DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 222.525
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
0.53446 ... ... 119.500 -6.975 112.525 110000 0.013 0 0.013 ... ... 0.233262
0.520477 ... ... 117.500 -6.975 110.525 112000 0.013 0 0.013 ... ... 0.227619
0.506766 ... ... 115.500 -6.975 108.525 114000 0.013 0 0.013 ... ... 0.222073
0.493316 ... ... 113.500 -6.975 106.525 116000 0.013 0 0.013 ... ... 0.216622
0.480118 ... ... 111.500 -6.975 104.525 118000 0.013 0 0.013 ... ... 0.211262
0.467162 ... ... 109.500 -6.975 102.525 120000 0.013 0 0.013 ... ... 0.205989
0.454438 ... ... 107.500 -6.975 100.525 122000 0.013 0 0.013 ... ... 0.200798
0.44194 ... ... 105.500 -6.975 98.525 124000 0.013 0 0.013 ... ... 0.195688
0.429658 ... ... 103.500 -6.975 96.525 126000 0.013 0 0.013 ... ... 0.190657
0.417585 ... ... 101.500 -6.975 94.525 128000 0.013 0 0.013 ... ... 0.185701
0.405714 ... ... 99.500 -6.975 92.525 130000 0.025 0.013 0.013 ... ... 0.19273
0.394038 ... ... 97.500 -6.975 90.525 132000 0.025 0.013 0.013 ... ... 0.187637
0.382551 ... ... 95.500 -6.975 88.525 134000 0.025 0 0.025 ... ... 0.182615
0.371246 ... ... 93.500 -6.975 86.525 136000 0.025 0 0.025 ... ... 0.177664
0.360118 ... ... 91.500 -6.975 84.525 138000 0.050 0.025 0.025 ... ... 0.185644
0.349161 ... ... 89.500 -6.975 82.525 140000 0.050 0.025 0.025 ... ... 0.180512
0.338369 ... ... 87.500 -6.975 80.525 142000 0.075 0.025 0.050 ... ... 0.183764
0.327738 ... ... 85.500 -6.975 78.525 144000 0.075 0.025 0.050 ... ... 0.178559
0.317262 ... ... 83.500 -6.975 76.525 146000 0.100 0.025 0.075 ... ... 0.179637
0.306938 ... ... 81.500 -6.975 74.525 148000 0.125 0.050 0.075 ... ... 0.179494
0.29676 ... ... 79.500 -6.975 72.525 150000 0.175 0.075 0.100 ... ... 0.182396
0.286724 ... ... 77.500 -6.975 70.525 152000 0.200 0.075 0.125 ... ... 0.180389
0.276827 ... ... 75.500 -6.975 68.525 154000 0.250 0.100 0.150 ... ... 0.180883
0.267064 ... ... 73.500 -6.975 66.525 156000 0.300 0.100 0.200 ... ... 0.180439
0.257431 ... ... 71.500 -6.975 64.525 158000 0.375 0.125 0.250 ... ... 0.181403
0.247926 ... ... 69.500 -6.975 62.525 160000 0.450 0.150 0.300 ... ... 0.181354
0.238544 ... ... 67.500 -6.975 60.525 162000 0.525 0.175 0.350 ... ... 0.180554
0.230106 ... ... 65.500 -6.950 58.550 164000 0.625 0.200 0.425 ... ... 0.180599
0.222577 ... ... 63.500 -6.900 56.600 166000 0.725 0.225 0.500 ... ... 0.179898
0.216689 ... ... 61.525 -6.825 54.700 168000 0.875 0.275 0.600 ... ... 0.180886
0.21079 ... ... 59.550 -6.750 52.800 170000 1 0.300 0.700 ... ... 0.179955
0.206334 ... ... 57.625 -6.675 50.950 172000 1.175 0.350 0.825 ... ... 0.180345
0.202451 ... ... 55.725 -6.600 49.125 174000 1.375 0.425 0.950 ... ... 0.180818
0.199052 ... ... 53.850 -6.525 47.325 176000 1.575 0.450 1.125 ... ... 0.180543
0.196058 ... ... 52 -6.450 45.550 178000 1.800 0.500 1.300 ... ... 0.180355
0.193391 ... ... 50.175 -6.375 43.800 180000 2.050 0.575 1.475 ... ... 0.180197
