DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 191
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.59206 ... ... ... ... 101 90000 0.013 ... ... ... ... 0.267727
0.574338 ... ... 99 0 99 92000 0.013 0 0.013 ... ... 0.26032
0.557035 ... ... 97 0 97 94000 0.013 0 0.013 ... ... 0.25307
0.540131 ... ... 95 0 95 96000 0.013 0 0.013 ... ... 0.245967
0.523609 ... ... 93 0 93 98000 0.013 0 0.013 ... ... 0.239006
0.50745 ... ... 91 0 91 100000 0.013 0 0.013 ... ... 0.232183
0.49164 ... ... 89 0 89 102000 0.013 0 0.013 ... ... 0.225491
0.476162 ... ... 87 0 87 104000 0.013 0 0.013 ... ... 0.218925
0.461004 ... ... 85 0 85 106000 0.013 0 0.013 ... ... 0.21248
0.446151 ... ... 83 0 83 108000 0.013 0 0.013 ... ... 0.206148
0.431592 ... ... 81 0 81 110000 0.013 0 0.013 ... ... 0.199926
0.417314 ... ... 79 0 79 112000 0.013 0 0.013 ... ... 0.193812
0.403307 ... ... 77 0 77 114000 0.013 0 0.013 ... ... 0.187801
0.389561 ... ... 75 0 75 116000 0.025 0 0.025 ... ... 0.194245
0.376066 ... ... 73 0 73 118000 0.025 0 0.025 ... ... 0.188078
0.362812 ... ... 71 0 71 120000 0.025 0 0.025 ... ... 0.182007
0.349791 ... ... 69 0 69 122000 0.050 0 0.050 ... ... 0.189574
0.336994 ... ... 67 0 67 124000 0.050 0 0.050 ... ... 0.183291
0.324413 ... ... 65 0 65 126000 0.075 0 0.075 ... ... 0.185811
0.312042 ... ... 63 0 63 128000 0.100 0 0.100 ... ... 0.186115
0.299873 ... ... 61 0 61 130000 0.125 0 0.125 ... ... 0.18509
0.287899 ... ... 59 0 59 132000 0.175 0 0.175 ... ... 0.187295
0.276114 ... ... 57 0 57 134000 0.200 0 0.200 ... ... 0.18423
0.264512 ... ... 55 0 55 136000 0.275 0 0.275 ... ... 0.186683
0.253087 ... ... 53 0 53 138000 0.325 0 0.325 ... ... 0.184875
0.241833 ... ... 51 0 51 140000 0.400 -0.025 0.425 ... ... 0.184532
0.232864 ... ... 49.050 0 49.050 142000 0.500 0 0.500 ... ... 0.185005
0.223988 ... ... 47.100 0 47.100 144000 0.625 0 0.625 ... ... 0.185853
0.217183 ... ... 45.200 0 45.200 146000 0.750 0 0.750 ... ... 0.185462
0.211271 ... ... 43.350 -0.025 43.325 148000 0.900 0 0.900 ... ... 0.185342
0.207003 ... ... 41.500 0 41.500 150000 1.075 0 1.075 ... ... 0.18532
0.203259 ... ... 39.700 0 39.700 152000 1.275 0 1.275 ... ... 0.185284
0.199919 ... ... 37.925 0 37.925 154000 1.500 -0.025 1.525 ... ... 0.185163
0.196879 ... ... 36.200 -0.025 36.175 156000 1.775 0 1.775 ... ... 0.185694
0.195408 ... ... 34.500 0 34.500 158000 2.050 -0.025 2.075 ... ... 0.185217
0.193269 ... ... 32.850 -0.025 32.825 160000 2.375 -0.025 2.400 ... ... 0.185234
0.191736 ... ... 31.225 -0.025 31.200 162000 2.750 0 2.750 ... ... 0.185589
0.190663 ... ... 29.650 -0.025 29.625 164000 3.150 0 3.150 ... ... 0.185598
0.189937 ... ... 28.125 -0.025 28.100 166000 3.575 -0.025 3.600 ... ... 0.185289
