DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 233.400
Expiration Date: 02/05/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.643783 ... ... 133.575 -0.175 133.400 100000 0.050 0 0.050 ... ... 0.319059
0.62825 ... ... 131.575 -0.175 131.400 102000 0.050 0 0.050 ... ... 0.312027
0.613055 ... ... 129.575 -0.175 129.400 104000 0.075 0 0.075 ... ... 0.318549
0.598182 ... ... 127.575 -0.175 127.400 106000 0.075 0 0.075 ... ... 0.311516
0.583618 ... ... 125.575 -0.175 125.400 108000 0.075 -0.025 0.100 ... ... 0.304613
0.569349 ... ... 123.575 -0.175 123.400 110000 0.100 0 0.100 ... ... 0.307693
0.555364 ... ... 121.575 -0.175 121.400 112000 0.100 -0.025 0.125 ... ... 0.30084
0.541653 ... ... 119.575 -0.175 119.400 114000 0.125 0 0.125 ... ... 0.302014
0.528203 ... ... 117.575 -0.175 117.400 116000 0.125 -0.025 0.150 ... ... 0.295237
0.515006 ... ... 115.575 -0.175 115.400 118000 0.150 0 0.150 ... ... 0.295169
0.502052 ... ... 113.575 -0.175 113.400 120000 0.150 -0.025 0.175 ... ... 0.288482
0.489331 ... ... 111.575 -0.175 111.400 122000 0.175 -0.025 0.200 ... ... 0.287548
0.476836 ... ... 109.575 -0.175 109.400 124000 0.200 0 0.200 ... ... 0.285978
0.464558 ... ... 107.575 -0.175 107.400 126000 0.200 -0.025 0.225 ... ... 0.27939
0.45249 ... ... 105.575 -0.175 105.400 128000 0.225 0 0.225 ... ... 0.277332
0.440625 ... ... 103.575 -0.175 103.400 130000 0.250 0 0.250 ... ... 0.274883
0.428955 ... ... 101.575 -0.175 101.400 132000 0.250 -0.025 0.275 ... ... 0.268412
0.417475 ... ... 99.575 -0.175 99.400 134000 0.275 -0.025 0.300 ... ... 0.26566
0.406178 ... ... 97.575 -0.175 97.400 136000 0.300 -0.025 0.325 ... ... 0.262643
0.395058 ... ... 95.575 -0.175 95.400 138000 0.325 0 0.325 ... ... 0.259406
0.384109 ... ... 93.575 -0.175 93.400 140000 0.350 0 0.350 ... ... 0.255981
0.373326 ... ... 91.575 -0.175 91.400 142000 0.375 0 0.375 ... ... 0.252392
0.362705 ... ... 89.575 -0.175 89.400 144000 0.400 -0.025 0.425 ... ... 0.248664
0.35224 ... ... 87.575 -0.175 87.400 146000 0.425 -0.025 0.450 ... ... 0.244813
0.341926 ... ... 85.575 -0.175 85.400 148000 0.450 -0.025 0.475 ... ... 0.240854
0.331759 ... ... 83.575 -0.175 83.400 150000 0.500 0 0.500 ... ... 0.23888
0.321735 ... ... 81.575 -0.175 81.400 152000 0.525 -0.025 0.550 ... ... 0.234638
0.31185 ... ... 79.575 -0.175 79.400 154000 0.575 0 0.575 ... ... 0.232158
0.3021 ... ... 77.575 -0.175 77.400 156000 0.600 -0.025 0.625 ... ... 0.227703
0.29248 ... ... 75.600 -0.200 75.400 158000 0.650 -0.025 0.675 ... ... 0.224828
0.28384 ... ... 73.600 -0.175 73.425 160000 0.700 -0.025 0.725 ... ... 0.221736
0.275308 ... ... 71.625 -0.175 71.450 162000 0.750 -0.025 0.775 ... ... 0.218453
0.26688 ... ... 69.675 -0.200 69.475 164000 0.825 0 0.825 ... ... 0.216331
0.259371 ... ... 67.700 -0.175 67.525 166000 0.875 -0.025 0.900 ... ... 0.212655
0.251936 ... ... 65.750 -0.175 65.575 168000 0.950 0 0.950 ... ... 0.210026
0.244571 ... ... 63.800 -0.175 63.625 170000 1 -0.025 1.025 ... ... 0.206041
0.238042 ... ... 61.875 -0.175 61.700 172000 1.100 0 1.100 ... ... 0.20405
0.231545 ... ... 59.950 -0.175 59.775 174000 1.175 -0.025 1.200 ... ... 0.200753
0.225077 ... ... 58.050 -0.200 57.850 176000 1.275 0 1.275 ... ... 0.198201
0.219346 ... ... 56.125 -0.175 55.950 178000 1.350 -0.025 1.375 ... ... 0.194514
0.214284 ... ... 54.250 -0.175 54.075 180000 1.475 -0.025 1.500 ... ... 0.192332
0.208503 ... ... 52.375 -0.200 52.175 182000 1.600 0 1.600 ... ... 0.189838
0.203986 ... ... 50.500 -0.175 50.325 184000 1.725 -0.025 1.750 ... ... 0.187066
0.199365 ... ... 48.650 -0.175 48.475 186000 1.875 0 1.875 ... ... 0.184729
0.195234 ... ... 46.825 -0.175 46.650 188000 2.025 -0.025 2.050 ... ... 0.182089
0.191526 ... ... 45.025 -0.175 44.850 190000 2.200 -0.025 2.225 ... ... 0.179788
0.187635 ... ... 43.225 -0.175 43.050 192000 2.400 0 2.400 ... ... 0.177751
