DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 285
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
0.970608 ... ... 197 0 197 88000 0.013 0 0.013 ... ... 0.368668
0.950563 ... ... 195 0 195 90000 0.013 0 0.013 ... ... 0.361834
0.931049 ... ... 193 0 193 92000 0.013 0 0.013 ... ... 0.355154
0.91204 ... ... 191 0 191 94000 0.013 0 0.013 ... ... 0.34862
0.89351 ... ... 189 0 189 96000 0.013 0 0.013 ... ... 0.342226
0.875435 ... ... 187 0 187 98000 0.013 0 0.013 ... ... 0.335967
0.857794 ... ... 185 0 185 100000 0.013 0 0.013 ... ... 0.329836
0.840567 ... ... 183 0 183 102000 0.013 0 0.013 ... ... 0.323828
0.823735 ... ... 181 0 181 104000 0.013 0 0.013 ... ... 0.317935
0.80728 ... ... 179 0 179 106000 0.013 0 0.013 ... ... 0.312157
0.791185 ... ... 177 0 177 108000 0.013 0 0.013 ... ... 0.306487
0.775435 ... ... 175 0 175 110000 0.013 0 0.013 ... ... 0.300923
0.760016 ... ... 173 0 173 112000 0.013 0 0.013 ... ... 0.295459
0.744914 ... ... 171 0 171 114000 0.013 0 0.013 ... ... 0.290094
0.730116 ... ... 169 0 169 116000 0.013 0 0.013 ... ... 0.284822
0.715609 ... ... 167 0 167 118000 0.013 0 0.013 ... ... 0.27964
0.701383 ... ... 165 0 165 120000 0.013 0 0.013 ... ... 0.274546
0.687427 ... ... 163 0 163 122000 0.013 0 0.013 ... ... 0.269534
0.673731 ... ... 161 0 161 124000 0.013 0 0.013 ... ... 0.264603
0.660285 ... ... 159 0 159 126000 0.013 0 0.013 ... ... 0.259751
0.64708 ... ... 157 0 157 128000 0.013 0 0.013 ... ... 0.254974
0.634107 ... ... 155 0 155 130000 0.013 0 0.013 ... ... 0.250272
0.621358 ... ... 153 0 153 132000 0.013 0 0.013 ... ... 0.24564
0.608827 ... ... 151 0 151 134000 0.013 0 0.013 ... ... 0.241078
0.596504 ... ... 149 0 149 136000 0.013 0 0.013 ... ... 0.236583
0.584383 ... ... 147 0 147 138000 0.013 0 0.013 ... ... 0.232152
0.572459 ... ... 145 0 145 140000 0.013 0 0.013 ... ... 0.227784
0.560723 ... ... 143 0 143 142000 0.013 0 0.013 ... ... 0.223474
0.549171 ... ... 141 0 141 144000 0.013 0 0.013 ... ... 0.219224
0.537796 ... ... 139 0 139 146000 0.013 0 0.013 ... ... 0.215031
0.526593 ... ... 137 0 137 148000 0.013 0 0.013 ... ... 0.210894
0.515556 ... ... 135 0 135 150000 0.013 0 0.013 ... ... 0.206811
0.504682 ... ... 133 0 133 152000 0.013 0 0.013 ... ... 0.202781
0.493965 ... ... 131 0 131 154000 0.013 0 0.013 ... ... 0.198802
0.4834 ... ... 129 0 129 156000 0.013 0 0.013 ... ... 0.194872
0.472983 ... ... 127 0 127 158000 0.013 0 0.013 ... ... 0.19099
0.46271 ... ... 125 0 125 160000 0.013 0 0.013 ... ... 0.187153
0.452576 ... ... 123 0 123 162000 0.013 0 0.013 ... ... 0.183362
0.442578 ... ... 121 0 121 164000 0.013 0 0.013 ... ... 0.179617
0.432713 ... ... 119 0 119 166000 0.013 0 0.013 ... ... 0.175914
0.422976 ... ... 117 0 117 168000 0.013 0 0.013 ... ... 0.172254
0.413365 ... ... 115 0 115 170000 0.013 0 0.013 ... ... 0.168636
0.403875 ... ... 113 0 113 172000 0.013 0 0.013 ... ... 0.165057
0.394504 ... ... 111 0 111 174000 0.013 0 0.013 ... ... 0.161517
0.38525 ... ... 109 0 109 176000 0.013 0 0.013 ... ... 0.158013
