DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.750
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
0.772581 ... ... 125.200 0.550 125.750 88000 0.025 0 0.025 ... ... 0.377985
0.752385 ... ... 123.200 0.550 123.750 90000 0.025 0 0.025 ... ... 0.368891
0.732682 ... ... 121.200 0.550 121.750 92000 0.025 0 0.025 ... ... 0.359997
0.713448 ... ... 119.200 0.550 119.750 94000 0.025 0 0.025 ... ... 0.351293
0.694661 ... ... 117.200 0.550 117.750 96000 0.025 0 0.025 ... ... 0.342768
0.6763 ... ... 115.200 0.550 115.750 98000 0.025 0 0.025 ... ... 0.334419
0.658347 ... ... 113.200 0.550 113.750 100000 0.025 0 0.025 ... ... 0.326237
0.640784 ... ... 111.200 0.550 111.750 102000 0.025 0 0.025 ... ... 0.318215
0.623593 ... ... 109.200 0.550 109.750 104000 0.050 0 0.050 ... ... 0.332547
0.606759 ... ... 107.200 0.550 107.750 106000 0.050 0 0.050 ... ... 0.32433
0.590267 ... ... 105.200 0.550 105.750 108000 0.050 0 0.050 ... ... 0.316263
0.574104 ... ... 103.200 0.550 103.750 110000 0.050 0 0.050 ... ... 0.30834
0.558256 ... ... 101.200 0.550 101.750 112000 0.050 0 0.050 ... ... 0.300556
0.542712 ... ... 99.200 0.550 99.750 114000 0.075 0 0.075 ... ... 0.306305
0.527459 ... ... 97.200 0.550 97.750 116000 0.075 0 0.075 ... ... 0.298479
0.512487 ... ... 95.200 0.550 95.750 118000 0.075 0 0.075 ... ... 0.29078
0.497784 ... ... 93.200 0.550 93.750 120000 0.075 0 0.075 ... ... 0.283205
0.483342 ... ... 91.200 0.550 91.750 122000 0.100 0 0.100 ... ... 0.285321
0.469152 ... ... 89.200 0.550 89.750 124000 0.100 0 0.100 ... ... 0.277758
0.455204 ... ... 87.200 0.550 87.750 126000 0.100 0 0.100 ... ... 0.270307
0.441489 ... ... 85.200 0.550 85.750 128000 0.125 0 0.125 ... ... 0.270441
0.428002 ... ... 83.200 0.550 83.750 130000 0.125 0 0.125 ... ... 0.263028
0.414732 ... ... 81.200 0.550 81.750 132000 0.150 0 0.150 ... ... 0.26193
0.401674 ... ... 79.200 0.550 79.750 134000 0.150 0 0.150 ... ... 0.254573
0.388821 ... ... 77.200 0.550 77.750 136000 0.175 0 0.175 ... ... 0.252599
0.376166 ... ... 75.200 0.550 75.750 138000 0.200 0 0.200 ... ... 0.249996
0.363702 ... ... 73.200 0.550 73.750 140000 0.200 0 0.200 ... ... 0.242682
0.351425 ... ... 71.200 0.550 71.750 142000 0.225 0 0.225 ... ... 0.23957
0.339328 ... ... 69.200 0.550 69.750 144000 0.250 0 0.250 ... ... 0.236064
0.327406 ... ... 67.200 0.550 67.750 146000 0.300 0.025 0.275 ... ... 0.235456
0.315654 ... ... 65.200 0.550 65.750 148000 0.325 0.025 0.300 ... ... 0.231107
0.304067 ... ... 63.200 0.550 63.750 150000 0.350 0.025 0.325 ... ... 0.226553
0.29264 ... ... 61.200 0.550 61.750 152000 0.400 0.025 0.375 ... ... 0.224306
0.281369 ... ... 59.200 0.550 59.750 154000 0.425 0.025 0.400 ... ... 0.21926
0.271431 ... ... 57.225 0.550 57.775 156000 0.475 0.025 0.450 ... ... 0.216213
0.261614 ... ... 55.250 0.550 55.800 158000 0.550 0.050 0.500 ... ... 0.214656
0.253049 ... ... 53.275 0.575 53.850 160000 0.600 0.025 0.575 ... ... 0.210713
0.244549 ... ... 51.325 0.575 51.900 162000 0.675 0.050 0.625 ... ... 0.208088
0.236111 ... ... 49.375 0.575 49.950 164000 0.750 0.050 0.700 ... ... 0.204979
