DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 270.125
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.074064 ... ... 179.500 2.625 182.125 88000 0.013 0 0.013 ... ... 0.494423
1.051484 ... ... 177.500 2.625 180.125 90000 0.013 0 0.013 ... ... 0.484847
1.029466 ... ... 175.500 2.625 178.125 92000 0.013 0 0.013 ... ... 0.475486
1.007982 ... ... 173.500 2.625 176.125 94000 0.013 0 0.013 ... ... 0.466327
0.987009 ... ... 171.500 2.625 174.125 96000 0.013 0 0.013 ... ... 0.457362
0.966521 ... ... 169.500 2.625 172.125 98000 0.013 0 0.013 ... ... 0.448584
0.946496 ... ... 167.500 2.625 170.125 100000 0.013 0 0.013 ... ... 0.439986
0.926915 ... ... 165.500 2.625 168.125 102000 0.013 0 0.013 ... ... 0.43156
0.907759 ... ... 163.500 2.625 166.125 104000 0.013 0 0.013 ... ... 0.4233
0.889008 ... ... 161.500 2.625 164.125 106000 0.013 0 0.013 ... ... 0.415198
0.870647 ... ... 159.500 2.625 162.125 108000 0.013 0 0.013 ... ... 0.407249
0.852659 ... ... 157.500 2.625 160.125 110000 0.013 0 0.013 ... ... 0.399446
0.83503 ... ... 155.500 2.625 158.125 112000 0.013 0 0.013 ... ... 0.391783
0.817745 ... ... 153.500 2.625 156.125 114000 0.013 0 0.013 ... ... 0.384254
0.80079 ... ... 151.500 2.625 154.125 116000 0.013 0 0.013 ... ... 0.376855
0.784155 ... ... 149.500 2.625 152.125 118000 0.013 0 0.013 ... ... 0.369583
0.767826 ... ... 147.500 2.625 150.125 120000 0.013 0 0.013 ... ... 0.362433
0.751793 ... ... 145.500 2.625 148.125 122000 0.013 0 0.013 ... ... 0.3554
0.736045 ... ... 143.500 2.625 146.125 124000 0.013 0 0.013 ... ... 0.348482
0.720572 ... ... 141.500 2.625 144.125 126000 0.013 0 0.013 ... ... 0.341673
0.705364 ... ... 139.500 2.625 142.125 128000 0.013 0 0.013 ... ... 0.33497
0.690412 ... ... 137.500 2.625 140.125 130000 0.013 0 0.013 ... ... 0.328369
0.675708 ... ... 135.500 2.625 138.125 132000 0.013 0 0.013 ... ... 0.321864
0.661244 ... ... 133.500 2.625 136.125 134000 0.013 0 0.013 ... ... 0.315456
0.647011 ... ... 131.500 2.625 134.125 136000 0.013 0 0.013 ... ... 0.30914
0.633003 ... ... 129.500 2.625 132.125 138000 0.013 0 0.013 ... ... 0.302916
0.619212 ... ... 127.500 2.625 130.125 140000 0.013 0 0.013 ... ... 0.296779
0.605631 ... ... 125.500 2.625 128.125 142000 0.013 0 0.013 ... ... 0.290727
0.592255 ... ... 123.500 2.625 126.125 144000 0.013 0 0.013 ... ... 0.284757
0.579076 ... ... 121.500 2.625 124.125 146000 0.013 0 0.013 ... ... 0.278868
0.566089 ... ... 119.500 2.625 122.125 148000 0.013 0 0.013 ... ... 0.273053
0.553289 ... ... 117.500 2.625 120.125 150000 0.013 0 0.013 ... ... 0.267313
0.54067 ... ... 115.500 2.625 118.125 152000 0.013 0 0.013 ... ... 0.261646
0.528227 ... ... 113.500 2.625 116.125 154000 0.013 0 0.013 ... ... 0.256051
