DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 235
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
1.128353 ... ... 153.350 -6.350 147 88000 0.013 0 0.013 ... ... 0.617042
1.101834 ... ... 151.350 -6.350 145 90000 0.013 0 0.013 ... ... 0.60349
1.075947 ... ... 149.350 -6.350 143 92000 0.013 0 0.013 ... ... 0.590238
1.050661 ... ... 147.350 -6.350 141 94000 0.013 0 0.013 ... ... 0.577274
1.025951 ... ... 145.350 -6.350 139 96000 0.013 0 0.013 ... ... 0.564585
1.001789 ... ... 143.350 -6.350 137 98000 0.013 0 0.013 ... ... 0.552159
0.978152 ... ... 141.350 -6.350 135 100000 0.013 0 0.013 ... ... 0.539984
0.955018 ... ... 139.350 -6.350 133 102000 0.013 0 0.013 ... ... 0.52805
0.932365 ... ... 137.350 -6.350 131 104000 0.013 0 0.013 ... ... 0.516343
0.910174 ... ... 135.350 -6.350 129 106000 0.013 0 0.013 ... ... 0.504856
0.888427 ... ... 133.350 -6.350 127 108000 0.013 0 0.013 ... ... 0.493583
0.867105 ... ... 131.350 -6.350 125 110000 0.013 0 0.013 ... ... 0.482515
0.846192 ... ... 129.350 -6.350 123 112000 0.013 0 0.013 ... ... 0.471644
0.825673 ... ... 127.350 -6.350 121 114000 0.013 0 0.013 ... ... 0.460964
0.805534 ... ... 125.350 -6.350 119 116000 0.013 0 0.013 ... ... 0.450467
0.785759 ... ... 123.350 -6.350 117 118000 0.013 0 0.013 ... ... 0.440145
0.766337 ... ... 121.350 -6.350 115 120000 0.013 0 0.013 ... ... 0.429988
0.747253 ... ... 119.350 -6.350 113 122000 0.013 0 0.013 ... ... 0.419995
0.728498 ... ... 117.350 -6.350 111 124000 0.013 0 0.013 ... ... 0.41016
0.710059 ... ... 115.350 -6.350 109 126000 0.013 0 0.013 ... ... 0.400478
0.691925 ... ... 113.350 -6.350 107 128000 0.013 0 0.013 ... ... 0.390945
0.674088 ... ... 111.350 -6.350 105 130000 0.013 0 0.013 ... ... 0.381554
0.656537 ... ... 109.350 -6.350 103 132000 0.013 0 0.013 ... ... 0.372301
0.639263 ... ... 107.350 -6.350 101 134000 0.013 0 0.013 ... ... 0.363176
0.622257 ... ... 105.350 -6.350 99 136000 0.013 0 0.013 ... ... 0.35418
0.605511 ... ... 103.350 -6.350 97 138000 0.013 0 0.013 ... ... 0.345309
0.589016 ... ... 101.350 -6.350 95 140000 0.013 0 0.013 ... ... 0.33656
0.572767 ... ... 99.350 -6.350 93 142000 0.013 0 0.013 ... ... 0.327929
0.556754 ... ... 97.350 -6.350 91 144000 0.013 0 0.013 ... ... 0.319413
0.540971 ... ... 95.350 -6.350 89 146000 0.013 0 0.013 ... ... 0.311005
0.525411 ... ... 93.350 -6.350 87 148000 0.013 0 0.013 ... ... 0.302699
0.510069 ... ... 91.350 -6.350 85 150000 0.013 0 0.013 ... ... 0.294496
0.494938 ... ... 89.350 -6.350 83 152000 0.013 0 0.013 ... ... 0.286393
0.480011 ... ... 87.350 -6.350 81 154000 0.013 0 0.013 ... ... 0.278388
0.465285 ... ... 85.350 -6.350 79 156000 0.013 0 0.013 ... ... 0.270478
0.450752 ... ... 83.350 -6.350 77 158000 0.013 0 0.013 ... ... 0.262658
0.436409 ... ... 81.350 -6.350 75 160000 0.013 0 0.013 ... ... 0.25492
0.42225 ... ... 79.350 -6.350 73 162000 0.013 0 0.013 ... ... 0.247269
0.408269 ... ... 77.350 -6.350 71 164000 0.013 0 0.013 ... ... 0.239701
0.394464 ... ... 75.350 -6.350 69 166000 0.013 0 0.013 ... ... 0.232218
0.380828 ... ... 73.350 -6.350 67 168000 0.013 0 0.013 ... ... 0.224812
0.367359 ... ... 71.350 -6.350 65 170000 0.013 0 0.013 ... ... 0.217479
