DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 211.475
Expiration Date: 11/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.761332 ... ... 128.775 -1.300 127.475 84000 0.013 0 0.013 ... ... 0.353303
0.741263 ... ... 126.775 -1.300 125.475 86000 0.013 0 0.013 ... ... 0.344691
0.721708 ... ... 124.775 -1.300 123.475 88000 0.013 0 0.013 ... ... 0.336277
0.702639 ... ... 122.775 -1.300 121.475 90000 0.013 0 0.013 ... ... 0.328052
0.684034 ... ... 120.775 -1.300 119.475 92000 0.013 0 0.013 ... ... 0.320008
0.665871 ... ... 118.775 -1.300 117.475 94000 0.013 0 0.013 ... ... 0.312137
0.648128 ... ... 116.775 -1.300 115.475 96000 0.013 0 0.013 ... ... 0.304432
0.630787 ... ... 114.775 -1.300 113.475 98000 0.013 0 0.013 ... ... 0.296884
0.613829 ... ... 112.775 -1.300 111.475 100000 0.013 0 0.013 ... ... 0.289483
0.597238 ... ... 110.775 -1.300 109.475 102000 0.013 0 0.013 ... ... 0.282227
0.580998 ... ... 108.775 -1.300 107.475 104000 0.013 0 0.013 ... ... 0.27511
0.565094 ... ... 106.775 -1.300 105.475 106000 0.013 0 0.013 ... ... 0.268126
0.549513 ... ... 104.775 -1.300 103.475 108000 0.013 0 0.013 ... ... 0.26127
0.534241 ... ... 102.775 -1.300 101.475 110000 0.013 0 0.013 ... ... 0.254537
0.519267 ... ... 100.775 -1.300 99.475 112000 0.013 0 0.013 ... ... 0.247922
0.504577 ... ... 98.775 -1.300 97.475 114000 0.013 0 0.013 ... ... 0.241417
0.490163 ... ... 96.775 -1.300 95.475 116000 0.013 0 0.013 ... ... 0.235022
0.476013 ... ... 94.775 -1.300 93.475 118000 0.013 -0.013 0.025 ... ... 0.228732
0.462118 ... ... 92.775 -1.300 91.475 120000 0.013 -0.013 0.025 ... ... 0.222544
0.448468 ... ... 90.775 -1.300 89.475 122000 0.013 -0.013 0.025 ... ... 0.216453
0.435055 ... ... 88.775 -1.300 87.475 124000 0.025 0 0.025 ... ... 0.224418
0.421871 ... ... 86.775 -1.300 85.475 126000 0.025 -0.025 0.050 ... ... 0.218165
0.408907 ... ... 84.775 -1.300 83.475 128000 0.025 -0.025 0.050 ... ... 0.212004
0.396156 ... ... 82.775 -1.300 81.475 130000 0.025 -0.050 0.075 ... ... 0.205931
0.383612 ... ... 80.775 -1.300 79.475 132000 0.050 -0.050 0.100 ... ... 0.214964
0.371267 ... ... 78.775 -1.300 77.475 134000 0.050 -0.075 0.125 ... ... 0.208673
0.359115 ... ... 76.775 -1.300 75.475 136000 0.075 -0.075 0.150 ... ... 0.212164
0.34715 ... ... 74.775 -1.300 73.475 138000 0.100 -0.075 0.175 ... ... 0.213214
0.335366 ... ... 72.775 -1.300 71.475 140000 0.125 -0.100 0.225 ... ... 0.212804
0.323757 ... ... 70.775 -1.300 69.475 142000 0.150 -0.125 0.275 ... ... 0.211403
0.312319 ... ... 68.775 -1.300 67.475 144000 0.200 -0.125 0.325 ... ... 0.213375
0.301046 ... ... 66.775 -1.300 65.475 146000 0.225 -0.150 0.375 ... ... 0.210287
0.289932 ... ... 64.775 -1.300 63.475 148000 0.300 -0.175 0.475 ... ... 0.212921
0.278975 ... ... 62.825 -1.350 61.475 150000 0.350 -0.200 0.550 ... ... 0.211304
0.269343 ... ... 60.875 -1.375 59.500 152000 0.425 -0.225 0.650 ... ... 0.211297
0.259832 ... ... 58.950 -1.425 57.525 154000 0.525 -0.250 0.775 ... ... 0.212241
0.252681 ... ... 57.075 -1.475 55.600 156000 0.625 -0.275 0.900 ... ... 0.212009
0.245528 ... ... 55.200 -1.525 53.675 158000 0.750 -0.300 1.050 ... ... 0.212381
0.240434 ... ... 53.350 -1.550 51.800 160000 0.875 -0.350 1.225 ... ... 0.211756