0.515955 ... ... 111.500 2.625 114.125 156000 0.013 0 0.013 ... ... 0.250524
0.503849 ... ... 109.500 2.625 112.125 158000 0.013 0 0.013 ... ... 0.245065
0.491904 ... ... 107.500 2.625 110.125 160000 0.013 0 0.013 ... ... 0.239672
0.480118 ... ... 105.500 2.625 108.125 162000 0.013 0 0.013 ... ... 0.234342
0.468484 ... ... 103.500 2.625 106.125 164000 0.013 0 0.013 ... ... 0.22907
0.456999 ... ... 101.500 2.625 104.125 166000 0.013 0 0.013 ... ... 0.223857
0.445659 ... ... 99.500 2.625 102.125 168000 0.013 0 0.013 ... ... 0.218703
0.434461 ... ... 97.500 2.625 100.125 170000 0.013 0 0.013 ... ... 0.213606
0.423401 ... ... 95.500 2.625 98.125 172000 0.013 0 0.013 ... ... 0.208565
0.412475 ... ... 93.500 2.625 96.125 174000 0.013 0 0.013 ... ... 0.203578
0.401681 ... ... 91.500 2.625 94.125 176000 0.013 0 0.013 ... ... 0.198643
0.391015 ... ... 89.500 2.625 92.125 178000 0.013 0 0.013 ... ... 0.193757
0.380473 ... ... 87.500 2.625 90.125 180000 0.013 0 0.013 ... ... 0.188918
0.370053 ... ... 85.500 2.625 88.125 182000 0.013 0 0.013 ... ... 0.184129
0.359753 ... ... 83.500 2.625 86.125 184000 0.013 0 0.013 ... ... 0.179389
0.349568 ... ... 81.500 2.625 84.125 186000 0.013 0 0.013 ... ... 0.174694
0.339497 ... ... 79.500 2.625 82.125 188000 0.013 0 0.013 ... ... 0.170045
0.329538 ... ... 77.500 2.625 80.125 190000 0.013 0 0.013 ... ... 0.165438
0.319686 ... ... 75.500 2.625 78.125 192000 0.013 0 0.013 ... ... 0.16087
0.309941 ... ... 73.500 2.625 76.125 194000 0.013 0 0.013 ... ... 0.156343
0.300299 ... ... 71.500 2.625 74.125 196000 0.013 0 0.013 ... ... 0.151856
0.290759 ... ... 69.500 2.625 72.125 198000 0.013 0 0.013 ... ... 0.147408
0.281318 ... ... 67.500 2.625 70.125 200000 0.013 -0.013 0.025 ... ... 0.142998
0.271975 ... ... 65.500 2.625 68.125 202000 0.025 0 0.025 ... ... 0.148157
0.262726 ... ... 63.500 2.625 66.125 204000 0.025 0 0.025 ... ... 0.143562
0.253571 ... ... 61.500 2.625 64.125 206000 0.025 -0.025 0.050 ... ... 0.139004
0.244507 ... ... 59.500 2.625 62.125 208000 0.050 0 0.050 ... ... 0.144986
0.235532 ... ... 57.500 2.625 60.125 210000 0.050 -0.025 0.075 ... ... 0.1402
0.226644 ... ... 55.500 2.625 58.125 212000 0.075 -0.025 0.100 ... ... 0.142229
0.217843 ... ... 53.500 2.625 56.125 214000 0.100 -0.025 0.125 ... ... 0.142511
0.209125 ... ... 51.500 2.625 54.125 216000 0.125 -0.025 0.150 ... ... 0.141729
0.20049 ... ... 49.500 2.625 52.125 218000 0.150 -0.050 0.200 ... ... 0.140212
0.191935 ... ... 47.500 2.625 50.125 220000 0.200 -0.050 0.250 ... ... 0.141015
0.18346 ... ... 45.525 2.600 48.125 222000 0.250 -0.075 0.325 ... ... 0.140624
0.17613 ... ... 43.575 2.575 46.150 224000 0.325 -0.075 0.400 ... ... 0.141368