0.354052 ... ... 69.350 -6.350 63 172000 0.013 0 0.013 ... ... 0.210216
0.340902 ... ... 67.350 -6.350 61 174000 0.013 0 0.013 ... ... 0.203024
0.327906 ... ... 65.350 -6.350 59 176000 0.013 0 0.013 ... ... 0.195901
0.315061 ... ... 63.350 -6.350 57 178000 0.013 0 0.013 ... ... 0.188845
0.302363 ... ... 61.350 -6.350 55 180000 0.013 0 0.013 ... ... 0.181848
0.289809 ... ... 59.350 -6.350 53 182000 0.013 0 0.013 ... ... 0.174915
0.277394 ... ... 57.350 -6.350 51 184000 0.013 0 0.013 ... ... 0.168043
0.265117 ... ... 55.350 -6.350 49 186000 0.013 0 0.013 ... ... 0.161228
0.252974 ... ... 53.350 -6.350 47 188000 0.013 0 0.013 ... ... 0.154463
0.240961 ... ... 51.350 -6.350 45 190000 0.013 0 0.013 ... ... 0.147748
0.229077 ... ... 49.350 -6.350 43 192000 0.013 0 0.013 ... ... 0.141089
0.217317 ... ... 47.350 -6.350 41 194000 0.013 0 0.013 ... ... 0.13448
0.205681 ... ... 45.350 -6.350 39 196000 0.013 0 0.013 ... ... 0.127908
0.194164 ... ... 43.350 -6.350 37 198000 0.025 0.013 0.013 ... ... 0.130567
0.182765 ... ... 41.350 -6.350 35 200000 0.025 0.013 0.013 ... ... 0.123671
0.17148 ... ... 39.350 -6.350 33 202000 0.050 0.025 0.025 ... ... 0.127003
0.160309 ... ... 37.350 -6.350 31 204000 0.075 0.050 0.025 ... ... 0.126429
0.149247 ... ... 35.350 -6.350 29 206000 0.100 0.050 0.050 ... ... 0.123937
0.142884 ... ... 33.350 -6.300 27.050 208000 0.175 0.100 0.075 ... ... 0.12717
0.136158 ... ... 31.350 -6.250 25.100 210000 0.250 0.150 0.100 ... ... 0.126824
0.132625 ... ... 29.375 -6.175 23.200 212000 0.350 0.200 0.150 ... ... 0.126403
0.130946 ... ... 27.450 -6.100 21.350 214000 0.475 0.250 0.225 ... ... 0.125544
0.128874 ... ... 25.525 -6 19.525 216000 0.650 0.325 0.325 ... ... 0.125385
0.127345 ... ... 23.650 -5.900 17.750 218000 0.875 0.425 0.450 ... ... 0.125259
0.126786 ... ... 21.800 -5.750 16.050 220000 1.175 0.575 0.600 ... ... 0.125743
0.126582 ... ... 20.025 -5.600 14.425 222000 1.525 0.725 0.800 ... ... 0.125529
0.126379 ... ... 18.275 -5.400 12.875 224000 1.950 0.900 1.050 ... ... 0.125313
0.125972 ... ... 16.600 -5.200 11.400 226000 2.475 1.100 1.375 ... ... 0.125529
0.125832 ... ... 15 -4.975 10.025 228000 3.100 1.350 1.750 ... ... 0.125908
0.125777 ... ... 13.475 -4.725 8.750 230000 3.800 1.600 2.200 ... ... 0.125748
0.125701 ... ... 12.025 -4.450 7.575 232000 4.600 1.850 2.750 ... ... 0.125577
0.126083 ... ... 10.650 -4.125 6.525 234000 5.525 2.150 3.375 ... ... 0.125867
0.125856 ... ... 9.375 -3.825 5.550 236000 6.550 2.475 4.075 ... ... 0.12607
0.126103 ... ... 8.200 -3.500 4.700 238000 7.650 2.750 4.900 ... ... 0.125695
0.125829 ... ... 7.125 -3.200 3.925 240000 8.875 3.075 5.800 ... ... 0.125858
0.125647 ... ... 6.150 -2.900 3.250 242000 10.200 3.400 6.800 ... ... 0.126145
0.1257 ... ... 5.275 -2.600 2.675 244000 11.600 3.700 7.900 ... ... 0.12612
0.126212 ... ... 4.475 -2.275 2.200 246000 13.100 4 9.100 ... ... 0.126547
0.126093 ... ... 3.800 -2.025 1.775 248000 14.675 4.300 10.375 ... ... 0.127047
0.126182 ... ... 3.175 -1.750 1.425 250000 16.300 4.550 11.750 ... ... 0.1271
0.125939 ... ... 2.650 -1.525 1.125 252000 18 4.800 13.200 ... ... 0.127704
0.12656 ... ... 2.175 -1.275 0.900 254000 19.750 5.025 14.725 ... ... 0.12838