0.189468 ... ... 26.625 0 26.625 168000 4.050 -0.025 4.075 ... ... 0.185189
0.188716 ... ... 25.175 0 25.175 170000 4.575 -0.025 4.600 ... ... 0.185234
0.188146 ... ... 23.800 -0.025 23.775 172000 5.150 -0.025 5.175 ... ... 0.185379
0.187712 ... ... 22.450 -0.025 22.425 174000 5.775 0 5.775 ... ... 0.185593
0.18738 ... ... 21.150 -0.025 21.125 176000 6.425 -0.025 6.450 ... ... 0.185432
0.187126 ... ... 19.900 -0.025 19.875 178000 7.150 0 7.150 ... ... 0.185737
0.186932 ... ... 18.675 0 18.675 180000 7.900 -0.025 7.925 ... ... 0.185669
0.1864 ... ... 17.525 -0.025 17.500 182000 8.700 -0.025 8.725 ... ... 0.185637
0.186302 ... ... 16.425 -0.025 16.400 184000 9.550 -0.025 9.575 ... ... 0.185636
0.186239 ... ... 15.375 -0.025 15.350 186000 10.450 -0.025 10.475 ... ... 0.185666
0.186214 ... ... 14.375 -0.025 14.350 188000 11.400 -0.025 11.425 ... ... 0.185729
0.185869 ... ... 13.400 -0.025 13.375 190000 12.400 -0.025 12.425 ... ... 0.185829
0.185936 ... ... 12.500 -0.025 12.475 192000 13.450 -0.025 13.475 ... ... 0.185975
0.185701 ... ... 11.625 -0.025 11.600 194000 14.550 -0.025 14.575 ... ... 0.186179
0.185897 ... ... 10.800 0 10.800 196000 15.675 -0.025 15.700 ... ... 0.186095
0.185817 ... ... 10.025 0 10.025 198000 16.875 -0.025 16.900 ... ... 0.186458
0.185474 ... ... 9.300 -0.025 9.275 200000 18.100 -0.025 18.125 ... ... 0.186565
0.185614 ... ... 8.625 -0.025 8.600 202000 19.375 0 19.375 ... ... 0.186798
0.185524 ... ... 7.975 -0.025 7.950 204000 20.675 -0.025 20.700 ... ... 0.186809
0.185597 ... ... 7.350 0 7.350 206000 22.025 -0.025 22.050 ... ... 0.186988
0.185474 ... ... 6.800 -0.025 6.775 208000 23.425 -0.025 23.450 ... ... 0.187369
0.185565 ... ... 6.250 0 6.250 210000 24.850 -0.025 24.875 ... ... 0.187592
0.185502 ... ... 5.750 0 5.750 212000 26.325 -0.025 26.350 ... ... 0.188079
0.185296 ... ... 5.300 -0.025 5.275 214000 27.825 -0.025 27.850 ... ... 0.188461
0.185397 ... ... 4.875 -0.025 4.850 216000 29.350 -0.025 29.375 ... ... 0.188755
0.185412 ... ... 4.450 0 4.450 218000 30.925 0 30.925 ... ... 0.189427
0.185362 ... ... 4.100 -0.025 4.075 220000 32.525 0 32.525 ... ... 0.190085
0.185268 ... ... 3.750 -0.025 3.725 222000 34.150 0 34.150 ... ... 0.190755
0.185155 ... ... 3.425 -0.025 3.400 224000 35.800 0 35.800 ... ... 0.191469
0.185052 ... ... 3.125 -0.025 3.100 226000 37.475 -0.025 37.500 ... ... 0.192261
0.185545 ... ... 2.850 0 2.850 228000 39.175 -0.025 39.200 ... ... 0.193171
0.185012 ... ... 2.600 -0.025 2.575 230000 40.900 -0.025 40.925 ... ... 0.19424
0.185159 ... ... 2.375 -0.025 2.350 232000 42.650 -0.025 42.675 ... ... 0.195517
0.185486 ... ... 2.150 0 2.150 234000 44.425 -0.025 44.450 ... ... 0.197052