0.191547 ... ... 48.375 -6.275 42.100 182000 2.350 0.650 1.700 ... ... 0.180629
0.189847 ... ... 46.625 -6.200 40.425 184000 2.650 0.700 1.950 ... ... 0.180378
0.188247 ... ... 44.900 -6.125 38.775 186000 3 0.800 2.200 ... ... 0.180593
0.187188 ... ... 43.200 -6.025 37.175 188000 3.375 0.875 2.500 ... ... 0.18067
0.186117 ... ... 41.525 -5.925 35.600 190000 3.775 0.975 2.800 ... ... 0.180611
0.185445 ... ... 39.900 -5.825 34.075 192000 4.200 1.050 3.150 ... ... 0.180415
0.18469 ... ... 38.300 -5.725 32.575 194000 4.675 1.150 3.525 ... ... 0.180502
0.183843 ... ... 36.725 -5.625 31.100 196000 5.175 1.250 3.925 ... ... 0.180417
0.183658 ... ... 35.200 -5.500 29.700 198000 5.725 1.350 4.375 ... ... 0.180549
0.182952 ... ... 33.700 -5.400 28.300 200000 6.300 1.450 4.850 ... ... 0.180494
0.182825 ... ... 32.225 -5.250 26.975 202000 6.925 1.575 5.350 ... ... 0.180616
0.182528 ... ... 30.825 -5.150 25.675 204000 7.575 1.675 5.900 ... ... 0.180547
0.182068 ... ... 29.425 -5.025 24.400 206000 8.275 1.800 6.475 ... ... 0.180629
0.181776 ... ... 28.075 -4.900 23.175 208000 9 1.925 7.075 ... ... 0.180522
0.181632 ... ... 26.775 -4.775 22 210000 9.775 2.050 7.725 ... ... 0.180553
0.181624 ... ... 25.500 -4.625 20.875 212000 10.600 2.175 8.425 ... ... 0.180709
0.181439 ... ... 24.275 -4.500 19.775 214000 11.450 2.300 9.150 ... ... 0.180681
0.181386 ... ... 23.100 -4.375 18.725 216000 12.350 2.425 9.925 ... ... 0.180777
0.181164 ... ... 21.950 -4.250 17.700 218000 13.275 2.550 10.725 ... ... 0.180699
0.181074 ... ... 20.825 -4.100 16.725 220000 14.250 2.675 11.575 ... ... 0.180749
0.181117 ... ... 19.775 -3.975 15.800 222000 15.275 2.825 12.450 ... ... 0.180928
0.181003 ... ... 18.725 -3.825 14.900 224000 16.325 2.950 13.375 ... ... 0.18095
0.180741 ... ... 17.750 -3.725 14.025 226000 17.425 3.100 14.325 ... ... 0.181112
0.180919 ... ... 16.800 -3.575 13.225 228000 18.550 3.225 15.325 ... ... 0.181133
0.18067 ... ... 15.875 -3.450 12.425 230000 19.725 3.350 16.375 ... ... 0.181311
0.180585 ... ... 15 -3.325 11.675 232000 20.925 3.475 17.450 ... ... 0.181365
0.180675 ... ... 14.150 -3.175 10.975 234000 22.175 3.625 18.550 ... ... 0.181598
0.180658 ... ... 13.350 -3.050 10.300 236000 23.450 3.750 19.700 ... ... 0.181728
0.18054 ... ... 12.575 -2.925 9.650 238000 24.775 3.900 20.875 ... ... 0.182064
0.180635 ... ... 11.850 -2.800 9.050 240000 26.100 4 22.100 ... ... 0.182016
0.180655 ... ... 11.150 -2.675 8.475 242000 27.475 4.125 23.350 ... ... 0.182201
0.180607 ... ... 10.475 -2.550 7.925 244000 28.900 4.250 24.650 ... ... 0.182645
0.180502 ... ... 9.850 -2.450 7.400 246000 30.325 4.375 25.950 ... ... 0.182729
0.18035 ... ... 9.250 -2.350 6.900 248000 31.800 4.500 27.300 ... ... 0.183107
0.180498 ... ... 8.675 -2.225 6.450 250000 33.300 4.600 28.700 ... ... 0.183475
0.180638 ... ... 8.125 -2.100 6.025 252000 34.825 4.725 30.100 ... ... 0.183848
0.180427 ... ... 7.625 -2.025 5.600 254000 36.375 4.825 31.550 ... ... 0.184242
