DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 287
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
0.951811 ... ... 195 0 195 92000 0.013 0 0.013 ... ... 0.371157
0.932543 ... ... 193 0 193 94000 0.013 0 0.013 ... ... 0.364368
0.913757 ... ... 191 0 191 96000 0.013 0 0.013 ... ... 0.357725
0.895431 ... ... 189 0 189 98000 0.013 0 0.013 ... ... 0.351221
0.877541 ... ... 187 0 187 100000 0.013 0 0.013 ... ... 0.344851
0.860068 ... ... 185 0 185 102000 0.013 0 0.013 ... ... 0.338609
0.842993 ... ... 183 0 183 104000 0.013 0 0.013 ... ... 0.332488
0.826298 ... ... 181 0 181 106000 0.013 0 0.013 ... ... 0.326484
0.809967 ... ... 179 0 179 108000 0.013 0 0.013 ... ... 0.320593
0.793984 ... ... 177 0 177 110000 0.013 0 0.013 ... ... 0.314812
0.778334 ... ... 175 0 175 112000 0.013 0 0.013 ... ... 0.309136
0.763004 ... ... 173 0 173 114000 0.013 0 0.013 ... ... 0.303561
0.747981 ... ... 171 0 171 116000 0.013 0 0.013 ... ... 0.298084
0.733254 ... ... 169 0 169 118000 0.013 0 0.013 ... ... 0.2927
0.718809 ... ... 167 0 167 120000 0.013 0 0.013 ... ... 0.287408
0.704637 ... ... 165 0 165 122000 0.013 0 0.013 ... ... 0.282203
0.690728 ... ... 163 0 163 124000 0.013 0 0.013 ... ... 0.27708
0.677071 ... ... 161 0 161 126000 0.013 0 0.013 ... ... 0.272039
0.663659 ... ... 159 0 159 128000 0.013 0 0.013 ... ... 0.267077
0.650481 ... ... 157 0 157 130000 0.013 0 0.013 ... ... 0.262192
0.63753 ... ... 155 0 155 132000 0.013 0 0.013 ... ... 0.25738
0.624799 ... ... 153 0 153 134000 0.013 0 0.013 ... ... 0.252641
0.612279 ... ... 151 0 151 136000 0.013 0 0.013 ... ... 0.247971
0.599963 ... ... 149 0 149 138000 0.013 0 0.013 ... ... 0.243369
0.587846 ... ... 147 0 147 140000 0.013 0 0.013 ... ... 0.238831
0.57592 ... ... 145 0 145 142000 0.013 0 0.013 ... ... 0.234356
0.56418 ... ... 143 0 143 144000 0.013 0 0.013 ... ... 0.229941
0.552619 ... ... 141 0 141 146000 0.013 0 0.013 ... ... 0.225586
0.541233 ... ... 139 0 139 148000 0.013 0 0.013 ... ... 0.221288
0.530015 ... ... 137 0 137 150000 0.013 0 0.013 ... ... 0.217047
0.518962 ... ... 135 0 135 152000 0.013 0 0.013 ... ... 0.212861
0.508067 ... ... 133 0 133 154000 0.013 0 0.013 ... ... 0.208728
0.497327 ... ... 131 0 131 156000 0.013 0 0.013 ... ... 0.204647
0.486737 ... ... 129 0 129 158000 0.013 0 0.013 ... ... 0.200615
0.476293 ... ... 127 0 127 160000 0.013 0 0.013 ... ... 0.196632
0.46599 ... ... 125 0 125 162000 0.013 0 0.013 ... ... 0.192695
0.455825 ... ... 123 0 123 164000 0.013 0 0.013 ... ... 0.188804
0.445795 ... ... 121 0 121 166000 0.013 0 0.013 ... ... 0.184958
0.435895 ... ... 119 0 119 168000 0.013 0 0.013 ... ... 0.181157
0.426121 ... ... 117 0 117 170000 0.013 0 0.013 ... ... 0.177398
0.416472 ... ... 115 0 115 172000 0.013 0 0.013 ... ... 0.173682
0.406943 ... ... 113 0 113 174000 0.013 0 0.013 ... ... 0.170006
0.397531 ... ... 111 0 111 176000 0.013 0 0.013 ... ... 0.16637
0.388234 ... ... 109 0 109 178000 0.013 0 0.013 ... ... 0.162769
0.379049 ... ... 107 0 107 180000 0.013 0 0.013 ... ... 0.159206
