DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 281.975
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
1.139145 ... ... 184 5.975 189.975 92000 0.013 0 0.013 ... ... 0.549626
1.116303 ... ... 182 5.975 187.975 94000 0.013 0 0.013 ... ... 0.539423
1.094 ... ... 180 5.975 185.975 96000 0.013 0 0.013 ... ... 0.529438
1.07221 ... ... 178 5.975 183.975 98000 0.013 0 0.013 ... ... 0.519663
1.05091 ... ... 176 5.975 181.975 100000 0.013 0 0.013 ... ... 0.510089
1.03008 ... ... 174 5.975 179.975 102000 0.013 0 0.013 ... ... 0.500705
1.009698 ... ... 172 5.975 177.975 104000 0.013 0 0.013 ... ... 0.491503
0.989746 ... ... 170 5.975 175.975 106000 0.013 0 0.013 ... ... 0.482477
0.970205 ... ... 168 5.975 173.975 108000 0.013 0 0.013 ... ... 0.473623
0.95106 ... ... 166 5.975 171.975 110000 0.013 0 0.013 ... ... 0.464932
0.932295 ... ... 164 5.975 169.975 112000 0.013 0 0.013 ... ... 0.456399
0.913895 ... ... 162 5.975 167.975 114000 0.013 0 0.013 ... ... 0.448019
0.895845 ... ... 160 5.975 165.975 116000 0.013 0 0.013 ... ... 0.439784
0.878133 ... ... 158 5.975 163.975 118000 0.013 0 0.013 ... ... 0.431692
0.860747 ... ... 156 5.975 161.975 120000 0.013 0 0.013 ... ... 0.423735
0.843673 ... ... 154 5.975 159.975 122000 0.013 0 0.013 ... ... 0.415906
0.826903 ... ... 152 5.975 157.975 124000 0.013 0 0.013 ... ... 0.408203
0.810423 ... ... 150 5.975 155.975 126000 0.013 0 0.013 ... ... 0.400623
0.794226 ... ... 148 5.975 153.975 128000 0.013 0 0.013 ... ... 0.393163
0.7783 ... ... 146 5.975 151.975 130000 0.013 0 0.013 ... ... 0.385817
0.762638 ... ... 144 5.975 149.975 132000 0.013 0 0.013 ... ... 0.378582
0.74723 ... ... 142 5.975 147.975 134000 0.013 0 0.013 ... ... 0.371455
0.732068 ... ... 140 5.975 145.975 136000 0.013 0 0.013 ... ... 0.364433
0.717144 ... ... 138 5.975 143.975 138000 0.013 0 0.013 ... ... 0.357511
0.702451 ... ... 136 5.975 141.975 140000 0.013 0 0.013 ... ... 0.350686
0.687982 ... ... 134 5.975 139.975 142000 0.013 0 0.013 ... ... 0.343953
0.67373 ... ... 132 5.975 137.975 144000 0.013 0 0.013 ... ... 0.337313
0.659688 ... ... 130 5.975 135.975 146000 0.013 0 0.013 ... ... 0.330762
0.645851 ... ... 128 5.975 133.975 148000 0.013 0 0.013 ... ... 0.324298
0.632212 ... ... 126 5.975 131.975 150000 0.013 0 0.013 ... ... 0.317919
0.618766 ... ... 124 5.975 129.975 152000 0.013 0 0.013 ... ... 0.311622
0.605506 ... ... 122 5.975 127.975 154000 0.013 0 0.013 ... ... 0.305405
0.592429 ... ... 120 5.975 125.975 156000 0.013 0 0.013 ... ... 0.299265
0.579528 ... ... 118 5.975 123.975 158000 0.013 0 0.013 ... ... 0.293198