0.235167 ... ... 51.525 -1.600 49.925 162000 1.025 -0.375 1.400 ... ... 0.211547
0.231585 ... ... 49.750 -1.650 48.100 164000 1.200 -0.425 1.625 ... ... 0.211572
0.227667 ... ... 47.975 -1.700 46.275 166000 1.400 -0.450 1.850 ... ... 0.211702
0.225076 ... ... 46.250 -1.750 44.500 168000 1.625 -0.475 2.100 ... ... 0.211849
0.22279 ... ... 44.525 -1.775 42.750 170000 1.875 -0.525 2.400 ... ... 0.211954
0.220725 ... ... 42.850 -1.825 41.025 172000 2.125 -0.575 2.700 ... ... 0.211221
0.219483 ... ... 41.200 -1.850 39.350 174000 2.425 -0.600 3.025 ... ... 0.211186
0.218255 ... ... 39.575 -1.875 37.700 176000 2.775 -0.625 3.400 ... ... 0.211665
0.217007 ... ... 38 -1.925 36.075 178000 3.125 -0.675 3.800 ... ... 0.211306
0.215712 ... ... 36.450 -1.975 34.475 180000 3.525 -0.700 4.225 ... ... 0.21137
0.215417 ... ... 34.950 -2 32.950 182000 3.950 -0.725 4.675 ... ... 0.211216
0.214426 ... ... 33.475 -2.050 31.425 184000 4.425 -0.750 5.175 ... ... 0.211364
0.214265 ... ... 32.025 -2.050 29.975 186000 4.925 -0.775 5.700 ... ... 0.211261
0.213878 ... ... 30.625 -2.075 28.550 188000 5.475 -0.800 6.275 ... ... 0.211386
0.213275 ... ... 29.250 -2.100 27.150 190000 6.050 -0.825 6.875 ... ... 0.211248
0.212893 ... ... 27.925 -2.125 25.800 192000 6.675 -0.850 7.525 ... ... 0.211292
0.212695 ... ... 26.650 -2.150 24.500 194000 7.325 -0.875 8.200 ... ... 0.211073
0.212655 ... ... 25.400 -2.150 23.250 196000 8.050 -0.875 8.925 ... ... 0.211412
0.21236 ... ... 24.200 -2.175 22.025 198000 8.800 -0.875 9.675 ... ... 0.211472
0.212207 ... ... 23.025 -2.175 20.850 200000 9.575 -0.900 10.475 ... ... 0.21127
0.212182 ... ... 21.900 -2.175 19.725 202000 10.400 -0.925 11.325 ... ... 0.211197
0.211908 ... ... 20.800 -2.175 18.625 204000 11.275 -0.925 12.200 ... ... 0.211243
0.211762 ... ... 19.750 -2.175 17.575 206000 12.200 -0.900 13.100 ... ... 0.211404
0.211739 ... ... 18.725 -2.150 16.575 208000 13.150 -0.900 14.050 ... ... 0.211321
0.211484 ... ... 17.750 -2.150 15.600 210000 14.175 -0.850 15.025 ... ... 0.211718
0.211716 ... ... 16.825 -2.125 14.700 212000 15.200 -0.875 16.075 ... ... 0.211531
0.211375 ... ... 15.925 -2.125 13.800 214000 16.300 -0.825 17.125 ... ... 0.211835
0.211535 ... ... 15.050 -2.075 12.975 216000 17.425 -0.800 18.225 ... ... 0.211931
0.211497 ... ... 14.225 -2.050 12.175 218000 18.575 -0.800 19.375 ... ... 0.21183
0.21127 ... ... 13.450 -2.050 11.400 220000 19.775 -0.750 20.525 ... ... 0.211898
0.211223 ... ... 12.675 -2 10.675 222000 21.025 -0.725 21.750 ... ... 0.21215
0.211372 ... ... 11.975 -1.975 10 224000 22.300 -0.675 22.975 ... ... 0.212244
0.211373 ... ... 11.275 -1.925 9.350 226000 23.600 -0.650 24.250 ... ... 0.212189
0.211234 ... ... 10.625 -1.900 8.725 228000 24.950 -0.625 25.575 ... ... 0.212369
0.211346 ... ... 10 -1.850 8.150 230000 26.350 -0.550 26.900 ... ... 0.21281
0.211352 ... ... 9.400 -1.800 7.600 232000 27.750 -0.525 28.275 ... ... 0.212774
0.211263 ... ... 8.825 -1.750 7.075 234000 29.200 -0.475 29.675 ... ... 0.21304
0.211093 ... ... 8.300 -1.725 6.575 236000 30.675 -0.425 31.100 ... ... 0.213242
0.211269 ... ... 7.775 -1.650 6.125 238000 32.200 -0.350 32.550 ... ... 0.213809
0.210986 ... ... 7.300 -1.625 5.675 240000 33.725 -0.325 34.050 ... ... 0.213944
