DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 198
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.550344 ... ... 104 0 104 94000 0.013 0 0.013 ... ... 0.238495
0.53438 ... ... 102 0 102 96000 0.013 0 0.013 ... ... 0.232112
0.518781 ... ... 100 0 100 98000 0.013 0 0.013 ... ... 0.225858
0.50353 ... ... 98 0 98 100000 0.013 0 0.013 ... ... 0.219728
0.488611 ... ... 96 0 96 102000 0.013 0 0.013 ... ... 0.213714
0.47401 ... ... 94 0 94 104000 0.013 0 0.013 ... ... 0.207814
0.459714 ... ... 92 0 92 106000 0.013 0 0.013 ... ... 0.202023
0.445709 ... ... 90 0 90 108000 0.013 0 0.013 ... ... 0.196337
0.431984 ... ... 88 0 88 110000 0.013 0 0.013 ... ... 0.190751
0.418528 ... ... 86 0 86 112000 0.013 0 0.013 ... ... 0.185262
0.405329 ... ... 84 0 84 114000 0.025 0 0.025 ... ... 0.191892
0.392379 ... ... 82 0 82 116000 0.025 0 0.025 ... ... 0.18627
0.379667 ... ... 80 0 80 118000 0.025 0 0.025 ... ... 0.180737
0.367185 ... ... 78 0 78 120000 0.025 0 0.025 ... ... 0.175289
0.354924 ... ... 76 0 76 122000 0.050 0 0.050 ... ... 0.182812
0.342877 ... ... 74 0 74 124000 0.050 0 0.050 ... ... 0.177183
0.331036 ... ... 72 0 72 126000 0.075 0 0.075 ... ... 0.179941
0.319393 ... ... 70 0 70 128000 0.100 0 0.100 ... ... 0.180601
0.307942 ... ... 68 0 68 130000 0.125 0 0.125 ... ... 0.180007
0.296677 ... ... 66 0 66 132000 0.175 0 0.175 ... ... 0.182514
0.285591 ... ... 64 0 64 134000 0.200 0 0.200 ... ... 0.180005
0.274678 ... ... 62 0 62 136000 0.250 0 0.250 ... ... 0.180039
0.263934 ... ... 60 0 60 138000 0.325 0 0.325 ... ... 0.181507
0.253352 ... ... 58 0 58 140000 0.400 0 0.400 ... ... 0.18165
0.242927 ... ... 56 0 56 142000 0.475 0 0.475 ... ... 0.180852
0.233533 ... ... 54.025 0 54.025 144000 0.575 0 0.575 ... ... 0.180903
0.225126 ... ... 52.075 0 52.075 146000 0.700 0 0.700 ... ... 0.181433
0.217651 ... ... 50.150 0 50.150 148000 0.825 0 0.825 ... ... 0.180998
0.211839 ... ... 48.275 0 48.275 150000 0.975 0 0.975 ... ... 0.180895
0.206734 ... ... 46.425 0 46.425 152000 1.150 0 1.150 ... ... 0.180962
0.202238 ... ... 44.600 0 44.600 154000 1.350 0 1.350 ... ... 0.18109
0.198946 ... ... 42.825 0 42.825 156000 1.575 0 1.575 ... ... 0.181203
0.196001 ... ... 41.075 0 41.075 158000 1.825 0 1.825 ... ... 0.181255
0.193324 ... ... 39.350 0 39.350 160000 2.100 0 2.100 ... ... 0.181213
0.191429 ... ... 37.675 0 37.675 162000 2.400 0 2.400 ... ... 0.181055
0.189615 ... ... 36.025 0 36.025 164000 2.725 -0.025 2.750 ... ... 0.180769
0.188359 ... ... 34.425 0 34.425 166000 3.100 0 3.100 ... ... 0.180881
0.187058 ... ... 32.850 0 32.850 168000 3.500 -0.025 3.525 ... ... 0.180785
0.186158 ... ... 31.325 0 31.325 170000 3.950 0 3.950 ... ... 0.180964