0.185379 ... ... 1.950 0 1.950 236000 46.225 0 46.225 ... ... 0.198902
0.185512 ... ... 1.775 0 1.775 238000 48.025 -0.025 48.050 ... ... 0.200484
0.185203 ... ... 1.600 0 1.600 240000 49.875 0 49.875 ... ... 0.203116
0.185213 ... ... 1.450 0 1.450 242000 51.725 0 51.725 ... ... 0.20556
0.185637 ... ... 1.325 0 1.325 244000 53.575 0 53.575 ... ... 0.207814
0.18568 ... ... 1.200 0 1.200 246000 55.450 0 55.450 ... ... 0.210599
0.185297 ... ... 1.075 0 1.075 248000 57.350 0 57.350 ... ... 0.213974
0.185476 ... ... 0.975 0 0.975 250000 59.250 -0.025 59.275 ... ... 0.217238
0.185262 ... ... 0.875 0 0.875 252000 61.175 -0.025 61.200 ... ... 0.22116
0.185797 ... ... 0.800 0 0.800 254000 63.125 0 63.125 ... ... 0.225779
0.184721 ... ... 0.725 -0.025 0.700 256000 65.075 0 65.075 ... ... 0.230342
0.185841 ... ... 0.650 0 0.650 258000 67.050 0 67.050 ... ... 0.235634
0.185256 ... ... 0.575 0 0.575 260000 69.025 0 69.025 ... ... 0.240883
0.185783 ... ... 0.525 0 0.525 262000 71 0 71 ... ... 0.246087
0.186009 ... ... 0.475 0 0.475 264000 73 0 73 ... ... 0.252035
0.185894 ... ... 0.425 0 0.425 266000 75 0 75 ... ... 0.25794
0.185383 ... ... 0.375 0 0.375 268000 77 0 77 ... ... 0.263803
0.184403 ... ... 0.350 -0.025 0.325 270000 79 0 79 ... ... 0.269625
0.185287 ... ... 0.300 0 0.300 272000 81 0 81 ... ... 0.275405
0.185955 ... ... 0.275 0 0.275 274000 83 0 83 ... ... 0.281145
0.186381 ... ... 0.250 0 0.250 276000 85 0 85 ... ... 0.286845
0.186534 ... ... 0.225 0 0.225 278000 87 0 87 ... ... 0.292506
0.186373 ... ... 0.200 0 0.200 280000 89 0 89 ... ... 0.298129
0.185838 ... ... 0.175 0 0.175 282000 91 0 91 ... ... 0.303713
0.184849 ... ... 0.150 0 0.150 284000 93 0 93 ... ... 0.309261
0.187607 ... ... 0.150 0 0.150 286000 95 0 95 ... ... 0.314771
0.185968 ... ... 0.125 0 0.125 288000 97 0 97 ... ... 0.320245
0.183549 ... ... 0.100 0 0.100 290000 99 0 99 ... ... 0.325683
0.18613 ... ... 0.100 0 0.100 292000 101 0 101 ... ... 0.331086
0.18249 ... ... 0.100 -0.025 0.075 294000 103 0 103 ... ... 0.336454
0.184962 ... ... 0.075 0 0.075 296000 105 0 105 ... ... 0.341788
0.187413 ... ... 0.075 0 0.075 298000 107 0 107 ... ... 0.347088
0.181669 ... ... 0.075 -0.025 0.050 300000 109 0 109 ... ... 0.352355
0.183998 ... ... 0.050 0 0.050 302000 111 0 111 ... ... 0.357589
0.186308 ... ... 0.050 0 0.050 304000 113 0 113 ... ... 0.36279
0.188599 ... ... 0.050 0 0.050 306000 115 0 115 ... ... 0.36796
0.19087 ... ... 0.050 0 0.050 308000 117 0 117 ... ... 0.373098
0.180415 ... ... 0.025 0 0.025 310000 119 0 119 ... ... 0.378204
0.182534 ... ... 0.025 0 0.025 312000 121 0 121 ... ... 0.38328
0.184635 ... ... 0.025 0 0.025 314000 123 0 123 ... ... 0.388326
0.18672 ... ... 0.025 0 0.025 316000 125 0 125 ... ... 0.393342
