DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 256.525
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
0.931644 ... ... 170.500 -1.975 168.525 88000 0.013 0 0.013 ... ... 0.421527
0.911159 ... ... 168.500 -1.975 166.525 90000 0.013 0 0.013 ... ... 0.412989
0.891183 ... ... 166.500 -1.975 164.525 92000 0.013 0 0.013 ... ... 0.404642
0.871692 ... ... 164.500 -1.975 162.525 94000 0.013 0 0.013 ... ... 0.396477
0.852663 ... ... 162.500 -1.975 160.525 96000 0.013 0 0.013 ... ... 0.388486
0.834074 ... ... 160.500 -1.975 158.525 98000 0.013 0 0.013 ... ... 0.380661
0.815907 ... ... 158.500 -1.975 156.525 100000 0.013 0 0.013 ... ... 0.372996
0.798141 ... ... 156.500 -1.975 154.525 102000 0.013 0 0.013 ... ... 0.365483
0.78076 ... ... 154.500 -1.975 152.525 104000 0.013 0 0.013 ... ... 0.358114
0.763747 ... ... 152.500 -1.975 150.525 106000 0.013 0 0.013 ... ... 0.350886
0.747087 ... ... 150.500 -1.975 148.525 108000 0.013 0 0.013 ... ... 0.343794
0.730765 ... ... 148.500 -1.975 146.525 110000 0.013 0 0.013 ... ... 0.336832
0.714768 ... ... 146.500 -1.975 144.525 112000 0.013 0 0.013 ... ... 0.329995
0.699083 ... ... 144.500 -1.975 142.525 114000 0.013 0 0.013 ... ... 0.323279
0.683699 ... ... 142.500 -1.975 140.525 116000 0.013 0 0.013 ... ... 0.31668
0.668602 ... ... 140.500 -1.975 138.525 118000 0.013 0 0.013 ... ... 0.310193
0.653784 ... ... 138.500 -1.975 136.525 120000 0.013 0 0.013 ... ... 0.30381
0.639234 ... ... 136.500 -1.975 134.525 122000 0.013 0 0.013 ... ... 0.297532
0.624941 ... ... 134.500 -1.975 132.525 124000 0.013 0 0.013 ... ... 0.291355
0.610898 ... ... 132.500 -1.975 130.525 126000 0.013 0 0.013 ... ... 0.285275
0.597095 ... ... 130.500 -1.975 128.525 128000 0.013 0 0.013 ... ... 0.279289
0.583525 ... ... 128.500 -1.975 126.525 130000 0.013 0 0.013 ... ... 0.273394
0.570178 ... ... 126.500 -1.975 124.525 132000 0.013 0 0.013 ... ... 0.267588
0.557049 ... ... 124.500 -1.975 122.525 134000 0.013 0 0.013 ... ... 0.261867
0.544129 ... ... 122.500 -1.975 120.525 136000 0.013 0 0.013 ... ... 0.256226
0.531413 ... ... 120.500 -1.975 118.525 138000 0.013 0 0.013 ... ... 0.250664
0.518893 ... ... 118.500 -1.975 116.525 140000 0.013 0 0.013 ... ... 0.245179
0.506564 ... ... 116.500 -1.975 114.525 142000 0.013 0 0.013 ... ... 0.23977
0.49442 ... ... 114.500 -1.975 112.525 144000 0.013 0 0.013 ... ... 0.234433
0.482455 ... ... 112.500 -1.975 110.525 146000 0.013 0 0.013 ... ... 0.229167
0.470664 ... ... 110.500 -1.975 108.525 148000 0.013 0 0.013 ... ... 0.22397
0.459042 ... ... 108.500 -1.975 106.525 150000 0.013 0 0.013 ... ... 0.21884
0.447584 ... ... 106.500 -1.975 104.525 152000 0.013 0 0.013 ... ... 0.21377