0.376108 ... ... 107 0 107 178000 0.013 0 0.013 ... ... 0.154546
0.367075 ... ... 105 0 105 180000 0.025 0 0.025 ... ... 0.160891
0.358151 ... ... 103 0 103 182000 0.025 0 0.025 ... ... 0.157301
0.34933 ... ... 101 0 101 184000 0.025 0 0.025 ... ... 0.153747
0.340612 ... ... 99 0 99 186000 0.025 0 0.025 ... ... 0.150228
0.331994 ... ... 97 0 97 188000 0.025 0 0.025 ... ... 0.146743
0.323473 ... ... 95 0 95 190000 0.050 0 0.050 ... ... 0.153767
0.315047 ... ... 93 0 93 192000 0.050 0 0.050 ... ... 0.150132
0.306714 ... ... 91 0 91 194000 0.075 0 0.075 ... ... 0.153338
0.298473 ... ... 89 0 89 196000 0.075 0 0.075 ... ... 0.149627
0.290319 ... ... 87 0 87 198000 0.100 0 0.100 ... ... 0.151066
0.282253 ... ... 85 0 85 200000 0.125 0 0.125 ... ... 0.15151
0.274272 ... ... 83 0 83 202000 0.150 0 0.150 ... ... 0.151279
0.266373 ... ... 81 0 81 204000 0.175 0 0.175 ... ... 0.150552
0.258556 ... ... 79 0 79 206000 0.225 0 0.225 ... ... 0.152009
0.250818 ... ... 77 0 77 208000 0.250 0 0.250 ... ... 0.150367
0.243158 ... ... 75 0 75 210000 0.300 0 0.300 ... ... 0.150535
0.235574 ... ... 73 0 73 212000 0.350 -0.025 0.375 ... ... 0.150144
0.228065 ... ... 71 0 71 214000 0.425 0 0.425 ... ... 0.150868
0.220629 ... ... 69 0 69 216000 0.500 0 0.500 ... ... 0.15093
0.213264 ... ... 67 0 67 218000 0.575 0 0.575 ... ... 0.150481
0.20597 ... ... 65 0 65 220000 0.675 0 0.675 ... ... 0.150723
0.1993 ... ... 63.025 0 63.025 222000 0.775 -0.025 0.800 ... ... 0.150435
0.193238 ... ... 61.100 -0.025 61.075 224000 0.900 0 0.900 ... ... 0.150616
0.188297 ... ... 59.175 0 59.175 226000 1.050 0 1.050 ... ... 0.151104
0.18336 ... ... 57.275 0 57.275 228000 1.200 0 1.200 ... ... 0.151045
0.178938 ... ... 55.425 -0.025 55.400 230000 1.350 -0.025 1.375 ... ... 0.150538
0.175481 ... ... 53.575 0 53.575 232000 1.550 0 1.550 ... ... 0.150907
0.172416 ... ... 51.775 0 51.775 234000 1.750 0 1.750 ... ... 0.150777
0.169238 ... ... 50 -0.025 49.975 236000 1.975 0 1.975 ... ... 0.150761
0.166831 ... ... 48.250 -0.025 48.225 238000 2.225 0 2.225 ... ... 0.150812
0.164677 ... ... 46.525 -0.025 46.500 240000 2.500 0 2.500 ... ... 0.150896
0.163135 ... ... 44.825 0 44.825 242000 2.800 0 2.800 ... ... 0.150985
0.161347 ... ... 43.175 -0.025 43.150 244000 3.100 -0.025 3.125 ... ... 0.150647
0.160068 ... ... 41.550 -0.025 41.525 246000 3.450 -0.025 3.475 ... ... 0.150713
0.158871 ... ... 39.950 -0.025 39.925 248000 3.825 -0.025 3.850 ... ... 0.150735
0.158071 ... ... 38.375 0 38.375 250000 4.225 -0.025 4.250 ... ... 0.150705
0.156958 ... ... 36.850 -0.025 36.825 252000 4.675 0 4.675 ... ... 0.15095
0.156181 ... ... 35.350 -0.025 35.325 254000 5.125 -0.025 5.150 ... ... 0.150784
0.155694 ... ... 33.875 0 33.875 256000 5.625 -0.025 5.650 ... ... 0.15086
0.155163 ... ... 32.450 0 32.450 258000 6.150 -0.025 6.175 ... ... 0.150845
0.154584 ... ... 31.075 -0.025 31.050 260000 6.725 0 6.725 ... ... 0.151024
0.154226 ... ... 29.700 0 29.700 262000 7.300 -0.025 7.325 ... ... 0.150822
0.153797 ... ... 28.400 -0.025 28.375 264000 7.950 0 7.950 ... ... 0.151068