0.369972 ... ... 105 0 105 182000 0.013 0 0.013 ... ... 0.15568
0.361002 ... ... 103 0 103 184000 0.025 0 0.025 ... ... 0.162057
0.352136 ... ... 101 0 101 186000 0.025 0 0.025 ... ... 0.158404
0.343371 ... ... 99 0 99 188000 0.025 0 0.025 ... ... 0.154786
0.334704 ... ... 97 0 97 190000 0.025 0 0.025 ... ... 0.151202
0.326134 ... ... 95 0 95 192000 0.025 0 0.025 ... ... 0.147653
0.317659 ... ... 93 0 93 194000 0.050 0 0.050 ... ... 0.154704
0.309275 ... ... 91 0 91 196000 0.050 0 0.050 ... ... 0.150999
0.300982 ... ... 89 0 89 198000 0.075 0 0.075 ... ... 0.154194
0.292777 ... ... 87 0 87 200000 0.075 0 0.075 ... ... 0.150409
0.284659 ... ... 85 0 85 202000 0.100 0 0.100 ... ... 0.151818
0.276624 ... ... 83 0 83 204000 0.125 0 0.125 ... ... 0.152221
0.268673 ... ... 81 0 81 206000 0.150 0 0.150 ... ... 0.15194
0.260802 ... ... 79 0 79 208000 0.175 0 0.175 ... ... 0.151158
0.25301 ... ... 77 0 77 210000 0.200 0 0.200 ... ... 0.14999
0.245295 ... ... 75 0 75 212000 0.250 0 0.250 ... ... 0.150866
0.237657 ... ... 73 0 73 214000 0.300 0 0.300 ... ... 0.150979
0.230092 ... ... 71 0 71 216000 0.350 0 0.350 ... ... 0.150527
0.222601 ... ... 69 0 69 218000 0.425 0 0.425 ... ... 0.151195
0.215181 ... ... 67 0 67 220000 0.500 0 0.500 ... ... 0.151193
0.20783 ... ... 65 0 65 222000 0.575 0 0.575 ... ... 0.150674
0.20114 ... ... 63.025 0 63.025 224000 0.675 0 0.675 ... ... 0.150848
0.194508 ... ... 61.050 0 61.050 226000 0.775 0 0.775 ... ... 0.150485
0.189085 ... ... 59.125 0 59.125 228000 0.900 0 0.900 ... ... 0.150591
0.184245 ... ... 57.225 0 57.225 230000 1.050 0 1.050 ... ... 0.151002
0.1794 ... ... 55.350 -0.025 55.325 232000 1.200 0 1.200 ... ... 0.15086
0.17561 ... ... 53.475 0 53.475 234000 1.375 0 1.375 ... ... 0.150944
0.172262 ... ... 51.650 0 51.650 236000 1.550 -0.025 1.575 ... ... 0.150544
0.169303 ... ... 49.875 -0.025 49.850 238000 1.775 0 1.775 ... ... 0.150896
0.166679 ... ... 48.100 -0.025 48.075 240000 2 0 2 ... ... 0.15074
0.16479 ... ... 46.350 0 46.350 242000 2.250 -0.025 2.275 ... ... 0.150651
0.162671 ... ... 44.650 -0.025 44.625 244000 2.525 -0.025 2.550 ... ... 0.150594
0.161159 ... ... 42.975 -0.025 42.950 246000 2.825 -0.025 2.850 ... ... 0.150541
0.15977 ... ... 41.325 -0.025 41.300 248000 3.175 0 3.175 ... ... 0.150883
0.158473 ... ... 39.700 -0.025 39.675 250000 3.525 -0.025 3.550 ... ... 0.150758
0.1576 ... ... 38.125 -0.025 38.100 252000 3.900 -0.025 3.925 ... ... 0.150589
0.156742 ... ... 36.575 -0.025 36.550 254000 4.325 -0.025 4.350 ... ... 0.15072
0.155882 ... ... 35.050 -0.025 35.025 256000 4.775 -0.025 4.800 ... ... 0.150759
0.155325 ... ... 33.575 -0.025 33.550 258000 5.250 -0.025 5.275 ... ... 0.150707
0.154721 ... ... 32.125 -0.025 32.100 260000 5.775 -0.025 5.800 ... ... 0.150871
0.154358 ... ... 30.700 0 30.700 262000 6.325 -0.025 6.350 ... ... 0.150919
0.153917 ... ... 29.325 0 29.325 264000 6.900 -0.025 6.925 ... ... 0.150857
0.153397 ... ... 28 -0.025 27.975 266000 7.525 -0.025 7.550 ... ... 0.150965
