 286000 31.950 1.625 30.325 ... ... 0.14679
0.144194 ... ... 2.475 -0.325 2.150 288000 33.675 1.625 32.050 ... ... 0.147694
0.144631 ... ... 2.250 -0.325 1.925 290000 35.450 1.675 33.775 ... ... 0.149236
0.145148 ... ... 2.025 -0.300 1.725 292000 37.250 1.700 35.550 ... ... 0.150974
0.145808 ... ... 1.825 -0.275 1.550 294000 39.075 1.750 37.325 ... ... 0.152976
0.146688 ... ... 1.650 -0.250 1.400 296000 40.900 1.750 39.150 ... ... 0.154672
0.147879 ... ... 1.500 -0.225 1.275 298000 42.750 1.775 40.975 ... ... 0.156723
0.147891 ... ... 1.325 -0.200 1.125 300000 44.600 1.800 42.800 ... ... 0.158505
0.147346 ... ... 1.175 -0.200 0.975 302000 46.475 1.850 44.625 ... ... 0.160748
0.148057 ... ... 1.025 -0.150 0.875 304000 48.350 1.850 46.500 ... ... 0.162768
0.147315 ... ... 0.900 -0.150 0.750 306000 50.250 1.875 48.375 ... ... 0.165369
0.148161 ... ... 0.800 -0.125 0.675 308000 52.175 1.900 50.275 ... ... 0.168637
0.147397 ... ... 0.700 -0.125 0.575 310000 54.125 1.925 52.200 ... ... 0.172647
0.147314 ... ... 0.625 -0.125 0.500 312000 56.075 1.950 54.125 ... ... 0.176591
0.148199 ... ... 0.525 -0.075 0.450 314000 58.025 1.950 56.075 ... ... 0.18047
0.14709 ... ... 0.475 -0.100 0.375 316000 60 1.975 58.025 ... ... 0.185178
0.14707 ... ... 0.400 -0.075 0.325 318000 62 2 60 ... ... 0.190737
0.148585 ... ... 0.350 -0.050 0.300 320000 64 2 62 ... ... 0.196261
0.147685 ... ... 0.300 -0.050 0.250 322000 66 2 64 ... ... 0.201752
0.148587 ... ... 0.275 -0.050 0.225 324000 68 2 66 ... ... 0.207209
0.146367 ... ... 0.225 -0.050 0.175 326000 70 2 68 ... ... 0.212634
0.146314 ... ... 0.200 -0.050 0.150 328000 72 2 70 ... ... 0.218027
0.149348 ... ... 0.175 -0.025 0.150 330000 74 2 72 ... ... 0.223388
0.148704 ... ... 0.150 -0.025 0.125 332000 76 2 74 ... ... 0.228717
0.147379 ... ... 0.125 -0.025 0.100 334000 78 2 76 ... ... 0.234015
0.150217 ... ... 0.100 0 0.100 336000 80 2 78 ... ... 0.239282
0.147814 ... ... 0.100 -0.025 0.075 338000 82 2 80 ... ... 0.24452
0.150529 ... ... 0.075 0 0.075 340000 84 2 82 ... ... 0.249727
0.146386 ... ... 0.075 -0.025 0.050 342000 86 2 84 ... ... 0.254905
0.148964 ... ... 0.050 0 0.050 344000 88 2 86 ... ... 0.260053
0.151521 ... ... 0.050 0 0.050 346000 90 2 88 ... ... 0.265173
0.143552 ... ... 0.050 -0.025 0.025 348000 92 2 90 ... ... 0.270264
0.14593 ... ... 0.050 -0.025 0.025 350000 94 2 92 ... ... 0.275327
0.148289 ... ... 0.025 0 0.025 352000 96 2 94 ... ... 0.280362
0.150632 ... ... 0.025 0 0.025 354000 98 2 96 ... ... 0.28537
0.152958 ... ... 0.025 0 0.025 356000 100 2 98 ... ... 0.290351
0.155268 ... ... 0.025 0 0.025 358000 102 2 100 ... ... 0.295304
0.15756 ... ... 0.025 0 0.025 360000 104 2 102 ... ... 0.300231
0.15017 ... ... 0.025 -0.013 0.013 362000 106 2 104 ... ... 0.305132
0.152318 ... ... 0.013 0 0.013 364000 108 2 106 ... ... 0.310007
0.154451 ... ... 0.013 0 0.013 366000 110 2 108 ... ... 0.314857
0.156569 ... ... 0.013 0 0.013 368000 112 2 110 ... ... 0.319681
0.158673 ... ... 0.013 0 0.013 370000 114 2 112 ... ... 0.32448
0.160763 ... ... 0.013 0 0.013 372000 116 2 114 ... ... 0.329254
0.162837 ... ... 0.013 0 0.013 374000 118 2 116 ... ... 0.334003
0.164895 ... ... 0.013 0 0.013 376000 120 2 118 ... ... 0.338729
0.16694 ... ... 0.013 0 0.013 378000 122 2 120 ... ... 0.34343
0.168972 ... ... 0.013 0 0.013 380000 124 2 122 ... ... 0.348108
0.170991 ... ... 0.013 0 0.013 382000 126 2 124 ... ... 0.352762
0.172996 ... ... 0.013 0 0.013 384000 128 2 126 ... ... 0.357393
0.174989 ... ... 0.013 0 0.013 386000 130 2 128 ... ... 0.362001
0.176969 ... ... 0.013 0 0.013 388000 132 2 130 ... ... 0.366586
0.178939 ... ... 0.013 0 0.013 390000 134 2 132 ... ... 0.371149
0.180896 ... ... 0.013 0 0.013 392000 136 2 134 ... ... 0.37569
0.182841 ... ... 0.013 0 0.013 394000 138 2 136 ... ... 0.380209
0.184771 ... ... 0.013 0 0.013 396000 140 2 138 ... ... 0.384706
0.186689 ... ... 0.013 0 0.013 398000 142 2 140 ... ... 0.389181
0.188595 ... ... 0.013 0 0.013 400000 144 2 142 ... ... 0.393635
0.19049 ... ... 0.013 0 0.013 402000 146 2 144 ... ... 0.398068
0.192374 ... ... 0.013 0 0.013 404000 148 2 146 ... ... 0.40248
0.194246 ... ... 0.013 0 0.013 406000 150 2 148 ... ... 0.406872
0.196108 ... ... 0.013 0 0.013 408000 152 2 150 ... ... 0.411243
0.197958 ... ... 0.013 0 0.013 410000 154 2 152 ... ... 0.415594
0.199797 ... ... 0.013 0 0.013 412000 156 2 154 ... ... 0.419925
0.201626 ... ... 0.013 0 0.013 414000 158 2 156 ... ... 0.424236
0.203444 ... ... 0.013 0 0.013 416000 160 2 158 ... ... 0.428527
0.205252 ... ... 0.013 0 0.013 418000 162 2 160 ... ... 0.432799
0.207048 ... ... 0.013 0 0.013 420000 164 2 162 ... ... 0.437051
0.208833 ... ... 0.013 0 0.013 422000 166 2 164 ... ... 0.441285
0.210607 ... ... 0.013 0 0.013 424000 168 2 166 ... ... 0.4455
0.212372 ... ... 0.013 0 0.013 426000 170 2 168 ... ... 0.449696
0.214128 ... ... 0.013 0 0.013 428000 172 2 170 ... ... 0.453873
0.215875 ... ... 0.013 0 0.013 430000 174 2 172 ... ... 0.458033
0.217611 ... ... 0.013 0 0.013 432000 176 2 174 ... ... 0.462174

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.