0.153294 ... ... 27.100 -0.025 27.075 266000 8.600 -0.025 8.625 ... ... 0.150939
0.152971 ... ... 25.850 -0.025 25.825 268000 9.300 -0.025 9.325 ... ... 0.150968
0.15281 ... ... 24.650 -0.025 24.625 270000 10.050 -0.025 10.075 ... ... 0.151139
0.152555 ... ... 23.475 -0.025 23.450 272000 10.825 -0.025 10.850 ... ... 0.1512
0.152447 ... ... 22.350 -0.025 22.325 274000 11.625 -0.025 11.650 ... ... 0.151154
0.152242 ... ... 21.250 -0.025 21.225 276000 12.475 -0.025 12.500 ... ... 0.151242
0.152175 ... ... 20.175 0 20.175 278000 13.375 0 13.375 ... ... 0.151458
0.152011 ... ... 19.175 -0.025 19.150 280000 14.275 -0.025 14.300 ... ... 0.15134
0.151754 ... ... 18.175 -0.025 18.150 282000 15.250 -0.025 15.275 ... ... 0.151583
0.151633 ... ... 17.225 -0.025 17.200 284000 16.225 -0.025 16.250 ... ... 0.151501
0.151649 ... ... 16.325 -0.025 16.300 286000 17.275 -0.025 17.300 ... ... 0.151781
0.151576 ... ... 15.450 -0.025 15.425 288000 18.325 -0.025 18.350 ... ... 0.151745
0.151419 ... ... 14.600 -0.025 14.575 290000 19.425 -0.025 19.450 ... ... 0.151852
0.151408 ... ... 13.800 -0.025 13.775 292000 20.575 -0.025 20.600 ... ... 0.152107
0.151321 ... ... 13.025 -0.025 13 294000 21.750 -0.025 21.775 ... ... 0.152288
0.151162 ... ... 12.275 -0.025 12.250 296000 22.950 -0.025 22.975 ... ... 0.152403
0.151167 ... ... 11.575 -0.025 11.550 298000 24.175 -0.025 24.200 ... ... 0.152457
0.151111 ... ... 10.900 -0.025 10.875 300000 25.450 -0.025 25.475 ... ... 0.152687
0.151001 ... ... 10.250 -0.025 10.225 302000 26.750 -0.025 26.775 ... ... 0.152871
0.15108 ... ... 9.650 -0.025 9.625 304000 28.100 -0.025 28.125 ... ... 0.153255
0.151122 ... ... 9.050 0 9.050 306000 29.450 -0.025 29.475 ... ... 0.153371
0.150884 ... ... 8.500 -0.025 8.475 308000 30.850 -0.025 30.875 ... ... 0.153708
0.150866 ... ... 7.975 -0.025 7.950 310000 32.275 -0.025 32.300 ... ... 0.154037
0.15083 ... ... 7.475 -0.025 7.450 312000 33.725 -0.025 33.750 ... ... 0.154365
0.150785 ... ... 7 -0.025 6.975 314000 35.225 0 35.225 ... ... 0.154965
0.15101 ... ... 6.550 0 6.550 316000 36.725 -0.025 36.750 ... ... 0.15533
0.150982 ... ... 6.125 0 6.125 318000 38.250 -0.025 38.275 ... ... 0.155728
0.150974 ... ... 5.725 0 5.725 320000 39.825 0 39.825 ... ... 0.156452
0.150706 ... ... 5.350 -0.025 5.325 322000 41.400 -0.025 41.425 ... ... 0.156963
0.15077 ... ... 5 -0.025 4.975 324000 43 -0.025 43.025 ... ... 0.157548
0.150895 ... ... 4.650 0 4.650 326000 44.625 -0.025 44.650 ... ... 0.158226
0.150778 ... ... 4.350 -0.025 4.325 328000 46.275 -0.025 46.300 ... ... 0.159013
0.150737 ... ... 4.050 -0.025 4.025 330000 47.950 -0.025 47.975 ... ... 0.159929
0.150794 ... ... 3.775 -0.025 3.750 332000 49.650 -0.025 49.675 ... ... 0.160995
0.150611 ... ... 3.500 -0.025 3.475 334000 51.375 0 51.375 ... ... 0.162232
0.15092 ... ... 3.250 0 3.250 336000 53.100 0 53.100 ... ... 0.163322
0.150626 ... ... 3.025 -0.025 3 338000 54.850 0 54.850 ... ... 0.164611
0.150883 ... ... 2.800 0 2.800 340000 56.625 0 56.625 ... ... 0.166127