0.168852 ... ... 41.650 2.525 44.175 226000 0.400 -0.100 0.500 ... ... 0.140978
0.163639 ... ... 39.750 2.500 42.250 228000 0.500 -0.125 0.625 ... ... 0.141198
0.159291 ... ... 37.875 2.475 40.350 230000 0.600 -0.175 0.775 ... ... 0.140453
0.155654 ... ... 36.025 2.450 38.475 232000 0.750 -0.175 0.925 ... ... 0.141154
0.152575 ... ... 34.225 2.400 36.625 234000 0.900 -0.225 1.125 ... ... 0.140803
0.149912 ... ... 32.450 2.350 34.800 236000 1.100 -0.250 1.350 ... ... 0.141333
0.148243 ... ... 30.700 2.325 33.025 238000 1.300 -0.300 1.600 ... ... 0.140883
0.146655 ... ... 29 2.275 31.275 240000 1.550 -0.325 1.875 ... ... 0.141018
0.145676 ... ... 27.350 2.225 29.575 242000 1.825 -0.375 2.200 ... ... 0.140891
0.14457 ... ... 25.725 2.175 27.900 244000 2.150 -0.425 2.575 ... ... 0.141073
0.143824 ... ... 24.175 2.100 26.275 246000 2.500 -0.475 2.975 ... ... 0.140909
0.143321 ... ... 22.650 2.050 24.700 248000 2.900 -0.550 3.450 ... ... 0.140909
0.142969 ... ... 21.175 2 23.175 250000 3.350 -0.600 3.950 ... ... 0.140993
0.142702 ... ... 19.750 1.950 21.700 252000 3.850 -0.650 4.500 ... ... 0.141107
0.14247 ... ... 18.400 1.875 20.275 254000 4.375 -0.725 5.100 ... ... 0.140805
0.142238 ... ... 17.100 1.800 18.900 256000 4.975 -0.800 5.775 ... ... 0.140891
0.141979 ... ... 15.850 1.725 17.575 258000 5.625 -0.875 6.500 ... ... 0.140918
0.141674 ... ... 14.650 1.650 16.300 260000 6.325 -0.950 7.275 ... ... 0.140874
0.141656 ... ... 13.525 1.575 15.100 262000 7.100 -1 8.100 ... ... 0.141097
0.141552 ... ... 12.450 1.500 13.950 264000 7.925 -1.075 9 ... ... 0.141218
0.141358 ... ... 11.425 1.425 12.850 266000 8.800 -1.150 9.950 ... ... 0.14124
0.141406 ... ... 10.475 1.350 11.825 268000 9.725 -1.225 10.950 ... ... 0.141166
0.141362 ... ... 9.575 1.275 10.850 270000 10.725 -1.300 12.025 ... ... 0.141329
0.141232 ... ... 8.725 1.200 9.925 272000 11.775 -1.375 13.150 ... ... 0.141404
0.141025 ... ... 7.925 1.125 9.050 274000 12.875 -1.450 14.325 ... ... 0.141403
0.141082 ... ... 7.200 1.050 8.250 276000 14.025 -1.550 15.575 ... ... 0.14134
0.141092 ... ... 6.525 0.975 7.500 278000 15.250 -1.600 16.850 ... ... 0.141564
0.141073 7 7 5.875 0.925 6.800 280000 16.525 -1.675 18.200 ... ... 0.141768
0.141048 ... ... 5.300 0.850 6.150 282000 17.825 -1.750 19.575 ... ... 0.141628
0.141041 ... ... 4.775 0.775 5.550 284000 19.200 -1.800 21 ... ... 0.141864
0.141085 ... ... 4.275 0.725 5 286000 20.625 -1.875 22.500 ... ... 0.142168
0.140831 ... ... 3.825 0.650 4.475 288000 22.075 -1.950 24.025 ... ... 0.142197
0.141085 ... ... 3.400 0.625 4.025 290000 23.600 -1.975 25.575 ... ... 0.142757
0.141108 ... ... 3.025 0.575 3.600 292000 25.150 -2.025 27.175 ... ... 0.14312