0.126427 ... ... 1.800 -1.100 0.700 256000 21.550 5.225 16.325 ... ... 0.129471
0.126896 ... ... 1.450 -0.900 0.550 258000 23.400 5.425 17.975 ... ... 0.131481
0.127067 ... ... 1.175 -0.750 0.425 260000 25.250 5.575 19.675 ... ... 0.132156
0.127166 ... ... 0.950 -0.625 0.325 262000 27.175 5.750 21.425 ... ... 0.136243
0.127592 ... ... 0.750 -0.500 0.250 264000 29.100 5.875 23.225 ... ... 0.139711
0.126108 ... ... 0.575 -0.400 0.175 266000 31.050 5.975 25.075 ... ... 0.144489
0.125429 ... ... 0.450 -0.325 0.125 268000 33.025 6.075 26.950 ... ... 0.150976
0.12706 ... ... 0.350 -0.250 0.100 270000 35 6.150 28.850 ... ... 0.157328
0.127524 ... ... 0.275 -0.200 0.075 272000 37 6.225 30.775 ... ... 0.165696
0.126178 ... ... 0.200 -0.150 0.050 274000 39 6.300 32.700 ... ... 0.174003
0.12118 ... ... 0.150 -0.125 0.025 276000 41 6.325 34.675 ... ... 0.182251
0.125965 ... ... 0.125 -0.100 0.025 278000 43 6.350 36.650 ... ... 0.19044
0.130698 ... ... 0.100 -0.075 0.025 280000 45 6.350 38.650 ... ... 0.198572
0.135379 ... ... 0.075 -0.050 0.025 282000 47 6.350 40.650 ... ... 0.206646
0.130568 ... ... 0.050 -0.038 0.013 284000 49 6.350 42.650 ... ... 0.214664
0.134891 ... ... 0.025 -0.013 0.013 286000 51 6.350 44.650 ... ... 0.222627
0.139168 ... ... 0.025 -0.013 0.013 288000 53 6.350 46.650 ... ... 0.230535
0.143407 ... ... 0.025 -0.013 0.013 290000 55 6.350 48.650 ... ... 0.238389
0.147605 ... ... 0.025 -0.013 0.013 292000 57 6.350 50.650 ... ... 0.24619
0.151761 ... ... 0.013 0 0.013 294000 59 6.350 52.650 ... ... 0.253939
0.155872 ... ... 0.013 0 0.013 296000 61 6.350 54.650 ... ... 0.261637
0.159944 ... ... 0.013 0 0.013 298000 63 6.350 56.650 ... ... 0.269284
0.163978 ... ... 0.013 0 0.013 300000 65 6.350 58.650 ... ... 0.27688
0.167979 ... ... 0.013 0 0.013 302000 67 6.350 60.650 ... ... 0.284427
0.171945 ... ... 0.013 0 0.013 304000 69 6.350 62.650 ... ... 0.291926
0.175871 ... ... 0.013 0 0.013 306000 71 6.350 64.650 ... ... 0.299376
0.179762 ... ... 0.013 0 0.013 308000 73 6.350 66.650 ... ... 0.306779
0.183618 ... ... 0.013 0 0.013 310000 75 6.350 68.650 ... ... 0.314135
0.187442 ... ... 0.013 0 0.013 312000 77 6.350 70.650 ... ... 0.321445
0.191234 ... ... 0.013 0 0.013 314000 79 6.350 72.650 ... ... 0.328709
0.194994 ... ... 0.013 0 0.013 316000 81 6.350 74.650 ... ... 0.335928
0.19872 ... ... 0.013 0 0.013 318000 83 6.350 76.650 ... ... 0.343103
0.202417 ... ... 0.013 0 0.013 320000 85 6.350 78.650 ... ... 0.350234
0.206083 ... ... 0.013 0 0.013 322000 87 6.350 80.650 ... ... 0.357322
0.20972 ... ... 0.013 0 0.013 324000 89 6.350 82.650 ... ... 0.364367
0.213328 ... ... 0.013 0 0.013 326000 91 6.350 84.650 ... ... 0.37137
0.216908 ... ... 0.013 0 0.013 328000 93 6.350 86.650 ... ... 0.378332
0.22046 ... ... 0.013 0 0.013 330000 95 6.350 88.650 ... ... 0.385252
0.223985 ... ... 0.013 0 0.013 332000 97 6.350 90.650 ... ... 0.392131
0.227477 ... ... 0.013 0 0.013 334000 99 6.350 92.650 ... ... 0.398971
0.230944 ... ... 0.013 0 0.013 336000 101 6.350 94.650 ... ... 0.405771
0.234384 ... ... 0.013 0 0.013 338000 103 6.350 96.650 ... ... 0.412532
0.2378 ... ... 0.013 0 0.013 340000 105 6.350 98.650 ... ... 0.419254
0.241192 ... ... 0.013 0 0.013 342000 107 6.350 100.650 ... ... 0.425938