0.150927 ... ... 2.600 0 2.600 342000 58.400 -0.025 58.425 ... ... 0.167523
0.150745 ... ... 2.425 -0.025 2.400 344000 60.200 -0.025 60.225 ... ... 0.169178
0.150778 ... ... 2.225 0 2.225 346000 62.025 -0.025 62.050 ... ... 0.171115
0.150588 ... ... 2.075 -0.025 2.050 348000 63.875 0 63.875 ... ... 0.17336
0.150662 ... ... 1.925 -0.025 1.900 350000 65.725 0 65.725 ... ... 0.175535
0.150522 ... ... 1.775 -0.025 1.750 352000 67.575 -0.025 67.600 ... ... 0.17764
0.150706 ... ... 1.625 0 1.625 354000 69.450 -0.025 69.475 ... ... 0.180091
0.150693 ... ... 1.500 0 1.500 356000 71.350 -0.025 71.375 ... ... 0.182906
0.15108 ... ... 1.400 0 1.400 358000 73.275 0 73.275 ... ... 0.186103
0.150647 ... ... 1.300 -0.025 1.275 360000 75.200 0 75.200 ... ... 0.189267
0.15064 ... ... 1.200 -0.025 1.175 362000 77.125 0 77.125 ... ... 0.1924
0.151149 ... ... 1.100 0 1.100 364000 79.075 0 79.075 ... ... 0.195934
0.150746 ... ... 1 0 1 366000 81.050 0 81.050 ... ... 0.199874
0.150899 ... ... 0.925 0 0.925 368000 83.025 0 83.025 ... ... 0.203792
0.150869 ... ... 0.850 0 0.850 370000 85 0 85 ... ... 0.207689
0.150634 ... ... 0.775 0 0.775 372000 87 0 87 ... ... 0.211994
0.151137 ... ... 0.725 0 0.725 374000 89 0 89 ... ... 0.216278
0.150482 ... ... 0.675 -0.025 0.650 376000 91 0 91 ... ... 0.22054
0.150639 ... ... 0.600 0 0.600 378000 93 0 93 ... ... 0.22478
0.150624 ... ... 0.550 0 0.550 380000 95 0 95 ... ... 0.228999
0.150415 ... ... 0.525 -0.025 0.500 382000 97 0 97 ... ... 0.233197
0.151306 ... ... 0.475 0 0.475 384000 99 0 99 ... ... 0.237374
0.150731 ... ... 0.425 0 0.425 386000 101 0 101 ... ... 0.24153
0.151381 ... ... 0.400 0 0.400 388000 103 0 103 ... ... 0.245666
0.150343 ... ... 0.375 -0.025 0.350 390000 105 0 105 ... ... 0.249782
0.150689 ... ... 0.325 0 0.325 392000 107 0 107 ... ... 0.253878
0.150903 ... ... 0.300 0 0.300 394000 109 0 109 ... ... 0.257954
0.150967 ... ... 0.275 0 0.275 396000 111 0 111 ... ... 0.26201
0.150865 ... ... 0.250 0 0.250 398000 113 0 113 ... ... 0.266047
0.15057 ... ... 0.225 0 0.225 400000 115 0 115 ... ... 0.270065
0.150051 ... ... 0.225 -0.025 0.200 402000 117 0 117 ... ... 0.274064
0.15188 ... ... 0.200 0 0.200 404000 119 0 119 ... ... 0.278044
0.151055 ... ... 0.175 0 0.175 406000 121 0 121 ... ... 0.282006
0.149896 ... ... 0.150 0 0.150 408000 123 0 123 ... ... 0.285949
0.15164 ... ... 0.150 0 0.150 410000 125 0 125 ... ... 0.289875
0.15001 ... ... 0.125 0 0.125 412000 127 0 127 ... ... 0.293782
0.151702 ... ... 0.125 0 0.125 414000 129 0 129 ... ... 0.297671
0.149443 ... ... 0.125 -0.025 0.100 416000 131 0 131 ... ... 0.301543
0.15108 ... ... 0.100 0 0.100 418000 133 0 133 ... ... 0.305397
0.152707 ... ... 0.100 0 0.100 420000 135 0 135 ... ... 0.309234
0.14948 ... ... 0.075 0 0.075 422000 137 0 137 ... ... 0.313054
0.151047 ... ... 0.075 0 0.075 424000 139 0 139 ... ... 0.316858
0.152605 ... ... 0.075 0 0.075 426000 141 0 141 ... ... 0.320644
0.154153 ... ... 0.075 0 0.075 428000 143 0 143 ... ... 0.324414

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.