0.228773 ... ... 47.450 0.575 48.025 166000 0.825 0.025 0.800 ... ... 0.201456
0.221424 ... ... 45.550 0.550 46.100 168000 0.925 0.025 0.900 ... ... 0.198819
0.215026 ... ... 43.675 0.525 44.200 170000 1.025 0 1.025 ... ... 0.195687
0.209456 ... ... 41.800 0.525 42.325 172000 1.125 -0.025 1.150 ... ... 0.192126
0.203717 ... ... 39.925 0.525 40.450 174000 1.250 -0.025 1.275 1.225 1.200 0.189174
0.198645 ... ... 38.075 0.525 38.600 176000 1.400 -0.025 1.425 ... ... 0.186663
0.194119 ... ... 36.275 0.500 36.775 178000 1.550 -0.050 1.600 ... ... 0.183612
0.190028 ... ... 34.450 0.525 34.975 180000 1.725 -0.050 1.775 ... ... 0.180872
0.186268 ... ... 32.675 0.525 33.200 182000 1.950 -0.025 1.975 ... ... 0.179063
0.182095 ... ... 30.925 0.500 31.425 184000 2.175 -0.025 2.200 2.200 2.200 0.176593
0.179394 ... ... 29.200 0.525 29.725 186000 2.425 -0.025 2.450 ... ... 0.174175
0.176134 ... ... 27.500 0.525 28.025 188000 2.725 0 2.725 ... ... 0.172343
0.17346 ... ... 25.850 0.525 26.375 190000 3.050 0 3.050 3 3 0.170388
0.170717 ... ... 24.225 0.525 24.750 192000 3.400 0 3.400 ... ... 0.168283
0.168363 ... ... 22.625 0.550 23.175 194000 3.775 0 3.775 ... ... 0.166006
0.165826 ... ... 21.075 0.550 21.625 196000 4.200 0 4.200 ... ... 0.164007
0.163536 ... ... 19.575 0.550 20.125 198000 4.675 0.025 4.650 4.600 4.600 0.162205
0.161419 ... ... 18.100 0.575 18.675 200000 5.175 0.025 5.150 ... ... 0.160099
0.158995 ... ... 16.675 0.575 17.250 202000 5.725 0.025 5.700 ... ... 0.158098
0.156659 15.300 15.300 15.325 0.550 15.875 204000 6.325 0.025 6.300 6.325 6.325 0.156153
0.154358 ... ... 13.975 0.575 14.550 206000 6.950 0.025 6.925 6.950 6.850 0.153827
0.152433 ... ... 12.700 0.600 13.300 208000 7.650 0.050 7.600 7.825 7.825 0.151876
0.150076 ... ... 11.475 0.600 12.075 210000 8.400 0.075 8.325 8.450 8.300 0.149866
0.148013 10.200 10.200 10.300 0.625 10.925 212000 9.225 0.100 9.125 9.125 9.125 0.148138
0.146202 ... ... 9.200 0.650 9.850 214000 10.075 0.100 9.975 10.075 10.075 0.145922
0.143883 ... ... 8.175 0.625 8.800 216000 11.025 0.100 10.925 11.050 11.050 0.144299
0.142135 7.200 7.150 7.225 0.625 7.850 218000 12.025 0.075 11.950 ... ... 0.142518
0.140211 ... ... 6.375 0.575 6.950 220000 13.100 0.050 13.050 ... ... 0.140933
0.138852 5.600 5.600 5.600 0.550 6.150 222000 14.225 0 14.225 ... ... 0.13917
0.13732 ... ... 4.875 0.525 5.400 224000 15.450 -0.025 15.475 ... ... 0.137999
0.136418 4.250 4.250 4.250 0.500 4.750 226000 16.775 -0.050 16.825 ... ... 0.137482
0.135401 ... ... 3.700 0.450 4.150 228000 18.150 -0.075 18.225 ... ... 0.136886
0.134729 3.300 3.300 3.200 0.425 3.625 230000 19.575 -0.125 19.700 ... ... 0.13624
0.134502 ... ... 2.750 0.425 3.175 232000 21.100 -0.125 21.225 ... ... 0.136507
0.134361 2.475 2.450 2.375 0.400 2.775 234000 22.675 -0.150 22.825 ... ... 0.136919
0.134387 2.250 2.250 2.050 0.375 2.425 236000 24.275 -0.200 24.475 ... ... 0.137052
0.134124 ... ... 1.775 0.325 2.100 238000 25.950 -0.225 26.175 ... ... 0.138017
0.134185 ... ... 1.525 0.300 1.825 240000 27.675 -0.225 27.900 ... ... 0.139463
0.134726 ... ... 1.300 0.300 1.600 242000 29.425 -0.250 29.675 ... ... 0.140933