0.436285 ... ... 104.500 -1.975 102.525 154000 0.013 0 0.013 ... ... 0.208763
0.42514 ... ... 102.500 -1.975 100.525 156000 0.013 0 0.013 ... ... 0.203817
0.414146 ... ... 100.500 -1.975 98.525 158000 0.013 0 0.013 ... ... 0.198931
0.403299 ... ... 98.500 -1.975 96.525 160000 0.013 0 0.013 ... ... 0.194101
0.392594 ... ... 96.500 -1.975 94.525 162000 0.013 0 0.013 ... ... 0.189328
0.382028 ... ... 94.500 -1.975 92.525 164000 0.013 0 0.013 ... ... 0.184609
0.371596 ... ... 92.500 -1.975 90.525 166000 0.013 0 0.013 ... ... 0.179941
0.361297 ... ... 90.500 -1.975 88.525 168000 0.013 0 0.013 ... ... 0.175324
0.351125 ... ... 88.500 -1.975 86.525 170000 0.013 0 0.013 ... ... 0.170757
0.341078 ... ... 86.500 -1.975 84.525 172000 0.013 0 0.013 ... ... 0.166239
0.331153 ... ... 84.500 -1.975 82.525 174000 0.013 0 0.013 ... ... 0.161768
0.321346 ... ... 82.500 -1.975 80.525 176000 0.013 0 0.013 ... ... 0.157343
0.311655 ... ... 80.500 -1.975 78.525 178000 0.013 0 0.013 ... ... 0.152961
0.302078 ... ... 78.500 -1.975 76.525 180000 0.013 0 0.013 ... ... 0.148619
0.292611 ... ... 76.500 -1.975 74.525 182000 0.013 0 0.013 ... ... 0.14432
0.283251 ... ... 74.500 -1.975 72.525 184000 0.025 0.013 0.013 ... ... 0.149608
0.273996 ... ... 72.500 -1.975 70.525 186000 0.025 0 0.025 ... ... 0.145141
0.264845 ... ... 70.500 -1.975 68.525 188000 0.025 0 0.025 ... ... 0.140714
0.255794 ... ... 68.500 -1.975 66.525 190000 0.025 0 0.025 ... ... 0.136326
0.246841 ... ... 66.500 -1.975 64.525 192000 0.050 0.025 0.025 ... ... 0.142226
0.237984 ... ... 64.500 -1.975 62.525 194000 0.050 0 0.050 ... ... 0.137631
0.229221 ... ... 62.500 -1.975 60.525 196000 0.075 0 0.075 ... ... 0.139686
0.22055 ... ... 60.500 -1.975 58.525 198000 0.100 0.025 0.075 ... ... 0.140046
0.211969 ... ... 58.500 -1.975 56.525 200000 0.125 0.025 0.100 ... ... 0.139375
0.203475 ... ... 56.500 -1.975 54.525 202000 0.175 0.025 0.150 ... ... 0.141153
0.195068 ... ... 54.500 -1.975 52.525 204000 0.200 0.025 0.175 ... ... 0.138885
0.186745 ... ... 52.500 -1.975 50.525 206000 0.275 0.050 0.225 ... ... 0.14082
0.178504 ... ... 50.500 -1.975 48.525 208000 0.325 0.050 0.275 ... ... 0.13947
0.171302 ... ... 48.500 -1.950 46.550 210000 0.400 0.050 0.350 ... ... 0.139223
0.166008 ... ... 46.550 -1.925 44.625 212000 0.500 0.075 0.425 ... ... 0.139583
0.160664 ... ... 44.600 -1.900 42.700 214000 0.625 0.100 0.525 ... ... 0.140212
0.156111 ... ... 42.675 -1.875 40.800 216000 0.750 0.100 0.650 ... ... 0.139863
0.153012 ... ... 40.800 -1.850 38.950 218000 0.900 0.125 0.775 ... ... 0.1397
0.150352 ... ... 38.950 -1.825 37.125 220000 1.075 0.125 0.950 ... ... 0.139588
0.148015 ... ... 37.125 -1.800 35.325 222000 1.300 0.175 1.125 ... ... 0.14018