0.14091 ... ... 2.700 0.500 3.200 294000 26.725 -2.100 28.825 ... ... 0.143299
0.140964 ... ... 2.400 0.450 2.850 296000 28.350 -2.150 30.500 ... ... 0.14377
0.140864 ... ... 2.100 0.425 2.525 298000 30 -2.200 32.200 ... ... 0.14414
0.141158 ... ... 1.875 0.375 2.250 300000 31.700 -2.225 33.925 ... ... 0.144951
0.140848 ... ... 1.650 0.325 1.975 302000 33.425 -2.275 35.700 ... ... 0.145782
0.141066 ... ... 1.450 0.300 1.750 304000 35.175 -2.300 37.475 ... ... 0.146685
0.140684 ... ... 1.250 0.275 1.525 306000 36.950 -2.350 39.300 ... ... 0.147716
0.141021 ... ... 1.100 0.250 1.350 308000 38.750 -2.375 41.125 ... ... 0.148946
0.140795 ... ... 0.950 0.225 1.175 310000 40.600 -2.400 43 ... ... 0.15113
0.140743 ... ... 0.825 0.200 1.025 312000 42.450 -2.425 44.875 ... ... 0.153034
0.140979 ... ... 0.725 0.175 0.900 314000 44.300 -2.475 46.775 ... ... 0.154645
0.140656 ... ... 0.625 0.150 0.775 316000 46.200 -2.475 48.675 ... ... 0.157522
0.140761 ... ... 0.550 0.125 0.675 318000 48.100 -2.525 50.625 ... ... 0.160229
0.141493 ... ... 0.475 0.125 0.600 320000 50.025 -2.550 52.575 ... ... 0.163607
0.140474 ... ... 0.400 0.100 0.500 322000 51.975 -2.550 54.525 ... ... 0.167734
0.141583 ... ... 0.350 0.100 0.450 324000 53.925 -2.575 56.500 ... ... 0.171793
0.140743 ... ... 0.300 0.075 0.375 326000 55.900 -2.600 58.500 ... ... 0.176673
0.14095 ... ... 0.250 0.075 0.325 328000 57.875 -2.625 60.500 ... ... 0.181514
0.140643 ... ... 0.225 0.050 0.275 330000 59.875 -2.625 62.500 ... ... 0.187206
0.141976 ... ... 0.175 0.075 0.250 332000 61.875 -2.625 64.500 ... ... 0.192865
0.140549 ... ... 0.150 0.050 0.200 334000 63.875 -2.625 66.500 ... ... 0.198491
0.141082 ... ... 0.125 0.050 0.175 336000 65.875 -2.625 68.500 ... ... 0.204084
0.141214 ... ... 0.125 0.025 0.150 338000 67.875 -2.625 70.500 ... ... 0.209645
0.140842 ... ... 0.100 0.025 0.125 340000 69.875 -2.625 72.500 ... ... 0.215173
0.139804 ... ... 0.075 0.025 0.100 342000 71.875 -2.625 74.500 ... ... 0.220671
0.142766 ... ... 0.075 0.025 0.100 344000 73.875 -2.625 76.500 ... ... 0.226137
0.140669 ... ... 0.050 0.025 0.075 346000 75.875 -2.625 78.500 ... ... 0.231572
0.143503 ... ... 0.050 0.025 0.075 348000 77.875 -2.625 80.500 ... ... 0.236976
0.139703 ... ... 0.050 0 0.050 350000 79.875 -2.625 82.500 ... ... 0.242351
0.142391 ... ... 0.025 0.025 0.050 352000 81.875 -2.625 84.500 ... ... 0.247696
0.145057 ... ... 0.025 0.025 0.050 354000 83.875 -2.625 86.500 ... ... 0.253011
0.137524 ... ... 0.025 0 0.025 356000 85.875 -2.625 88.500 ... ... 0.258297
0.140003 ... ... 0.025 0 0.025 358000 87.875 -2.625 90.500 ... ... 0.263555
0.142464 ... ... 0.025 0 0.025 360000 89.875 -2.625 92.500 ... ... 0.268785