0.153066 ... ... 26.700 -0.025 26.675 268000 8.175 -0.025 8.200 ... ... 0.150952
0.152901 ... ... 25.450 -0.025 25.425 270000 8.875 0 8.875 ... ... 0.151085
0.152629 ... ... 24.225 -0.025 24.200 272000 9.600 -0.025 9.625 ... ... 0.151094
0.152505 ... ... 23.025 0 23.025 274000 10.350 -0.025 10.375 ... ... 0.150983
0.15227 ... ... 21.900 -0.025 21.875 276000 11.150 -0.025 11.175 ... ... 0.151005
0.151927 ... ... 20.775 -0.025 20.750 278000 12 -0.025 12.025 ... ... 0.15115
0.151957 ... ... 19.725 -0.025 19.700 280000 12.875 -0.025 12.900 ... ... 0.151175
0.151874 ... ... 18.675 0 18.675 282000 13.800 -0.025 13.825 ... ... 0.151321
0.151681 ... ... 17.700 -0.025 17.675 284000 14.750 -0.025 14.775 ... ... 0.151351
0.151615 ... ... 16.750 -0.025 16.725 286000 15.750 -0.025 15.775 ... ... 0.151506
0.151444 ... ... 15.825 -0.025 15.800 288000 16.775 -0.025 16.800 ... ... 0.151553
0.151404 ... ... 14.950 -0.025 14.925 290000 17.850 -0.025 17.875 ... ... 0.15173
0.151266 ... ... 14.100 -0.025 14.075 292000 18.950 -0.025 18.975 ... ... 0.151809
0.151266 ... ... 13.300 -0.025 13.275 294000 20.075 -0.025 20.100 ... ... 0.151796
0.151177 ... ... 12.525 -0.025 12.500 296000 21.250 -0.025 21.275 ... ... 0.151928
0.151003 ... ... 11.775 -0.025 11.750 298000 22.475 -0.025 22.500 ... ... 0.152217
0.150985 ... ... 11.075 -0.025 11.050 300000 23.725 -0.025 23.750 ... ... 0.152433
0.151137 ... ... 10.400 0 10.400 302000 25 -0.025 25.025 ... ... 0.152585
0.150983 ... ... 9.775 -0.025 9.750 304000 26.300 -0.025 26.325 ... ... 0.152678
0.151014 ... ... 9.175 -0.025 9.150 306000 27.650 -0.025 27.675 ... ... 0.152966
0.150995 ... ... 8.600 -0.025 8.575 308000 29.025 -0.025 29.050 ... ... 0.153215
0.150933 ... ... 8.050 -0.025 8.025 310000 30.425 -0.025 30.450 ... ... 0.153435
0.150835 ... ... 7.525 -0.025 7.500 312000 31.875 -0.025 31.900 ... ... 0.153894
0.150977 ... ... 7.025 0 7.025 314000 33.325 -0.025 33.350 ... ... 0.154085
0.150836 ... ... 6.575 -0.025 6.550 316000 34.825 -0.025 34.850 ... ... 0.154547
0.150682 ... ... 6.125 -0.025 6.100 318000 36.350 -0.025 36.375 ... ... 0.15503
0.150818 ... ... 5.725 -0.025 5.700 320000 37.900 -0.025 37.925 ... ... 0.155547
0.150679 ... ... 5.325 -0.025 5.300 322000 39.475 0 39.475 ... ... 0.156114
0.150872 ... ... 4.950 0 4.950 324000 41.075 0 41.075 ... ... 0.156746
0.150803 ... ... 4.625 -0.025 4.600 326000 42.675 -0.025 42.700 ... ... 0.15715
0.150786 ... ... 4.300 -0.025 4.275 328000 44.325 -0.025 44.350 ... ... 0.157956
0.150841 ... ... 3.975 0 3.975 330000 46 0 46 ... ... 0.158883
0.150633 ... ... 3.700 -0.025 3.675 332000 47.675 -0.025 47.700 ... ... 0.159616
0.150883 ... ... 3.425 0 3.425 334000 49.400 0 49.400 ... ... 0.160842
0.150892 ... ... 3.175 0 3.175 336000 51.125 0 51.125 ... ... 0.161904
0.150643 ... ... 2.950 -0.025 2.925 338000 52.875 0 52.875 ... ... 0.163163
0.150535 ... ... 2.725 -0.025 2.700 340000 54.625 -0.025 54.650 ... ... 0.16427
0.1506 ... ... 2.525 -0.025 2.500 342000 56.425 0 56.425 ... ... 0.165995