0.5668 ... ... 116 5.975 121.975 160000 0.013 0 0.013 ... ... 0.287202
0.554239 ... ... 114 5.975 119.975 162000 0.013 0 0.013 ... ... 0.281278
0.541841 ... ... 112 5.975 117.975 164000 0.013 0 0.013 ... ... 0.275423
0.529602 ... ... 110 5.975 115.975 166000 0.013 0 0.013 ... ... 0.269638
0.517517 ... ... 108 5.975 113.975 168000 0.013 0 0.013 ... ... 0.263918
0.505584 ... ... 106 5.975 111.975 170000 0.013 0 0.013 ... ... 0.258263
0.493797 ... ... 104 5.975 109.975 172000 0.013 0 0.013 ... ... 0.25267
0.482153 ... ... 102 5.975 107.975 174000 0.013 0 0.013 ... ... 0.247135
0.47065 ... ... 100 5.975 105.975 176000 0.013 0 0.013 ... ... 0.241658
0.459282 ... ... 98 5.975 103.975 178000 0.013 0 0.013 ... ... 0.236238
0.448048 ... ... 96 5.975 101.975 180000 0.013 0 0.013 ... ... 0.230874
0.436944 ... ... 94 5.975 99.975 182000 0.013 0 0.013 ... ... 0.225566
0.425966 ... ... 92 5.975 97.975 184000 0.013 0 0.013 ... ... 0.220311
0.415113 ... ... 90 5.975 95.975 186000 0.013 0 0.013 ... ... 0.215108
0.40438 ... ... 88 5.975 93.975 188000 0.013 0 0.013 ... ... 0.209955
0.393766 ... ... 86 5.975 91.975 190000 0.013 0 0.013 ... ... 0.204848
0.383268 ... ... 84 5.975 89.975 192000 0.013 0 0.013 ... ... 0.199789
0.372882 ... ... 82 5.975 87.975 194000 0.013 0 0.013 ... ... 0.194777
0.362608 ... ... 80 5.975 85.975 196000 0.013 0 0.013 ... ... 0.189811
0.352441 ... ... 78 5.975 83.975 198000 0.013 0 0.013 ... ... 0.184892
0.342381 ... ... 76 5.975 81.975 200000 0.013 0 0.013 ... ... 0.180017
0.332424 ... ... 74 5.975 79.975 202000 0.013 0 0.013 ... ... 0.175182
0.322569 ... ... 72 5.975 77.975 204000 0.013 0 0.013 ... ... 0.170385
0.312813 ... ... 70 5.975 75.975 206000 0.013 0 0.013 ... ... 0.165628
0.303155 ... ... 68 5.975 73.975 208000 0.013 0 0.013 ... ... 0.160911
0.293591 ... ... 66 5.975 71.975 210000 0.013 0 0.013 ... ... 0.156232
0.284122 ... ... 64 5.975 69.975 212000 0.013 0 0.013 ... ... 0.15159
0.274743 ... ... 62 5.975 67.975 214000 0.013 0 0.013 ... ... 0.146982
0.265455 ... ... 60 5.975 65.975 216000 0.013 -0.013 0.025 ... ... 0.142408
0.256254 ... ... 58 5.975 63.975 218000 0.013 -0.013 0.025 ... ... 0.137869
0.24714 ... ... 56 5.975 61.975 220000 0.025 0 0.025 ... ... 0.142662
0.23811 ... ... 54 5.975 59.975 222000 0.025 -0.025 0.050 ... ... 0.137921
0.229163 ... ... 52 5.975 57.975 224000 0.025 -0.050 0.075 ... ... 0.133212
0.220298 ... ... 50 5.975 55.975 226000 0.050 -0.025 0.075 ... ... 0.138746
0.211513 ... ... 48 5.975 53.975 228000 0.050 -0.075 0.125 ... ... 0.133788
0.202806 ... ... 46 5.975 51.975 230000 0.075 -0.075 0.150 ... ... 0.135436