0.185136 ... ... 29.850 -0.025 29.825 172000 4.425 -0.025 4.450 ... ... 0.180903
0.184832 ... ... 28.400 0 28.400 174000 4.950 0 4.950 ... ... 0.181045
0.183923 ... ... 27 -0.025 26.975 176000 5.500 -0.025 5.525 ... ... 0.180937
0.183629 ... ... 25.625 0 25.625 178000 6.100 -0.025 6.125 ... ... 0.180987
0.183121 ... ... 24.325 -0.025 24.300 180000 6.750 0 6.750 ... ... 0.181167
0.182771 ... ... 23.050 -0.025 23.025 182000 7.425 -0.025 7.450 ... ... 0.18109
0.182555 ... ... 21.825 -0.025 21.800 184000 8.150 -0.025 8.175 ... ... 0.181127
0.182457 ... ... 20.625 0 20.625 186000 8.925 0 8.925 ... ... 0.181264
0.182128 ... ... 19.500 -0.025 19.475 188000 9.725 -0.025 9.750 ... ... 0.181155
0.181909 ... ... 18.400 -0.025 18.375 190000 10.575 -0.025 10.600 ... ... 0.181146
0.181795 ... ... 17.350 -0.025 17.325 192000 11.475 -0.025 11.500 ... ... 0.181231
0.181782 ... ... 16.325 0 16.325 194000 12.425 0 12.425 ... ... 0.181411
0.181552 ... ... 15.375 -0.025 15.350 196000 13.400 -0.025 13.425 ... ... 0.181369
0.181432 ... ... 14.450 -0.025 14.425 198000 14.425 -0.025 14.450 ... ... 0.181432
0.181426 ... ... 13.575 -0.025 13.550 200000 15.500 -0.025 15.525 ... ... 0.181608
0.181226 ... ... 12.725 -0.025 12.700 202000 16.600 -0.025 16.625 ... ... 0.181589
0.181155 ... ... 11.925 -0.025 11.900 204000 17.750 -0.025 17.775 ... ... 0.181701
0.181225 ... ... 11.175 -0.025 11.150 206000 18.950 -0.025 18.975 ... ... 0.181957
0.181131 ... ... 10.450 -0.025 10.425 208000 20.175 -0.025 20.200 ... ... 0.182052
0.181204 ... ... 9.750 0 9.750 210000 21.450 -0.025 21.475 ... ... 0.18232
0.181136 ... ... 9.125 -0.025 9.100 212000 22.750 -0.025 22.775 ... ... 0.182454
0.180938 ... ... 8.500 -0.025 8.475 214000 24.100 0 24.100 ... ... 0.182796
0.180952 ... ... 7.925 -0.025 7.900 216000 25.475 0 25.475 ... ... 0.183035
0.181207 ... ... 7.375 0 7.375 218000 26.875 -0.025 26.900 ... ... 0.183185
0.181035 ... ... 6.875 -0.025 6.850 220000 28.325 0 28.325 ... ... 0.183606
0.18114 ... ... 6.375 0 6.375 222000 29.800 0 29.800 ... ... 0.183976
0.180827 ... ... 5.925 -0.025 5.900 224000 31.300 -0.025 31.325 ... ... 0.184312
0.180834 ... ... 5.500 -0.025 5.475 226000 32.825 -0.025 32.850 ... ... 0.184631
0.180819 ... ... 5.100 -0.025 5.075 228000 34.400 0 34.400 ... ... 0.185334
0.180801 ... ... 4.725 -0.025 4.700 230000 36 0 36 ... ... 0.186078
0.180797 ... ... 4.375 -0.025 4.350 232000 37.600 -0.025 37.625 ... ... 0.186481
0.180831 ... ... 4.050 -0.025 4.025 234000 39.250 0 39.250 ... ... 0.187369
0.180927 ... ... 3.725 0 3.725 236000 40.900 -0.025 40.925 ... ... 0.187945
0.181114 ... ... 3.450 0 3.450 238000 42.600 0 42.600 ... ... 0.189088