0.211103 ... ... 6.850 -1.575 5.275 242000 35.300 -0.250 35.550 ... ... 0.214502
0.211224 ... ... 6.400 -1.500 4.900 244000 36.875 -0.225 37.100 ... ... 0.214646
0.211373 ... ... 6 -1.450 4.550 246000 38.500 -0.150 38.650 ... ... 0.215282
0.211091 ... ... 5.625 -1.425 4.200 248000 40.150 -0.100 40.250 ... ... 0.216003
0.211356 ... ... 5.250 -1.350 3.900 250000 41.800 -0.050 41.850 ... ... 0.216349
0.211213 ... ... 4.900 -1.300 3.600 252000 43.500 0.025 43.475 ... ... 0.217318
0.211176 ... ... 4.575 -1.250 3.325 254000 45.200 0.075 45.125 ... ... 0.217948
0.211285 ... ... 4.275 -1.200 3.075 256000 46.925 0.125 46.800 ... ... 0.218766
0.210992 ... ... 4 -1.175 2.825 258000 48.675 0.175 48.500 ... ... 0.219816
0.210882 ... ... 3.725 -1.125 2.600 260000 50.425 0.225 50.200 ... ... 0.220561
0.211007 ... ... 3.475 -1.075 2.400 262000 52.200 0.275 51.925 ... ... 0.221589
0.211423 ... ... 3.225 -1 2.225 264000 54 0.325 53.675 ... ... 0.222954
0.210785 ... ... 3 -0.975 2.025 266000 55.825 0.400 55.425 ... ... 0.22471
0.211186 ... ... 2.800 -0.925 1.875 268000 57.650 0.425 57.225 ... ... 0.226247
0.211251 ... ... 2.600 -0.875 1.725 270000 59.500 0.500 59 ... ... 0.228247
0.21095 ... ... 2.425 -0.850 1.575 272000 61.350 0.550 60.800 ... ... 0.230061
0.211118 ... ... 2.250 -0.800 1.450 274000 63.225 0.600 62.625 ... ... 0.232415
0.210941 ... ... 2.075 -0.750 1.325 276000 65.100 0.625 64.475 ... ... 0.23462
0.211358 ... ... 1.925 -0.700 1.225 278000 67 0.700 66.300 ... ... 0.237442
0.21147 ... ... 1.800 -0.675 1.125 280000 68.900 0.725 68.175 ... ... 0.240152
0.211247 ... ... 1.675 -0.650 1.025 282000 70.825 0.800 70.025 ... ... 0.243551
0.21065 ... ... 1.550 -0.625 0.925 284000 72.750 0.825 71.925 ... ... 0.246873
0.21087 ... ... 1.425 -0.575 0.850 286000 74.700 0.900 73.800 ... ... 0.250941
0.210782 ... ... 1.325 -0.550 0.775 288000 76.650 0.950 75.700 ... ... 0.254956
0.211742 ... ... 1.225 -0.500 0.725 290000 78.600 0.975 77.625 ... ... 0.258921
0.211024 ... ... 1.125 -0.475 0.650 292000 80.575 1.025 79.550 ... ... 0.263679
0.211464 ... ... 1.050 -0.450 0.600 294000 82.550 1.075 81.475 ... ... 0.2684
0.211645 ... ... 0.975 -0.425 0.550 296000 84.525 1.125 83.400 ... ... 0.273084
0.211536 ... ... 0.900 -0.400 0.500 298000 86.525 1.175 85.350 ... ... 0.278579
0.2111 ... ... 0.825 -0.375 0.450 300000 88.525 1.200 87.325 ... ... 0.284039
0.210286 ... ... 0.775 -0.375 0.400 302000 90.525 1.250 89.275 ... ... 0.289463
0.211282 ... ... 0.700 -0.325 0.375 304000 92.525 1.275 91.250 ... ... 0.294854
0.212109 ... ... 0.650 -0.300 0.350 306000 94.525 1.275 93.250 ... ... 0.300211
0.210221 ... ... 0.600 -0.300 0.300 308000 96.525 1.300 95.225 ... ... 0.305534
0.210501 ... ... 0.550 -0.275 0.275 310000 98.525 1.300 97.225 ... ... 0.310825
0.210534 ... ... 0.525 -0.275 0.250 312000 100.525 1.300 99.225 ... ... 0.316083
0.210284 ... ... 0.475 -0.250 0.225 314000 102.525 1.300 101.225 ... ... 0.321309
0.209706 ... ... 0.425 -0.225 0.200 316000 104.525 1.300 103.225 ... ... 0.326503
0.212467 ... ... 0.400 -0.200 0.200 318000 106.525 1.300 105.225 ... ... 0.331666
0.211439 ... ... 0.375 -0.200 0.175 320000 108.525 1.300 107.225 ... ... 0.336799