0.194176 ... ... 44 5.975 49.975 232000 0.100 -0.100 0.200 ... ... 0.135368
0.185621 ... ... 42.025 5.950 47.975 234000 0.125 -0.125 0.250 ... ... 0.134247
0.177141 ... ... 40.075 5.900 45.975 236000 0.175 -0.150 0.325 ... ... 0.13553
0.168734 ... ... 38.125 5.850 43.975 238000 0.225 -0.200 0.425 ... ... 0.135329
0.161649 ... ... 36.225 5.775 42 240000 0.300 -0.225 0.525 ... ... 0.1362
0.15698 ... ... 34.350 5.725 40.075 242000 0.375 -0.275 0.650 ... ... 0.135777
0.152149 ... ... 32.500 5.650 38.150 244000 0.450 -0.375 0.825 ... ... 0.134434
0.148199 ... ... 30.700 5.550 36.250 246000 0.575 -0.425 1 ... ... 0.134978
0.144932 ... ... 28.925 5.450 34.375 248000 0.725 -0.500 1.225 ... ... 0.135462
0.143026 ... ... 27.175 5.375 32.550 250000 0.875 -0.600 1.475 ... ... 0.134823
0.141299 ... ... 25.500 5.250 30.750 252000 1.075 -0.700 1.775 ... ... 0.135021
0.139637 ... ... 23.850 5.125 28.975 254000 1.300 -0.800 2.100 ... ... 0.134937
0.138613 ... ... 22.250 5 27.250 256000 1.575 -0.925 2.500 ... ... 0.135237
0.138002 ... ... 20.700 4.875 25.575 258000 1.875 -1.050 2.925 ... ... 0.135116
0.137634 ... ... 19.225 4.725 23.950 260000 2.225 -1.200 3.425 ... ... 0.135164
0.136883 ... ... 17.775 4.575 22.350 262000 2.625 -1.325 3.950 ... ... 0.135274
0.136718 ... ... 16.400 4.425 20.825 264000 3.075 -1.500 4.575 ... ... 0.13537
0.136527 ... ... 15.100 4.250 19.350 266000 3.575 -1.650 5.225 ... ... 0.135404
0.13627 ... ... 13.850 4.075 17.925 268000 4.125 -1.825 5.950 ... ... 0.135342
0.135916 ... ... 12.675 3.875 16.550 270000 4.725 -2.025 6.750 ... ... 0.135159
0.135829 ... ... 11.550 3.700 15.250 272000 5.400 -2.200 7.600 ... ... 0.135225
0.135579 ... ... 10.500 3.500 14 274000 6.125 -2.400 8.525 ... ... 0.135114
0.135524 ... ... 9.525 3.300 12.825 276000 6.925 -2.600 9.525 ... ... 0.135185
0.135635 ... ... 8.600 3.125 11.725 278000 7.800 -2.775 10.575 ... ... 0.135416
0.135548 ... ... 7.750 2.925 10.675 280000 8.725 -2.975 11.700 ... ... 0.135443
0.13527 10 10 6.950 2.725 9.675 282000 9.700 -3.175 12.875 ... ... 0.135276
0.135505 ... ... 6.225 2.550 8.775 284000 10.750 -3.375 14.125 ... ... 0.135271
0.135214 ... ... 5.550 2.350 7.900 286000 11.875 -3.550 15.425 ... ... 0.135442
0.135113 ... ... 4.925 2.175 7.100 288000 13.050 -3.725 16.775 ... ... 0.135455
0.135228 ... ... 4.375 2 6.375 290000 14.300 -3.900 18.200 ... ... 0.135691
0.135232 ... ... 3.850 1.850 5.700 292000 15.600 -4.050 19.650 ... ... 0.135825
0.135151 ... ... 3.400 1.675 5.075 294000 16.950 -4.225 21.175 ... ... 0.135882
0.135011 ... ... 2.975 1.525 4.500 296000 18.350 -4.400 22.750 ... ... 0.135895