0.180941 ... ... 3.175 0 3.175 240000 44.300 -0.025 44.325 ... ... 0.189954
0.180887 ... ... 2.925 0 2.925 242000 46.050 0 46.050 ... ... 0.191482
0.180991 ... ... 2.700 0 2.700 244000 47.800 0 47.800 ... ... 0.192778
0.180746 ... ... 2.500 -0.025 2.475 246000 49.550 -0.025 49.575 ... ... 0.193834
0.1807 ... ... 2.300 -0.025 2.275 248000 51.350 0 51.350 ... ... 0.195686
0.180906 ... ... 2.100 0 2.100 250000 53.150 0 53.150 ... ... 0.197351
0.18079 ... ... 1.950 -0.025 1.925 252000 54.975 0 54.975 ... ... 0.199379
0.180991 ... ... 1.775 0 1.775 254000 56.825 0 56.825 ... ... 0.20181
0.180882 ... ... 1.625 0 1.625 256000 58.675 0 58.675 ... ... 0.204111
0.181172 ... ... 1.500 0 1.500 258000 60.550 0 60.550 ... ... 0.206872
0.181173 ... ... 1.375 0 1.375 260000 62.425 0 62.425 ... ... 0.20953
0.180854 ... ... 1.250 0 1.250 262000 64.325 0 64.325 ... ... 0.212699
0.181058 ... ... 1.150 0 1.150 264000 66.250 0 66.250 ... ... 0.21641
0.180977 ... ... 1.050 0 1.050 266000 68.175 0 68.175 ... ... 0.220064
0.180579 ... ... 0.975 -0.025 0.950 268000 70.125 0 70.125 ... ... 0.224292
0.180878 ... ... 0.875 0 0.875 270000 72.075 0 72.075 ... ... 0.228477
0.180918 ... ... 0.800 0 0.800 272000 74.025 0 74.025 ... ... 0.23262
0.180669 ... ... 0.725 0 0.725 274000 76 0 76 ... ... 0.237361
0.18136 ... ... 0.675 0 0.675 276000 78 0 78 ... ... 0.242703
0.180513 ... ... 0.625 -0.025 0.600 278000 80 0 80 ... ... 0.248008
0.180707 ... ... 0.550 0 0.550 280000 82 0 82 ... ... 0.253277
0.18065 ... ... 0.500 0 0.500 282000 84 0 84 ... ... 0.25851
0.180309 ... ... 0.475 -0.025 0.450 284000 86 0 86 ... ... 0.263708
0.181415 ... ... 0.425 0 0.425 286000 88 0 88 ... ... 0.268872
0.180528 ... ... 0.375 0 0.375 288000 90 0 90 ... ... 0.274002
0.18127 ... ... 0.350 0 0.350 290000 92 0 92 ... ... 0.279098
0.181854 ... ... 0.325 0 0.325 292000 94 0 94 ... ... 0.284161
0.182264 ... ... 0.300 0 0.300 294000 96 0 96 ... ... 0.289191
0.17999 ... ... 0.275 -0.025 0.250 296000 98 0 98 ... ... 0.29419
0.182487 ... ... 0.250 0 0.250 298000 100 0 100 ... ... 0.299156
0.182246 ... ... 0.225 0 0.225 300000 102 0 102 ... ... 0.304092
0.181721 ... ... 0.200 0 0.200 302000 104 0 104 ... ... 0.308996
0.180856 ... ... 0.175 0 0.175 304000 106 0 106 ... ... 0.31387
0.179573 ... ... 0.175 -0.025 0.150 306000 108 0 108 ... ... 0.318714
0.181844 ... ... 0.150 0 0.150 308000 110 0 110 ... ... 0.323529
0.179972 ... ... 0.125 0 0.125 310000 112 0 112 ... ... 0.328314
0.182168 ... ... 0.125 0 0.125 312000 114 0 114 ... ... 0.333071
0.179512 ... ... 0.100 0 0.100 314000 116 0 116 ... ... 0.337799
0.181628 ... ... 0.100 0 0.100 316000 118 0 118 ... ... 0.342499
0.183727 ... ... 0.100 0 0.100 318000 120 0 120 ... ... 0.347172