0.146529 ... ... 35.350 -1.775 33.575 224000 1.525 0.200 1.325 ... ... 0.139868
0.145092 ... ... 33.600 -1.750 31.850 226000 1.800 0.225 1.575 ... ... 0.140046
0.144192 ... ... 31.875 -1.700 30.175 228000 2.100 0.250 1.850 ... ... 0.139976
0.143172 ... ... 30.200 -1.675 28.525 230000 2.425 0.275 2.150 ... ... 0.139667
0.142485 ... ... 28.550 -1.625 26.925 232000 2.800 0.300 2.500 ... ... 0.139598
0.142029 ... ... 26.975 -1.600 25.375 234000 3.225 0.350 2.875 ... ... 0.139682
0.141727 ... ... 25.425 -1.550 23.875 236000 3.700 0.400 3.300 ... ... 0.139853
0.141128 ... ... 23.925 -1.525 22.400 238000 4.200 0.425 3.775 ... ... 0.139669
0.140996 ... ... 22.475 -1.475 21 240000 4.775 0.475 4.300 ... ... 0.13991
0.140886 ... ... 21.050 -1.400 19.650 242000 5.375 0.525 4.850 ... ... 0.139774
0.140773 ... ... 19.700 -1.350 18.350 244000 6.050 0.575 5.475 ... ... 0.139982
0.140308 ... ... 18.400 -1.325 17.075 246000 6.750 0.600 6.150 ... ... 0.139811
0.140485 ... ... 17.150 -1.250 15.900 248000 7.525 0.675 6.850 ... ... 0.139937
0.14029 ... ... 15.975 -1.225 14.750 250000 8.350 0.725 7.625 ... ... 0.14001
0.140369 ... ... 14.825 -1.150 13.675 252000 9.225 0.775 8.450 ... ... 0.140032
0.140398 ... ... 13.750 -1.100 12.650 254000 10.175 0.825 9.350 ... ... 0.140313
0.140381 ... ... 12.725 -1.050 11.675 256000 11.150 0.875 10.275 ... ... 0.140235
0.140324 ... ... 11.775 -1.025 10.750 258000 12.200 0.925 11.275 ... ... 0.140424
0.140542 ... ... 10.850 -0.950 9.900 260000 13.300 0.975 12.325 ... ... 0.140582
0.140434 ... ... 10 -0.925 9.075 262000 14.450 1.025 13.425 ... ... 0.140722
0.140629 ... ... 9.175 -0.850 8.325 264000 15.675 1.100 14.575 ... ... 0.141171
0.140839 ... ... 8.425 -0.800 7.625 266000 16.925 1.150 15.775 ... ... 0.141326
0.140763 ... ... 7.700 -0.750 6.950 268000 18.225 1.200 17.025 ... ... 0.141519
0.141067 ... ... 7.050 -0.700 6.350 270000 19.575 1.225 18.350 ... ... 0.141774
0.141464 ... ... 6.450 -0.650 5.800 272000 21 1.300 19.700 ... ... 0.142461
0.14199 ... ... 5.925 -0.625 5.300 274000 22.450 1.325 21.125 ... ... 0.142947
0.142327 ... ... 5.425 -0.600 4.825 276000 23.950 1.350 22.600 ... ... 0.143606
0.142862 ... ... 4.975 -0.575 4.400 278000 25.500 1.375 24.125 ... ... 0.144486
0.143651 ... ... 4.575 -0.550 4.025 280000 27.100 1.400 25.700 ... ... 0.145647
0.144355 ... ... 4.200 -0.525 3.675 282000 28.725 1.425 27.300 ... ... 0.146753
0.14542 ... ... 3.875 -0.500 3.375 284000 30.375 1.450 28.925 ... ... 0.147834
0.146048 ... ... 3.550 -0.475 3.075 286000 32.075 1.500 30.575 ... ... 0.149356
0.146673 ... ... 3.275 -0.475 2.800 288000 33.775 1.500 32.275 ... ... 0.150501
0.147819 ... ... 3 -0.425 2.575 290000 35.500 1.525 33.975 ... ... 0.151727