0.180586 ... ... 7.125 -1.900 5.225 256000 37.950 4.925 33.025 ... ... 0.184674
0.180406 ... ... 6.675 -1.825 4.850 258000 39.550 5.025 34.525 ... ... 0.185165
0.180261 ... ... 6.225 -1.725 4.500 260000 41.200 5.150 36.050 ... ... 0.186117
0.180577 ... ... 5.825 -1.625 4.200 262000 42.850 5.250 37.600 ... ... 0.186798
0.180582 ... ... 5.425 -1.525 3.900 264000 44.500 5.325 39.175 ... ... 0.187201
0.180257 ... ... 5.075 -1.475 3.600 266000 46.200 5.425 40.775 ... ... 0.188153
0.180485 ... ... 4.725 -1.375 3.350 268000 47.925 5.525 42.400 ... ... 0.189289
0.180411 ... ... 4.400 -1.300 3.100 270000 49.650 5.600 44.050 ... ... 0.190197
0.180503 ... ... 4.100 -1.225 2.875 272000 51.400 5.675 45.725 ... ... 0.191328
0.180291 ... ... 3.825 -1.175 2.650 274000 53.175 5.775 47.400 ... ... 0.192718
0.180285 ... ... 3.550 -1.100 2.450 276000 54.950 5.825 49.125 ... ... 0.193917
0.180533 ... ... 3.300 -1.025 2.275 278000 56.775 5.925 50.850 ... ... 0.195921
0.180504 ... ... 3.050 -0.950 2.100 280000 58.575 6 52.575 ... ... 0.197271
0.180175 ... ... 2.850 -0.925 1.925 282000 60.425 6.075 54.350 ... ... 0.199503
0.180165 ... ... 2.625 -0.850 1.775 284000 62.275 6.150 56.125 ... ... 0.201618
0.180543 ... ... 2.450 -0.800 1.650 286000 64.125 6.200 57.925 ... ... 0.203616
0.180675 ... ... 2.250 -0.725 1.525 288000 66.025 6.275 59.750 ... ... 0.20662
0.180539 ... ... 2.100 -0.700 1.400 290000 67.900 6.325 61.575 ... ... 0.208983
0.18011 ... ... 1.950 -0.675 1.275 292000 69.800 6.400 63.400 ... ... 0.211837
0.180194 ... ... 1.800 -0.625 1.175 294000 71.725 6.450 65.275 ... ... 0.215212
0.180899 ... ... 1.650 -0.550 1.100 296000 73.650 6.525 67.125 ... ... 0.218537
0.180487 ... ... 1.525 -0.525 1 298000 75.600 6.575 69.025 ... ... 0.222412
0.180748 ... ... 1.425 -0.500 0.925 300000 77.550 6.625 70.925 ... ... 0.22625
0.180779 ... ... 1.300 -0.450 0.850 302000 79.525 6.700 72.825 ... ... 0.230656
0.180556 ... ... 1.200 -0.425 0.775 304000 81.500 6.750 74.750 ... ... 0.235031
0.180048 ... ... 1.100 -0.400 0.700 306000 83.475 6.800 76.675 ... ... 0.239376
0.180483 ... ... 1.025 -0.375 0.650 308000 85.475 6.850 78.625 ... ... 0.244296
0.180723 ... ... 0.950 -0.350 0.600 310000 87.475 6.900 80.575 ... ... 0.249185
0.18075 ... ... 0.875 -0.325 0.550 312000 89.475 6.925 82.550 ... ... 0.254045
0.180537 ... ... 0.800 -0.300 0.500 314000 91.475 6.950 84.525 ... ... 0.258874
0.180052 ... ... 0.725 -0.275 0.450 316000 93.475 6.975 86.500 ... ... 0.263675
0.180993 ... ... 0.675 -0.250 0.425 318000 95.475 6.975 88.500 ... ... 0.268447
0.179986 ... ... 0.625 -0.250 0.375 320000 97.475 6.975 90.500 ... ... 0.27319
0.18058 ... ... 0.575 -0.225 0.350 322000 99.475 6.975 92.500 ... ... 0.277905
0.181025 ... ... 0.525 -0.200 0.325 324000 101.475 6.975 94.500 ... ... 0.282593
0.181306 ... ... 0.475 -0.175 0.300 326000 103.475 6.975 96.500 ... ... 0.287254