0.135264 ... ... 2.600 1.400 4 298000 19.825 -4.525 24.350 ... ... 0.136316
0.135142 ... ... 2.275 1.250 3.525 300000 21.325 -4.675 26 ... ... 0.136382
0.135099 ... ... 1.975 1.125 3.100 302000 22.875 -4.800 27.675 ... ... 0.136549
0.135202 ... ... 1.725 1 2.725 304000 24.475 -4.925 29.400 ... ... 0.13689
0.135023 ... ... 1.475 0.900 2.375 306000 26.125 -5.025 31.150 ... ... 0.137497
0.135123 ... ... 1.275 0.800 2.075 308000 27.800 -5.150 32.950 ... ... 0.137939
0.135035 ... ... 1.100 0.700 1.800 310000 29.525 -5.225 34.750 ... ... 0.138828
0.135433 ... ... 0.925 0.650 1.575 312000 31.275 -5.325 36.600 ... ... 0.139705
0.135113 ... ... 0.800 0.550 1.350 314000 33.050 -5.400 38.450 ... ... 0.140631
0.135489 ... ... 0.675 0.500 1.175 316000 34.850 -5.475 40.325 ... ... 0.141681
0.135164 ... ... 0.575 0.425 1 318000 36.675 -5.550 42.225 ... ... 0.142944
0.134931 ... ... 0.475 0.375 0.850 320000 38.525 -5.625 44.150 ... ... 0.144531
0.134916 ... ... 0.400 0.325 0.725 322000 40.400 -5.700 46.100 ... ... 0.146562
0.135291 ... ... 0.350 0.275 0.625 324000 42.300 -5.750 48.050 ... ... 0.149171
0.135003 ... ... 0.300 0.225 0.525 326000 44.225 -5.800 50.025 ... ... 0.15249
0.135339 ... ... 0.250 0.200 0.450 328000 46.150 -5.850 52 ... ... 0.155643
0.135022 ... ... 0.200 0.175 0.375 330000 48.100 -5.900 54 ... ... 0.159664
0.135718 ... ... 0.175 0.150 0.325 332000 50.050 -5.950 56 ... ... 0.163592
0.135877 ... ... 0.150 0.125 0.275 334000 52.025 -5.975 58 ... ... 0.168509
0.135362 ... ... 0.125 0.100 0.225 336000 54.025 -5.975 60 ... ... 0.174457
0.133937 ... ... 0.100 0.075 0.175 338000 56.025 -5.975 62 ... ... 0.18037
0.13455 ... ... 0.075 0.075 0.150 340000 58.025 -5.975 64 ... ... 0.186249
0.134648 ... ... 0.075 0.050 0.125 342000 60.025 -5.975 66 ... ... 0.192094
0.134066 ... ... 0.050 0.050 0.100 344000 62.025 -5.975 68 ... ... 0.197906
0.137412 ... ... 0.050 0.050 0.100 346000 64.025 -5.975 70 ... ... 0.203684
0.135746 ... ... 0.025 0.050 0.075 348000 66.025 -5.975 72 ... ... 0.20943
0.1325 ... ... 0.025 0.025 0.050 350000 68.025 -5.975 74 ... ... 0.215144
0.135551 ... ... 0.025 0.025 0.050 352000 70.025 -5.975 76 ... ... 0.220826
0.138576 ... ... 0.025 0.025 0.050 354000 72.025 -5.975 78 ... ... 0.226477
0.131603 ... ... 0.025 0 0.025 356000 74.025 -5.975 80 ... ... 0.232096
0.13441 ... ... 0.013 0.013 0.025 358000 76.025 -5.975 82 ... ... 0.237685
0.137198 ... ... 0.013 0.013 0.025 360000 78.025 -5.975 84 ... ... 0.243243
0.139963 ... ... 0.013 0.013 0.025 362000 80.025 -5.975 86 ... ... 0.248771