0.148065 ... ... 2.750 -0.425 2.325 292000 37.250 1.550 35.700 ... ... 0.153077
0.148919 ... ... 2.500 -0.375 2.125 294000 39.025 1.600 37.425 ... ... 0.154598
0.14938 ... ... 2.275 -0.350 1.925 296000 40.800 1.625 39.175 ... ... 0.155803
0.149409 ... ... 2.050 -0.325 1.725 298000 42.600 1.650 40.950 ... ... 0.157244
0.149606 ... ... 1.850 -0.300 1.550 300000 44.425 1.700 42.725 ... ... 0.158979
0.149352 ... ... 1.650 -0.275 1.375 302000 46.250 1.725 44.525 ... ... 0.160459
0.149332 ... ... 1.450 -0.225 1.225 304000 48.100 1.775 46.325 ... ... 0.162317
0.148837 ... ... 1.300 -0.225 1.075 306000 49.950 1.775 48.175 ... ... 0.163955
0.148668 ... ... 1.125 -0.175 0.950 308000 51.825 1.800 50.025 ... ... 0.166064
0.148003 ... ... 1 -0.175 0.825 310000 53.725 1.850 51.875 ... ... 0.168722
0.1478 ... ... 0.875 -0.150 0.725 312000 55.650 1.875 53.775 ... ... 0.171996
0.147098 ... ... 0.750 -0.125 0.625 314000 57.575 1.900 55.675 ... ... 0.175183
0.147064 ... ... 0.650 -0.100 0.550 316000 59.525 1.925 57.600 ... ... 0.179061
0.146571 ... ... 0.550 -0.075 0.475 318000 61.500 1.950 59.550 ... ... 0.183664
0.145517 ... ... 0.475 -0.075 0.400 320000 63.475 1.950 61.525 ... ... 0.188233
0.14374 ... ... 0.400 -0.075 0.325 322000 65.475 1.975 63.500 ... ... 0.193549
0.143068 ... ... 0.350 -0.075 0.275 324000 67.475 1.975 65.500 ... ... 0.198832
0.14404 ... ... 0.300 -0.050 0.250 326000 69.475 1.975 67.500 ... ... 0.204084
0.142291 ... ... 0.250 -0.050 0.200 328000 71.475 1.975 69.500 ... ... 0.209304
0.142499 ... ... 0.200 -0.025 0.175 330000 73.475 1.975 71.500 ... ... 0.214494
0.138908 ... ... 0.175 -0.050 0.125 332000 75.475 1.975 73.500 ... ... 0.219653
0.141662 ... ... 0.150 -0.025 0.125 334000 77.475 1.975 75.500 ... ... 0.224783
0.140355 ... ... 0.125 -0.025 0.100 336000 79.475 1.975 77.500 ... ... 0.229882
0.138121 ... ... 0.100 -0.025 0.075 338000 81.475 1.975 79.500 ... ... 0.234952
0.140677 ... ... 0.100 -0.025 0.075 340000 83.475 1.975 81.500 ... ... 0.239994
0.143212 ... ... 0.075 0 0.075 342000 85.475 1.975 83.500 ... ... 0.245007
0.139239 ... ... 0.075 -0.025 0.050 344000 87.475 1.975 85.500 ... ... 0.249991
0.141646 ... ... 0.050 0 0.050 346000 89.475 1.975 87.500 ... ... 0.254948
0.144032 ... ... 0.050 0 0.050 348000 91.475 1.975 89.500 ... ... 0.259877
0.136437 ... ... 0.050 -0.025 0.025 350000 93.475 1.975 91.500 ... ... 0.264779
0.138658 ... ... 0.025 0 0.025 352000 95.475 1.975 93.500 ... ... 0.269654
0.140862 ... ... 0.025 0 0.025 354000 97.475 1.975 95.500 ... ... 0.274503
0.143051 ... ... 0.025 0 0.025 356000 99.475 1.975 97.500 ... ... 0.279325
0.145224 ... ... 0.025 0 0.025 358000 101.475 1.975 99.500 ... ... 0.284121
0.147381 ... ... 0.025 0 0.025 360000 103.475 1.975 101.500 ... ... 0.288892