0.24456 ... ... 0.013 0 0.013 344000 109 6.350 102.650 ... ... 0.432584
0.247904 ... ... 0.013 0 0.013 346000 111 6.350 104.650 ... ... 0.439193
0.251224 ... ... 0.013 0 0.013 348000 113 6.350 106.650 ... ... 0.445765
0.254519 ... ... 0.013 0 0.013 350000 115 6.350 108.650 ... ... 0.4523
0.257787 ... ... 0.013 0 0.013 352000 117 6.350 110.650 ... ... 0.4588
0.261033 ... ... 0.013 0 0.013 354000 119 6.350 112.650 ... ... 0.465264
0.264255 ... ... 0.013 0 0.013 356000 121 6.350 114.650 ... ... 0.471693
0.267456 ... ... 0.013 0 0.013 358000 123 6.350 116.650 ... ... 0.478088
0.270634 ... ... 0.013 0 0.013 360000 125 6.350 118.650 ... ... 0.484447
0.273792 ... ... 0.013 0 0.013 362000 127 6.350 120.650 ... ... 0.490773
0.276928 ... ... 0.013 0 0.013 364000 129 6.350 122.650 ... ... 0.497066
0.280043 ... ... 0.013 0 0.013 366000 131 6.350 124.650 ... ... 0.503325
0.283137 ... ... 0.013 0 0.013 368000 133 6.350 126.650 ... ... 0.509552
0.286213 ... ... 0.013 0 0.013 370000 135 6.350 128.650 ... ... 0.515746
0.289266 ... ... 0.013 0 0.013 372000 137 6.350 130.650 ... ... 0.521907
0.292298 ... ... 0.013 0 0.013 374000 139 6.350 132.650 ... ... 0.528038
0.295311 ... ... 0.013 0 0.013 376000 141 6.350 134.650 ... ... 0.534136
0.298304 ... ... 0.013 0 0.013 378000 143 6.350 136.650 ... ... 0.540204
0.301279 ... ... 0.013 0 0.013 380000 145 6.350 138.650 ... ... 0.546241
0.304234 ... ... 0.013 0 0.013 382000 147 6.350 140.650 ... ... 0.552248
0.307172 ... ... 0.013 0 0.013 384000 149 6.350 142.650 ... ... 0.558224
0.310091 ... ... 0.013 0 0.013 386000 151 6.350 144.650 ... ... 0.564171
0.312992 ... ... 0.013 0 0.013 388000 153 6.350 146.650 ... ... 0.570088
0.315875 ... ... 0.013 0 0.013 390000 155 6.350 148.650 ... ... 0.575977
0.318741 ... ... 0.013 0 0.013 392000 157 6.350 150.650 ... ... 0.581836
0.321589 ... ... 0.013 0 0.013 394000 159 6.350 152.650 ... ... 0.587667
0.324416 ... ... 0.013 0 0.013 396000 161 6.350 154.650 ... ... 0.59347
0.327226 ... ... 0.013 0 0.013 398000 163 6.350 156.650 ... ... 0.599244
0.33002 ... ... 0.013 0 0.013 400000 165 6.350 158.650 ... ... 0.604992
0.332796 ... ... 0.013 0 0.013 402000 167 6.350 160.650 ... ... 0.610711
0.335557 ... ... 0.013 0 0.013 404000 169 6.350 162.650 ... ... 0.616404
0.338302 ... ... 0.013 0 0.013 406000 171 6.350 164.650 ... ... 0.62207
0.34103 ... ... 0.013 0 0.013 408000 173 6.350 166.650 ... ... 0.627709
0.343745 ... ... 0.013 0 0.013 410000 175 6.350 168.650 ... ... 0.633322
0.346444 ... ... 0.013 0 0.013 412000 177 6.350 170.650 ... ... 0.638909
0.349128 ... ... 0.013 0 0.013 414000 179 6.350 172.650 ... ... 0.644471
0.351797 ... ... 0.013 0 0.013 416000 181 6.350 174.650 ... ... 0.650006
0.35445 ... ... 0.013 0 0.013 418000 183 6.350 176.650 ... ... 0.655517
0.357089 ... ... 0.013 0 0.013 420000 185 6.350 178.650 ... ... 0.661002
0.359713 ... ... 0.013 0 0.013 422000 187 6.350 180.650 ... ... 0.666463
0.36232 ... ... 0.013 0 0.013 424000 189 6.350 182.650 ... ... 0.6719
0.364911 ... ... 0.013 0 0.013 426000 191 6.350 184.650 ... ... 0.677312
0.367489 ... ... 0.013 0 0.013 428000 193 6.350 186.650 ... ... 0.6827

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.