0.181403 ... ... 0.450 -0.175 0.275 328000 105.475 6.975 98.500 ... ... 0.291887
0.181296 ... ... 0.400 -0.150 0.250 330000 107.475 6.975 100.500 ... ... 0.296494
0.180953 ... ... 0.375 -0.150 0.225 332000 109.475 6.975 102.500 ... ... 0.301074
0.180335 ... ... 0.350 -0.150 0.200 334000 111.475 6.975 104.500 ... ... 0.305629
0.179389 ... ... 0.325 -0.150 0.175 336000 113.475 6.975 106.500 ... ... 0.310158
0.181569 ... ... 0.300 -0.125 0.175 338000 115.475 6.975 108.500 ... ... 0.314661
0.180171 ... ... 0.275 -0.125 0.150 340000 117.475 6.975 110.500 ... ... 0.31914
0.182286 ... ... 0.250 -0.100 0.150 342000 119.475 6.975 112.500 ... ... 0.323594
0.180315 ... ... 0.225 -0.100 0.125 344000 121.475 6.975 114.500 ... ... 0.328023
0.182363 ... ... 0.200 -0.075 0.125 346000 123.475 6.975 116.500 ... ... 0.332429
0.179626 ... ... 0.175 -0.075 0.100 348000 125.475 6.975 118.500 ... ... 0.33681
0.181604 ... ... 0.175 -0.075 0.100 350000 127.475 6.975 120.500 ... ... 0.341169
0.183568 ... ... 0.150 -0.050 0.100 352000 129.475 6.975 122.500 ... ... 0.345504
0.179659 ... ... 0.150 -0.075 0.075 354000 131.475 6.975 124.500 ... ... 0.349816
0.181546 ... ... 0.125 -0.050 0.075 356000 133.475 6.975 126.500 ... ... 0.354105
0.183421 ... ... 0.125 -0.050 0.075 358000 135.475 6.975 128.500 ... ... 0.358372
0.17759 ... ... 0.100 -0.050 0.050 360000 137.475 6.975 130.500 ... ... 0.362616
0.179378 ... ... 0.100 -0.050 0.050 362000 139.475 6.975 132.500 ... ... 0.366839
0.181154 ... ... 0.100 -0.050 0.050 364000 141.475 6.975 134.500 ... ... 0.37104
0.182917 ... ... 0.075 -0.025 0.050 366000 143.475 6.975 136.500 ... ... 0.37522
0.184668 ... ... 0.075 -0.025 0.050 368000 145.475 6.975 138.500 ... ... 0.379378
0.186408 ... ... 0.075 -0.025 0.050 370000 147.475 6.975 140.500 ... ... 0.383516
0.176154 ... ... 0.075 -0.050 0.025 372000 149.475 6.975 142.500 ... ... 0.387633
0.177783 ... ... 0.050 -0.025 0.025 374000 151.475 6.975 144.500 ... ... 0.391729
0.179402 ... ... 0.050 -0.025 0.025 376000 153.475 6.975 146.500 ... ... 0.395806
0.18101 ... ... 0.050 -0.025 0.025 378000 155.475 6.975 148.500 ... ... 0.399862
0.182608 ... ... 0.050 -0.025 0.025 380000 157.475 6.975 150.500 ... ... 0.403898
0.184196 ... ... 0.050 -0.025 0.025 382000 159.475 6.975 152.500 ... ... 0.407915
0.185774 ... ... 0.025 0 0.025 384000 161.475 6.975 154.500 ... ... 0.411913
0.187342 ... ... 0.025 0 0.025 386000 163.475 6.975 156.500 ... ... 0.415891
0.1889 ... ... 0.025 0 0.025 388000 165.475 6.975 158.500 ... ... 0.419851
0.190449 ... ... 0.025 0 0.025 390000 167.475 6.975 160.500 ... ... 0.423791
0.191989 ... ... 0.025 0 0.025 392000 169.475 6.975 162.500 ... ... 0.427713
0.19352 ... ... 0.025 0 0.025 394000 171.475 6.975 164.500 ... ... 0.431617
0.183967 ... ... 0.025 -0.013 0.013 396000 173.475 6.975 166.500 ... ... 0.435503
0.185408 ... ... 0.025 -0.013 0.013 398000 175.475 6.975 168.500 ... ... 0.439371

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.