0.149523 ... ... 0.025 0 0.025 362000 105.475 1.975 103.500 ... ... 0.293637
0.142492 ... ... 0.025 -0.013 0.013 364000 107.475 1.975 105.500 ... ... 0.298357
0.144499 ... ... 0.013 0 0.013 366000 109.475 1.975 107.500 ... ... 0.303053
0.146492 ... ... 0.013 0 0.013 368000 111.475 1.975 109.500 ... ... 0.307724
0.148471 ... ... 0.013 0 0.013 370000 113.475 1.975 111.500 ... ... 0.312371
0.150437 ... ... 0.013 0 0.013 372000 115.475 1.975 113.500 ... ... 0.316994
0.15239 ... ... 0.013 0 0.013 374000 117.475 1.975 115.500 ... ... 0.321593
0.154327 ... ... 0.013 0 0.013 376000 119.475 1.975 117.500 ... ... 0.326169
0.156251 ... ... 0.013 0 0.013 378000 121.475 1.975 119.500 ... ... 0.330721
0.158163 ... ... 0.013 0 0.013 380000 123.475 1.975 121.500 ... ... 0.335251
0.160062 ... ... 0.013 0 0.013 382000 125.475 1.975 123.500 ... ... 0.339758
0.161949 ... ... 0.013 0 0.013 384000 127.475 1.975 125.500 ... ... 0.344243
0.163824 ... ... 0.013 0 0.013 386000 129.475 1.975 127.500 ... ... 0.348705
0.165687 ... ... 0.013 0 0.013 388000 131.475 1.975 129.500 ... ... 0.353146
0.167539 ... ... 0.013 0 0.013 390000 133.475 1.975 131.500 ... ... 0.357564
0.169381 ... ... 0.013 0 0.013 392000 135.475 1.975 133.500 ... ... 0.361962
0.17121 ... ... 0.013 0 0.013 394000 137.475 1.975 135.500 ... ... 0.366338
0.173027 ... ... 0.013 0 0.013 396000 139.475 1.975 137.500 ... ... 0.370693
0.174832 ... ... 0.013 0 0.013 398000 141.475 1.975 139.500 ... ... 0.375027
0.176626 ... ... 0.013 0 0.013 400000 143.475 1.975 141.500 ... ... 0.379341
0.178409 ... ... 0.013 0 0.013 402000 145.475 1.975 143.500 ... ... 0.383634
0.180181 ... ... 0.013 0 0.013 404000 147.475 1.975 145.500 ... ... 0.387908
0.181942 ... ... 0.013 0 0.013 406000 149.475 1.975 147.500 ... ... 0.392161
0.183693 ... ... 0.013 0 0.013 408000 151.475 1.975 149.500 ... ... 0.396394
0.185434 ... ... 0.013 0 0.013 410000 153.475 1.975 151.500 ... ... 0.400608
0.187164 ... ... 0.013 0 0.013 412000 155.475 1.975 153.500 ... ... 0.404803
0.188885 ... ... 0.013 0 0.013 414000 157.475 1.975 155.500 ... ... 0.408979
0.190595 ... ... 0.013 0 0.013 416000 159.475 1.975 157.500 ... ... 0.413135
0.192296 ... ... 0.013 0 0.013 418000 161.475 1.975 159.500 ... ... 0.417273
0.193987 ... ... 0.013 0 0.013 420000 163.475 1.975 161.500 ... ... 0.421393
0.195666 ... ... 0.013 0 0.013 422000 165.475 1.975 163.500 ... ... 0.425493
0.197336 ... ... 0.013 0 0.013 424000 167.475 1.975 165.500 ... ... 0.429576
0.198996 ... ... 0.013 0 0.013 426000 169.475 1.975 167.500 ... ... 0.433641
0.200647 ... ... 0.013 0 0.013 428000 171.475 1.975 169.500 ... ... 0.437687

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.