0.188788 ... ... 0.025 0 0.025 318000 127 0 127 ... ... 0.398328
0.19084 ... ... 0.025 0 0.025 320000 129 0 129 ... ... 0.403286
0.192876 ... ... 0.025 0 0.025 322000 131 0 131 ... ... 0.408214
0.194898 ... ... 0.025 0 0.025 324000 133 0 133 ... ... 0.413115
0.196904 ... ... 0.025 0 0.025 326000 135 0 135 ... ... 0.417987
0.187256 ... ... 0.025 -0.013 0.013 328000 137 0 137 ... ... 0.422831
0.189138 ... ... 0.013 0 0.013 330000 139 0 139 ... ... 0.427649
0.191007 ... ... 0.013 0 0.013 332000 141 0 141 ... ... 0.432439
0.192863 ... ... 0.013 0 0.013 334000 143 0 143 ... ... 0.437203
0.194705 ... ... 0.013 0 0.013 336000 145 0 145 ... ... 0.44194
0.196535 ... ... 0.013 0 0.013 338000 147 0 147 ... ... 0.446652
0.198353 ... ... 0.013 0 0.013 340000 149 0 149 ... ... 0.451337
0.200159 ... ... 0.013 0 0.013 342000 151 0 151 ... ... 0.455998
0.201952 ... ... 0.013 0 0.013 344000 153 0 153 ... ... 0.460633
0.203733 ... ... 0.013 0 0.013 346000 155 0 155 ... ... 0.465244
0.205499 ... ... 0.013 0 0.013 348000 157 0 157 ... ... 0.46983
0.207254 ... ... 0.013 0 0.013 350000 159 0 159 ... ... 0.474392
0.208997 ... ... 0.013 0 0.013 352000 161 0 161 ... ... 0.47893
0.210729 ... ... 0.013 0 0.013 354000 163 0 163 ... ... 0.483445
0.212449 ... ... 0.013 0 0.013 356000 165 0 165 ... ... 0.487936
0.214158 ... ... 0.013 0 0.013 358000 167 0 167 ... ... 0.492405
0.215855 ... ... 0.013 0 0.013 360000 169 0 169 ... ... 0.49685
0.217542 ... ... 0.013 0 0.013 362000 171 0 171 ... ... 0.501273
0.219218 ... ... 0.013 0 0.013 364000 173 0 173 ... ... 0.505674
0.220883 ... ... 0.013 0 0.013 366000 175 0 175 ... ... 0.510053
0.222538 ... ... 0.013 0 0.013 368000 177 0 177 ... ... 0.51441
0.224183 ... ... 0.013 0 0.013 370000 179 0 179 ... ... 0.518746
0.225817 ... ... 0.013 0 0.013 372000 181 0 181 ... ... 0.52306
0.227439 ... ... 0.013 0 0.013 374000 183 0 183 ... ... 0.527353
0.229051 ... ... 0.013 0 0.013 376000 185 0 185 ... ... 0.531626
0.230653 ... ... 0.013 0 0.013 378000 187 0 187 ... ... 0.535878
0.232245 ... ... 0.013 0 0.013 380000 189 0 189 ... ... 0.54011
0.233828 ... ... 0.013 0 0.013 382000 191 0 191 ... ... 0.544321
0.235401 ... ... 0.013 0 0.013 384000 193 0 193 ... ... 0.548513
0.236965 ... ... 0.013 0 0.013 386000 195 0 195 ... ... 0.552684
0.23852 ... ... 0.013 0 0.013 388000 197 0 197 ... ... 0.556837
0.240066 ... ... 0.013 0 0.013 390000 199 0 199 ... ... 0.56097
0.241602 ... ... 0.013 0 0.013 392000 201 0 201 ... ... 0.565084
0.24313 ... ... 0.013 0 0.013 394000 203 0 203 ... ... 0.569179
0.244649 ... ... 0.013 0 0.013 396000 205 0 205 ... ... 0.573255
0.24616 ... ... 0.013 0 0.013 398000 207 0 207 ... ... 0.577313

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.