0.144906 ... ... 0.025 0 0.025 362000 91.875 -2.625 94.500 ... ... 0.273986
0.14733 ... ... 0.013 0.013 0.025 364000 93.875 -2.625 96.500 ... ... 0.27916
0.149733 ... ... 0.013 0.013 0.025 366000 95.875 -2.625 98.500 ... ... 0.284306
0.142826 ... ... 0.013 0 0.013 368000 97.875 -2.625 100.500 ... ... 0.289425
0.145078 ... ... 0.013 0 0.013 370000 99.875 -2.625 102.500 ... ... 0.294518
0.147312 ... ... 0.013 0 0.013 372000 101.875 -2.625 104.500 ... ... 0.299584
0.149532 ... ... 0.013 0 0.013 374000 103.875 -2.625 106.500 ... ... 0.304624
0.151737 ... ... 0.013 0 0.013 376000 105.875 -2.625 108.500 ... ... 0.309638
0.153928 ... ... 0.013 0 0.013 378000 107.875 -2.625 110.500 ... ... 0.314626
0.156103 ... ... 0.013 0 0.013 380000 109.875 -2.625 112.500 ... ... 0.319589
0.158265 ... ... 0.013 0 0.013 382000 111.875 -2.625 114.500 ... ... 0.324527
0.160412 ... ... 0.013 0 0.013 384000 113.875 -2.625 116.500 ... ... 0.329441
0.162544 ... ... 0.013 0 0.013 386000 115.875 -2.625 118.500 ... ... 0.334329
0.164663 ... ... 0.013 0 0.013 388000 117.875 -2.625 120.500 ... ... 0.339194
0.166766 ... ... 0.013 0 0.013 390000 119.875 -2.625 122.500 ... ... 0.344035
0.168854 ... ... 0.013 0 0.013 392000 121.875 -2.625 124.500 ... ... 0.348852
0.17093 ... ... 0.013 0 0.013 394000 123.875 -2.625 126.500 ... ... 0.353645
0.172992 ... ... 0.013 0 0.013 396000 125.875 -2.625 128.500 ... ... 0.358415
0.175041 ... ... 0.013 0 0.013 398000 127.875 -2.625 130.500 ... ... 0.363162
0.177078 ... ... 0.013 0 0.013 400000 129.875 -2.625 132.500 ... ... 0.367887
0.179104 ... ... 0.013 0 0.013 402000 131.875 -2.625 134.500 ... ... 0.372589
0.181118 ... ... 0.013 0 0.013 404000 133.875 -2.625 136.500 ... ... 0.377268
0.183119 ... ... 0.013 0 0.013 406000 135.875 -2.625 138.500 ... ... 0.381926
0.185109 ... ... 0.013 0 0.013 408000 137.875 -2.625 140.500 ... ... 0.386562
0.187085 ... ... 0.013 0 0.013 410000 139.875 -2.625 142.500 ... ... 0.391176
0.189048 ... ... 0.013 0 0.013 412000 141.875 -2.625 144.500 ... ... 0.395769
0.190999 ... ... 0.013 0 0.013 414000 143.875 -2.625 146.500 ... ... 0.400341
0.192939 ... ... 0.013 0 0.013 416000 145.875 -2.625 148.500 ... ... 0.404891
0.194867 ... ... 0.013 0 0.013 418000 147.875 -2.625 150.500 ... ... 0.409421
0.196784 ... ... 0.013 0 0.013 420000 149.875 -2.625 152.500 ... ... 0.413931
0.19869 ... ... 0.013 0 0.013 422000 151.875 -2.625 154.500 ... ... 0.41842
0.200585 ... ... 0.013 0 0.013 424000 153.875 -2.625 156.500 ... ... 0.422889
0.202469 ... ... 0.013 0 0.013 426000 155.875 -2.625 158.500 ... ... 0.427338
0.204343 ... ... 0.013 0 0.013 428000 157.875 -2.625 160.500 ... ... 0.431767

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.