0.209929 ... ... 0.350 -0.200 0.150 322000 110.525 1.300 109.225 ... ... 0.341901
0.212548 ... ... 0.325 -0.175 0.150 324000 112.525 1.300 111.225 ... ... 0.346973
0.210355 ... ... 0.300 -0.175 0.125 326000 114.525 1.300 113.225 ... ... 0.352015
0.212889 ... ... 0.275 -0.150 0.125 328000 116.525 1.300 115.225 ... ... 0.357028
0.209784 ... ... 0.250 -0.150 0.100 330000 118.525 1.300 117.225 ... ... 0.362013
0.212228 ... ... 0.225 -0.125 0.100 332000 120.525 1.300 119.225 ... ... 0.366969
0.214653 ... ... 0.200 -0.100 0.100 334000 122.525 1.300 121.225 ... ... 0.371897
0.210155 ... ... 0.200 -0.125 0.075 336000 124.525 1.300 123.225 ... ... 0.376797
0.212485 ... ... 0.175 -0.100 0.075 338000 126.525 1.300 125.225 ... ... 0.381669
0.214797 ... ... 0.150 -0.075 0.075 340000 128.525 1.300 127.225 ... ... 0.386515
0.208014 ... ... 0.150 -0.100 0.050 342000 130.525 1.300 129.225 ... ... 0.391333
0.210219 ... ... 0.125 -0.075 0.050 344000 132.525 1.300 131.225 ... ... 0.396126
0.212408 ... ... 0.125 -0.075 0.050 346000 134.525 1.300 133.225 ... ... 0.400892
0.214581 ... ... 0.125 -0.075 0.050 348000 136.525 1.300 135.225 ... ... 0.405632
0.216737 ... ... 0.100 -0.050 0.050 350000 138.525 1.300 137.225 ... ... 0.410347
0.204828 ... ... 0.100 -0.075 0.025 352000 140.525 1.300 139.225 ... ... 0.415036
0.206847 ... ... 0.100 -0.075 0.025 354000 142.525 1.300 141.225 ... ... 0.419701
0.208852 ... ... 0.075 -0.050 0.025 356000 144.525 1.300 143.225 ... ... 0.424341
0.210841 ... ... 0.075 -0.050 0.025 358000 146.525 1.300 145.225 ... ... 0.428957
0.212817 ... ... 0.075 -0.050 0.025 360000 148.525 1.300 147.225 ... ... 0.433548
0.21478 ... ... 0.075 -0.050 0.025 362000 150.525 1.300 149.225 ... ... 0.438116
0.21673 ... ... 0.050 -0.025 0.025 364000 152.525 1.300 151.225 ... ... 0.44266
0.218667 ... ... 0.050 -0.025 0.025 366000 154.525 1.300 153.225 ... ... 0.447181
0.220591 ... ... 0.050 -0.025 0.025 368000 156.525 1.300 155.225 ... ... 0.451679
0.222503 ... ... 0.050 -0.025 0.025 370000 158.525 1.300 157.225 ... ... 0.456155
0.224402 ... ... 0.050 -0.025 0.025 372000 160.525 1.300 159.225 ... ... 0.460608
0.21335 ... ... 0.050 -0.038 0.013 374000 162.525 1.300 161.225 ... ... 0.465038
0.215137 ... ... 0.025 -0.013 0.013 376000 164.525 1.300 163.225 ... ... 0.469447
0.216913 ... ... 0.025 -0.013 0.013 378000 166.525 1.300 165.225 ... ... 0.473834
0.218679 ... ... 0.025 -0.013 0.013 380000 168.525 1.300 167.225 ... ... 0.478199
0.220433 ... ... 0.025 -0.013 0.013 382000 170.525 1.300 169.225 ... ... 0.482543
0.222177 ... ... 0.025 -0.013 0.013 384000 172.525 1.300 171.225 ... ... 0.486866
0.22391 ... ... 0.025 -0.013 0.013 386000 174.525 1.300 173.225 ... ... 0.491169
0.225632 ... ... 0.025 -0.013 0.013 388000 176.525 1.300 175.225 ... ... 0.49545
0.227345 ... ... 0.025 -0.013 0.013 390000 178.525 1.300 177.225 ... ... 0.499712
0.229047 ... ... 0.025 -0.013 0.013 392000 180.525 1.300 179.225 ... ... 0.503953
0.230739 ... ... 0.025 -0.013 0.013 394000 182.525 1.300 181.225 ... ... 0.508174
0.232421 ... ... 0.025 -0.013 0.013 396000 184.525 1.300 183.225 ... ... 0.512375
0.234092 ... ... 0.025 -0.013 0.013 398000 186.525 1.300 185.225 ... ... 0.516557

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.