DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 187.225
Expiration Date: 02/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.587896 ... ... 99 0.225 99.225 88000 0.075 0 0.075 ... ... 0.275724
0.56981 ... ... 97 0.225 97.225 90000 0.100 0 0.100 ... ... 0.277364
0.552175 ... ... 95 0.225 95.225 92000 0.100 0 0.100 ... ... 0.269661
0.534969 ... ... 93 0.225 93.225 94000 0.100 0 0.100 ... ... 0.262119
0.51817 ... ... 91 0.225 91.225 96000 0.125 0 0.125 ... ... 0.261943
0.50176 ... ... 89 0.225 89.225 98000 0.125 0 0.125 ... ... 0.254525
0.485721 ... ... 87 0.225 87.225 100000 0.150 0 0.150 ... ... 0.253223
0.470035 ... ... 85 0.225 85.225 102000 0.150 0 0.150 ... ... 0.245937
0.454687 ... ... 83 0.225 83.225 104000 0.175 0 0.175 ... ... 0.243858
0.439663 ... ... 81 0.225 81.225 106000 0.200 0 0.200 ... ... 0.241203
0.424948 ... ... 79 0.225 79.225 108000 0.200 0 0.200 ... ... 0.234067
0.41053 ... ... 77 0.225 77.225 110000 0.225 0 0.225 ... ... 0.230986
0.396396 ... ... 75 0.225 75.225 112000 0.250 0 0.250 ... ... 0.227556
0.382536 ... ... 73 0.225 73.225 114000 0.275 0 0.275 ... ... 0.223841
0.368938 ... ... 71 0.225 71.225 116000 0.275 -0.025 0.300 ... ... 0.216891
0.355593 ... ... 69 0.225 69.225 118000 0.300 -0.025 0.325 ... ... 0.21297
0.34249 ... ... 67 0.225 67.225 120000 0.325 -0.025 0.350 ... ... 0.208854
0.329621 ... ... 65 0.225 65.225 122000 0.350 -0.025 0.375 ... ... 0.204572
0.316978 ... ... 63 0.225 63.225 124000 0.400 0 0.400 ... ... 0.202395
0.304551 ... ... 61 0.225 61.225 126000 0.425 0 0.425 ... ... 0.197707
0.292334 ... ... 59 0.225 59.225 128000 0.450 0 0.450 ... ... 0.192925
0.280319 ... ... 57 0.225 57.225 130000 0.475 -0.025 0.500 ... ... 0.188059
0.268499 ... ... 55 0.225 55.225 132000 0.525 -0.025 0.550 ... ... 0.184826
0.256869 ... ... 53 0.225 53.225 134000 0.575 0 0.575 ... ... 0.181301
0.24542 ... ... 51 0.225 51.225 136000 0.625 0 0.625 ... ... 0.177525
0.234906 ... ... 49.025 0.225 49.250 138000 0.675 0 0.675 ... ... 0.173529
0.224547 ... ... 47.050 0.225 47.275 140000 0.725 0 0.725 ... ... 0.169338
0.214338 ... ... 45.075 0.225 45.300 142000 0.775 0 0.775 ... ... 0.164974
0.205001 ... ... 43.125 0.225 43.350 144000 0.850 0 0.850 ... ... 0.161553
0.19649 ... ... 41.200 0.225 41.425 146000 0.925 0 0.925 ... ... 0.157846
0.188063 ... ... 39.275 0.225 39.500 148000 1.025 0.025 1 ... ... 0.154828
0.179712 ... ... 37.350 0.225 37.575 150000 1.125 0.025 1.100 ... ... 0.151452
0.172741 ... ... 35.475 0.225 35.700 152000 1.225 0 1.225 ... ... 0.147759
0.165756 ... ... 33.625 0.200 33.825 154000 1.350 0 1.350 ... ... 0.144538
0.159963 ... ... 31.775 0.225 32 156000 1.500 0 1.500 ... ... 0.141657
0.15405 ... ... 29.975 0.200 30.175 158000 1.650 -0.025 1.675 ... ... 0.13836
0.148568 ... ... 28.200 0.175 28.375 160000 1.850 -0.025 1.875 ... ... 0.135898
0.143964 ... ... 26.450 0.175 26.625 162000 2.075 -0.025 2.100 ... ... 0.133497
0.139586 ... ... 24.725 0.175 24.900 164000 2.325 -0.050 2.375 ... ... 0.131097
0.135839 ... ... 23.050 0.175 23.225 166000 2.600 -0.050 2.650 ... ... 0.128647
0.132586 ... ... 21.425 0.175 21.600 168000 2.925 -0.050 2.975 ... ... 0.126567
0.129286 ... ... 19.850 0.150 20 170000 3.275 -0.075 3.350 ... ... 0.124309
0.126301 ... ... 18.300 0.150 18.450 172000 3.700 -0.050 3.750 ... ... 0.122667
0.123921 ... ... 16.825 0.150 16.975 174000 4.150 -0.075 4.225 ... ... 0.120724
0.121651 ... ... 15.375 0.175 15.550 176000 4.675 -0.050 4.725 ... ... 0.119212
0.119429 ... ... 14.025 0.150 14.175 178000 5.225 -0.075 5.300 ... ... 0.117323
0.117204 ... ... 12.700 0.150 12.850 180000 5.850 -0.075 5.925 ... ... 0.115741
0.115262 ... ... 11.450 0.150 11.600 182000 6.550 -0.050 6.600 ... ... 0.114396