0.142704 ... ... 0.013 0.013 0.025 364000 82.025 -5.975 88 ... ... 0.25427
0.136354 ... ... 0.013 0 0.013 366000 84.025 -5.975 90 ... ... 0.259739
0.138916 ... ... 0.013 0 0.013 368000 86.025 -5.975 92 ... ... 0.26518
0.141458 ... ... 0.013 0 0.013 370000 88.025 -5.975 94 ... ... 0.270591
0.143983 ... ... 0.013 0 0.013 372000 90.025 -5.975 96 ... ... 0.275975
0.146489 ... ... 0.013 0 0.013 374000 92.025 -5.975 98 ... ... 0.28133
0.148978 ... ... 0.013 0 0.013 376000 94.025 -5.975 100 ... ... 0.286657
0.151449 ... ... 0.013 0 0.013 378000 96.025 -5.975 102 ... ... 0.291958
0.153904 ... ... 0.013 0 0.013 380000 98.025 -5.975 104 ... ... 0.297231
0.156342 ... ... 0.013 0 0.013 382000 100.025 -5.975 106 ... ... 0.302477
0.158761 ... ... 0.013 0 0.013 384000 102.025 -5.975 108 ... ... 0.307696
0.161164 ... ... 0.013 0 0.013 386000 104.025 -5.975 110 ... ... 0.31289
0.163552 ... ... 0.013 0 0.013 388000 106.025 -5.975 112 ... ... 0.318057
0.165924 ... ... 0.013 0 0.013 390000 108.025 -5.975 114 ... ... 0.323199
0.16828 ... ... 0.013 0 0.013 392000 110.025 -5.975 116 ... ... 0.328315
0.170621 ... ... 0.013 0 0.013 394000 112.025 -5.975 118 ... ... 0.333406
0.172947 ... ... 0.013 0 0.013 396000 114.025 -5.975 120 ... ... 0.338473
0.175259 ... ... 0.013 0 0.013 398000 116.025 -5.975 122 ... ... 0.343514
0.177555 ... ... 0.013 0 0.013 400000 118.025 -5.975 124 ... ... 0.348532
0.179835 ... ... 0.013 0 0.013 402000 120.025 -5.975 126 ... ... 0.353525
0.182099 ... ... 0.013 0 0.013 404000 122.025 -5.975 128 ... ... 0.358494
0.184349 ... ... 0.013 0 0.013 406000 124.025 -5.975 130 ... ... 0.36344
0.186585 ... ... 0.013 0 0.013 408000 126.025 -5.975 132 ... ... 0.368362
0.188809 ... ... 0.013 0 0.013 410000 128.025 -5.975 134 ... ... 0.373262
0.19102 ... ... 0.013 0 0.013 412000 130.025 -5.975 136 ... ... 0.378138
0.193218 ... ... 0.013 0 0.013 414000 132.025 -5.975 138 ... ... 0.382991
0.195404 ... ... 0.013 0 0.013 416000 134.025 -5.975 140 ... ... 0.387823
0.197576 ... ... 0.013 0 0.013 418000 136.025 -5.975 142 ... ... 0.392632
0.199735 ... ... 0.013 0 0.013 420000 138.025 -5.975 144 ... ... 0.397418
0.201882 ... ... 0.013 0 0.013 422000 140.025 -5.975 146 ... ... 0.402184
0.204013 ... ... 0.013 0 0.013 424000 142.025 -5.975 148 ... ... 0.406927
0.206132 ... ... 0.013 0 0.013 426000 144.025 -5.975 150 ... ... 0.411649
0.208238 ... ... 0.013 0 0.013 428000 146.025 -5.975 152 ... ... 0.41635
0.210332 ... ... 0.013 0 0.013 430000 148.025 -5.975 154 ... ... 0.42103
0.212415 ... ... 0.013 0 0.013 432000 150.025 -5.975 156 ... ... 0.425689

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.