0.179868 ... ... 0.075 0 0.075 320000 122 0 122 ... ... 0.351817
0.181883 ... ... 0.075 0 0.075 322000 124 0 124 ... ... 0.356436
0.183882 ... ... 0.075 0 0.075 324000 126 0 126 ... ... 0.361028
0.178055 ... ... 0.050 0 0.050 326000 128 0 128 ... ... 0.365593
0.17996 ... ... 0.050 0 0.050 328000 130 0 130 ... ... 0.370133
0.181851 ... ... 0.050 0 0.050 330000 132 0 132 ... ... 0.374647
0.183727 ... ... 0.050 0 0.050 332000 134 0 134 ... ... 0.379136
0.18559 ... ... 0.050 0 0.050 334000 136 0 136 ... ... 0.3836
0.175353 ... ... 0.050 -0.025 0.025 336000 138 0 138 ... ... 0.38804
0.177095 ... ... 0.025 0 0.025 338000 140 0 140 ... ... 0.392455
0.178824 ... ... 0.025 0 0.025 340000 142 0 142 ... ... 0.396846
0.180541 ... ... 0.025 0 0.025 342000 144 0 144 ... ... 0.401214
0.182244 ... ... 0.025 0 0.025 344000 146 0 146 ... ... 0.405558
0.183936 ... ... 0.025 0 0.025 346000 148 0 148 ... ... 0.409878
0.185615 ... ... 0.025 0 0.025 348000 150 0 150 ... ... 0.414176
0.187284 ... ... 0.025 0 0.025 350000 152 0 152 ... ... 0.418452
0.18894 ... ... 0.025 0 0.025 352000 154 0 154 ... ... 0.422705
0.190586 ... ... 0.025 0 0.025 354000 156 0 156 ... ... 0.426936
0.19222 ... ... 0.025 0 0.025 356000 158 0 158 ... ... 0.431145
0.193844 ... ... 0.025 0 0.025 358000 160 0 160 ... ... 0.435333
0.184257 ... ... 0.013 0 0.013 360000 162 0 162 ... ... 0.439499
0.185784 ... ... 0.013 0 0.013 362000 164 0 164 ... ... 0.443644
0.187301 ... ... 0.013 0 0.013 364000 166 0 166 ... ... 0.447769
0.188809 ... ... 0.013 0 0.013 366000 168 0 168 ... ... 0.451873
0.190307 ... ... 0.013 0 0.013 368000 170 0 170 ... ... 0.455956
0.191796 ... ... 0.013 0 0.013 370000 172 0 172 ... ... 0.46002
0.193275 ... ... 0.013 0 0.013 372000 174 0 174 ... ... 0.464063
0.194745 ... ... 0.013 0 0.013 374000 176 0 176 ... ... 0.468087
0.196206 ... ... 0.013 0 0.013 376000 178 0 178 ... ... 0.472092
0.197658 ... ... 0.013 0 0.013 378000 180 0 180 ... ... 0.476077
0.199101 ... ... 0.013 0 0.013 380000 182 0 182 ... ... 0.480044
0.200535 ... ... 0.013 0 0.013 382000 184 0 184 ... ... 0.483991
0.201959 ... ... 0.013 0 0.013 384000 186 0 186 ... ... 0.48792
0.203374 ... ... 0.013 0 0.013 386000 188 0 188 ... ... 0.49183
0.204781 ... ... 0.013 0 0.013 388000 190 0 190 ... ... 0.495723
0.206179 ... ... 0.013 0 0.013 390000 192 0 192 ... ... 0.499597
0.20757 ... ... 0.013 0 0.013 392000 194 0 194 ... ... 0.503453
0.208952 ... ... 0.013 0 0.013 394000 196 0 196 ... ... 0.507292
0.210327 ... ... 0.013 0 0.013 396000 198 0 198 ... ... 0.511113
0.211693 ... ... 0.013 0 0.013 398000 200 0 200 ... ... 0.514917

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.