0.113214 ... ... 10.250 0.150 10.400 184000 7.275 -0.075 7.350 ... ... 0.112586
0.111027 ... ... 9.100 0.150 9.250 186000 8.075 -0.075 8.150 ... ... 0.110946
0.108984 ... ... 8.025 0.150 8.175 188000 8.925 -0.075 9 ... ... 0.10912
0.106729 ... ... 7.025 0.125 7.150 190000 9.850 -0.075 9.925 ... ... 0.107401
0.104546 ... ... 6.075 0.125 6.200 192000 10.825 -0.100 10.925 ... ... 0.105444
0.102409 ... ... 5.225 0.100 5.325 194000 11.875 -0.125 12 ... ... 0.103548
0.100639 ... ... 4.450 0.100 4.550 196000 13.050 -0.125 13.175 ... ... 0.102382
0.098913 ... ... 3.800 0.050 3.850 198000 14.300 -0.150 14.450 ... ... 0.10132
0.097994 ... ... 3.225 0.050 3.275 200000 15.650 -0.175 15.825 ... ... 0.10077
0.097262 ... ... 2.725 0.050 2.775 202000 17.125 -0.175 17.300 ... ... 0.101246
0.096811 ... ... 2.325 0.025 2.350 204000 18.650 -0.200 18.850 ... ... 0.10175
0.096777 ... ... 1.975 0.025 2 206000 20.275 -0.175 20.450 ... ... 0.103235
0.096852 ... ... 1.675 0.025 1.700 208000 21.950 -0.175 22.125 ... ... 0.105036
0.097158 ... ... 1.425 0.025 1.450 210000 23.650 -0.200 23.850 ... ... 0.106794
0.097854 ... ... 1.225 0.025 1.250 212000 25.425 -0.200 25.625 ... ... 0.109602
0.097861 ... ... 1.050 0 1.050 214000 27.250 -0.200 27.450 ... ... 0.113146
0.098486 ... ... 0.900 0 0.900 216000 29.100 -0.200 29.300 ... ... 0.117007
0.099243 ... ... 0.775 0 0.775 218000 30.975 -0.225 31.200 ... ... 0.121252
0.100267 ... ... 0.675 0 0.675 220000 32.900 -0.200 33.100 ... ... 0.12652
0.101723 ... ... 0.600 0 0.600 222000 34.825 -0.225 35.050 ... ... 0.131703
0.1038 ... ... 0.525 0.025 0.550 224000 36.800 -0.225 37.025 ... ... 0.137994
0.105613 ... ... 0.475 0.025 0.500 226000 38.775 -0.225 39 ... ... 0.144226
0.107139 ... ... 0.450 0 0.450 228000 40.775 -0.225 41 ... ... 0.150993
0.109618 ... ... 0.425 0 0.425 230000 42.775 -0.225 43 ... ... 0.157702
0.111943 ... ... 0.400 0 0.400 232000 44.775 -0.225 45 ... ... 0.164355
0.114111 ... ... 0.375 0 0.375 234000 46.775 -0.225 47 ... ... 0.170953
0.116116 ... ... 0.350 0 0.350 236000 48.775 -0.225 49 ... ... 0.177498
0.11795 ... ... 0.325 0 0.325 238000 50.775 -0.225 51 ... ... 0.183989
0.119605 ... ... 0.300 0 0.300 240000 52.775 -0.225 53 ... ... 0.190428
0.122834 ... ... 0.300 0 0.300 242000 54.775 -0.225 55 ... ... 0.196816
0.12422 ... ... 0.275 0 0.275 244000 56.775 -0.225 57 ... ... 0.203154
0.125397 ... ... 0.250 0 0.250 246000 58.775 -0.225 59 ... ... 0.209443
0.128439 ... ... 0.250 0 0.250 248000 60.775 -0.225 61 ... ... 0.215683
0.129311 ... ... 0.225 0 0.225 250000 62.775 -0.225 63 ... ... 0.221876
0.132244 ... ... 0.225 0 0.225 252000 64.775 -0.225 65 ... ... 0.228022
0.135143 ... ... 0.225 0 0.225 254000 66.775 -0.225 67 ... ... 0.234122
0.13561 ... ... 0.200 0 0.200 256000 68.775 -0.225 69 ... ... 0.240177
0.138406 ... ... 0.200 0 0.200 258000 70.775 -0.225 71 ... ... 0.246187
0.141172 ... ... 0.200 0 0.200 260000 72.775 -0.225 73 ... ... 0.252153
0.141191 ... ... 0.175 0 0.175 262000 74.775 -0.225 75 ... ... 0.258076
0.143859 ... ... 0.175 0 0.175 264000 76.775 -0.225 77 ... ... 0.263957
0.146497 ... ... 0.175 0 0.175 266000 78.775 -0.225 79 ... ... 0.269796
0.149108 ... ... 0.175 0 0.175 268000 80.775 -0.225 81 ... ... 0.275595
0.148546 ... ... 0.150 0 0.150 270000 82.775 -0.225 83 ... ... 0.281352
0.151065 ... ... 0.150 0 0.150 272000 84.775 -0.225 85 ... ... 0.28707
0.153558 ... ... 0.150 0 0.150 274000 86.775 -0.225 87 ... ... 0.292749
0.156026 ... ... 0.150 0 0.150 276000 88.775 -0.225 89 ... ... 0.29839
0.158469 ... ... 0.150 0 0.150 278000 90.775 -0.225 91 ... ... 0.303993

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.