0.150878 ... ... 2.325 0 2.325 344000 58.225 0 58.225 ... ... 0.167604
0.150934 ... ... 2.150 0 2.150 346000 60.050 0 60.050 ... ... 0.169501
0.150751 ... ... 1.975 0 1.975 348000 61.875 0 61.875 ... ... 0.1713
0.150833 ... ... 1.825 0 1.825 350000 63.725 0 63.725 ... ... 0.173424
0.150684 ... ... 1.675 0 1.675 352000 65.600 0 65.600 ... ... 0.1759
0.150864 ... ... 1.550 0 1.550 354000 67.475 0 67.475 ... ... 0.178312
0.150829 ... ... 1.425 0 1.425 356000 69.375 0 69.375 ... ... 0.181108
0.150556 ... ... 1.325 -0.025 1.300 358000 71.275 0 71.275 ... ... 0.183856
0.150708 ... ... 1.200 0 1.200 360000 73.200 0 73.200 ... ... 0.187013
0.15065 ... ... 1.100 0 1.100 362000 75.125 0 75.125 ... ... 0.190135
0.151126 ... ... 1.025 0 1.025 364000 77.075 0 77.075 ... ... 0.193685
0.150623 ... ... 0.925 0 0.925 366000 79.050 0 79.050 ... ... 0.197669
0.150699 ... ... 0.850 0 0.850 368000 81.025 0 81.025 ... ... 0.20163
0.150565 ... ... 0.775 0 0.775 370000 83 0 83 ... ... 0.205569
0.151174 ... ... 0.725 0 0.725 372000 85 0 85 ... ... 0.209947
0.150608 ... ... 0.650 0 0.650 374000 87 0 87 ... ... 0.214302
0.150861 ... ... 0.600 0 0.600 376000 89 0 89 ... ... 0.218635
0.150937 ... ... 0.550 0 0.550 378000 91 0 91 ... ... 0.222946
0.150813 ... ... 0.500 0 0.500 380000 93 0 93 ... ... 0.227235
0.150464 ... ... 0.450 0 0.450 382000 95 0 95 ... ... 0.231503
0.151302 ... ... 0.425 0 0.425 384000 97 0 97 ... ... 0.235749
0.150517 ... ... 0.375 0 0.375 386000 99 0 99 ... ... 0.239974
0.151068 ... ... 0.350 0 0.350 388000 101 0 101 ... ... 0.244178
0.151494 ... ... 0.325 0 0.325 390000 103 0 103 ... ... 0.248362
0.151784 ... ... 0.300 0 0.300 392000 105 0 105 ... ... 0.252525
0.151921 ... ... 0.275 0 0.275 394000 107 0 107 ... ... 0.256669
0.151888 ... ... 0.250 0 0.250 396000 109 0 109 ... ... 0.260792
0.151656 ... ... 0.225 0 0.225 398000 111 0 111 ... ... 0.264895
0.151196 ... ... 0.200 0 0.200 400000 113 0 113 ... ... 0.268979
0.15046 ... ... 0.175 0 0.175 402000 115 0 115 ... ... 0.273044
0.152341 ... ... 0.175 0 0.175 404000 117 0 117 ... ... 0.277089
0.151226 ... ... 0.150 0 0.150 406000 119 0 119 ... ... 0.281116
0.149674 ... ... 0.125 0 0.125 408000 121 0 121 ... ... 0.285124
0.151459 ... ... 0.125 0 0.125 410000 123 0 123 ... ... 0.289113
0.149267 ... ... 0.125 -0.025 0.100 412000 125 0 125 ... ... 0.293085
0.150994 ... ... 0.100 0 0.100 414000 127 0 127 ... ... 0.297037
0.15271 ... ... 0.100 0 0.100 416000 129 0 129 ... ... 0.300972
0.149536 ... ... 0.075 0 0.075 418000 131 0 131 ... ... 0.30489
0.151189 ... ... 0.075 0 0.075 420000 133 0 133 ... ... 0.308789
0.15283 ... ... 0.075 0 0.075 422000 135 0 135 ... ... 0.312671
0.148043 ... ... 0.075 -0.025 0.050 424000 137 0 137 ... ... 0.316536
0.149612 ... ... 0.050 0 0.050 426000 139 0 139 ... ... 0.320384
0.151171 ... ... 0.050 0 0.050 428000 141 0 141 ... ... 0.324215
0.152721 ... ... 0.050 0 0.050 430000 143 0 143 ... ... 0.328029
0.154262 ... ... 0.050 0 0.050 432000 145 0 145 ... ... 0.331827

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.