0.135242 ... ... 1.125 0.275 1.400 244000 31.200 -0.300 31.500 ... ... 0.142498
0.135808 ... ... 0.975 0.250 1.225 246000 33 -0.325 33.325 ... ... 0.144238
0.136514 ... ... 0.850 0.225 1.075 248000 34.850 -0.350 35.200 ... ... 0.146978
0.137478 ... ... 0.750 0.200 0.950 250000 36.725 -0.375 37.100 ... ... 0.150163
0.13787 ... ... 0.650 0.175 0.825 252000 38.600 -0.400 39 ... ... 0.153094
0.138669 ... ... 0.575 0.150 0.725 254000 40.525 -0.425 40.950 ... ... 0.157431
0.140067 ... ... 0.500 0.150 0.650 256000 42.425 -0.450 42.875 ... ... 0.160786
0.141035 ... ... 0.450 0.125 0.575 258000 44.375 -0.475 44.850 ... ... 0.16572
0.142879 ... ... 0.400 0.125 0.525 260000 46.325 -0.500 46.825 ... ... 0.170574
0.14293 ... ... 0.350 0.100 0.450 262000 48.300 -0.500 48.800 ... ... 0.176252
0.14559 ... ... 0.325 0.100 0.425 264000 50.275 -0.525 50.800 ... ... 0.181877
0.146377 ... ... 0.275 0.100 0.375 266000 52.250 -0.550 52.800 ... ... 0.187451
0.148589 ... ... 0.250 0.100 0.350 268000 54.250 -0.550 54.800 ... ... 0.193885
0.148595 ... ... 0.225 0.075 0.300 270000 56.250 -0.550 56.800 ... ... 0.200273
0.150257 ... ... 0.200 0.075 0.275 272000 58.250 -0.550 58.800 ... ... 0.206615
0.151672 ... ... 0.200 0.050 0.250 274000 60.250 -0.550 60.800 ... ... 0.212911
0.152811 ... ... 0.175 0.050 0.225 276000 62.250 -0.550 62.800 ... ... 0.219163
0.156378 ... ... 0.150 0.075 0.225 278000 64.250 -0.550 64.800 ... ... 0.225372
0.15712 ... ... 0.150 0.050 0.200 280000 66.250 -0.550 66.800 ... ... 0.231537
0.157495 ... ... 0.125 0.050 0.175 282000 68.250 -0.550 68.800 ... ... 0.23766
0.160855 ... ... 0.125 0.050 0.175 284000 70.250 -0.550 70.800 ... ... 0.243741
0.160703 ... ... 0.125 0.025 0.150 286000 72.250 -0.550 72.800 ... ... 0.249781
0.163943 ... ... 0.100 0.050 0.150 288000 74.250 -0.550 74.800 ... ... 0.255781
0.163145 ... ... 0.100 0.025 0.125 290000 76.250 -0.550 76.800 ... ... 0.26174
0.166263 ... ... 0.100 0.025 0.125 292000 78.250 -0.550 78.800 ... ... 0.26766
0.169351 ... ... 0.075 0.050 0.125 294000 80.250 -0.550 80.800 ... ... 0.273542
0.172409 ... ... 0.075 0.050 0.125 296000 82.250 -0.550 82.800 ... ... 0.279384
0.170584 ... ... 0.075 0.025 0.100 298000 84.250 -0.550 84.800 ... ... 0.28519
0.173523 ... ... 0.075 0.025 0.100 300000 86.250 -0.550 86.800 ... ... 0.290957
0.176434 ... ... 0.075 0.025 0.100 302000 88.250 -0.550 88.800 ... ... 0.296689
0.179318 ... ... 0.075 0.025 0.100 304000 90.250 -0.550 90.800 ... ... 0.302383
0.182177 ... ... 0.050 0.050 0.100 306000 92.250 -0.550 92.800 ... ... 0.308043
0.178846 ... ... 0.050 0.025 0.075 308000 94.250 -0.550 94.800 ... ... 0.313666
0.181583 ... ... 0.050 0.025 0.075 310000 96.250 -0.550 96.800 ... ... 0.319256
0.184296 ... ... 0.050 0.025 0.075 312000 98.250 -0.550 98.800 ... ... 0.324811
0.186987 ... ... 0.050 0.025 0.075 314000 100.250 -0.550 100.800 ... ... 0.330332
0.189655 ... ... ... ... 0.075 316000 102.250 ... ... ... ... 0.335819
0.1923 ... ... ... ... 0.075 318000 104.250 ... ... ... ... 0.341274
0.194922 ... ... ... ... 0.075 320000 106.250 ... ... ... ... 0.346696

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.