0.18409 ... ... 41.450 -0.175 41.275 194000 2.600 -0.025 2.625 ... ... 0.175368
0.180833 ... ... 39.725 -0.200 39.525 196000 2.850 0 2.850 ... ... 0.173706
0.177812 ... ... 38 -0.200 37.800 198000 3.100 0 3.100 ... ... 0.171651
0.175432 ... ... 36.300 -0.175 36.125 200000 3.375 0 3.375 ... ... 0.169705
0.172725 ... ... 34.625 -0.175 34.450 202000 3.675 0 3.675 ... ... 0.16783
0.170126 ... ... 32.975 -0.175 32.800 204000 4 0 4 ... ... 0.165994
0.168 ... ... 31.350 -0.150 31.200 206000 4.350 0 4.350 ... ... 0.164169
0.165505 ... ... 29.775 -0.175 29.600 208000 4.750 0 4.750 ... ... 0.162717
0.163399 ... ... 28.225 -0.175 28.050 210000 5.150 0 5.150 ... ... 0.160832
0.161262 ... ... 26.700 -0.175 26.525 212000 5.600 0 5.600 ... ... 0.159254
0.159419 ... ... 25.200 -0.150 25.050 214000 6.075 0.025 6.050 ... ... 0.157585
0.157489 ... ... 23.750 -0.150 23.600 216000 6.575 0 6.575 ... ... 0.155816
0.15546 ... ... 22.350 -0.175 22.175 218000 7.125 0.025 7.100 ... ... 0.154257
0.153634 ... ... 20.975 -0.175 20.800 220000 7.700 0 7.700 ... ... 0.152558
0.151973 ... ... 19.625 -0.150 19.475 222000 8.325 0.025 8.300 ... ... 0.151018
0.150152 ... ... 18.325 -0.150 18.175 224000 9 0.025 8.975 ... ... 0.149606
0.148455 ... ... 17.075 -0.150 16.925 226000 9.700 0.025 9.675 ... ... 0.148008
0.146858 ... ... 15.850 -0.125 15.725 228000 10.450 0.025 10.425 ... ... 0.146506
0.145058 ... ... 14.700 -0.150 14.550 230000 11.225 0.025 11.200 ... ... 0.144797
0.143611 ... ... 13.575 -0.125 13.450 232000 12.075 0.050 12.025 ... ... 0.143438
0.141935 ... ... 12.500 -0.125 12.375 234000 12.950 0.025 12.925 ... ... 0.141848
0.140302 ... ... 11.475 -0.125 11.350 236000 13.900 0.050 13.850 ... ... 0.140581
0.138983 ... ... 10.500 -0.100 10.400 238000 14.875 0.050 14.825 ... ... 0.139067
0.137409 ... ... 9.575 -0.100 9.475 240000 15.925 0.075 15.850 ... ... 0.137863
0.135854 ... ... 8.700 -0.100 8.600 242000 17.025 0.100 16.925 ... ... 0.136686
0.134605 ... ... 7.875 -0.075 7.800 244000 18.175 0.100 18.075 ... ... 0.135538
0.133382 ... ... 7.125 -0.075 7.050 246000 19.375 0.125 19.250 ... ... 0.134424
0.132192 ... ... 6.400 -0.050 6.350 248000 20.625 0.125 20.500 ... ... 0.133351
0.131042 ... ... 5.750 -0.050 5.700 250000 21.925 0.125 21.800 ... ... 0.132331
0.129949 ... ... 5.150 -0.050 5.100 252000 23.300 0.125 23.175 ... ... 0.131701
0.128932 ... ... 4.600 -0.050 4.550 254000 24.725 0.150 24.575 ... ... 0.131186
0.128017 ... ... 4.100 -0.050 4.050 256000 26.175 0.125 26.050 ... ... 0.130473
0.127241 ... ... 3.650 -0.050 3.600 258000 27.700 0.125 27.575 ... ... 0.130284
0.12665 ... ... 3.250 -0.050 3.200 260000 29.275 0.150 29.125 ... ... 0.130339
0.126304 ... ... 2.900 -0.050 2.850 262000 30.900 0.150 30.750 ... ... 0.130705
0.125847 ... ... 2.575 -0.050 2.525 264000 32.550 0.150 32.400 ... ... 0.131042
0.125754 ... ... 2.300 -0.050 2.250 266000 34.250 0.150 34.100 ... ... 0.131816
0.125646 ... ... 2.050 -0.050 2 268000 35.975 0.125 35.850 ... ... 0.132669
0.125557 ... ... 1.825 -0.050 1.775 270000 37.750 0.125 37.625 ... ... 0.134124
0.126089 1.625 1.625 1.650 -0.050 1.600 272000 39.550 0.125 39.425 ... ... 0.135796
0.126225 ... ... 1.475 -0.050 1.425 274000 41.375 0.125 41.250 ... ... 0.137741
0.126554 ... ... 1.325 -0.050 1.275 276000 43.225 0.125 43.100 ... ... 0.140016
0.127158 ... ... 1.200 -0.050 1.150 278000 45.100 0.150 44.950 ... ... 0.142676
0.128134 ... ... 1.100 -0.050 1.050 280000 46.975 0.125 46.850 ... ... 0.145202
0.128818 ... ... 1 -0.050 0.950 282000 48.900 0.150 48.750 ... ... 0.148775
0.12918 ... ... 0.900 -0.050 0.850 284000 50.825 0.150 50.675 ... ... 0.152277
0.130073 ... ... 0.825 -0.050 0.775 286000 52.750 0.150 52.600 ... ... 0.15571
0.131641 ... ... 0.750 -0.025 0.725 288000 54.700 0.150 54.550 ... ... 0.159696
0.132034 ... ... 0.700 -0.050 0.650 290000 56.675 0.175 56.500 ... ... 0.164258
0.133181 ... ... 0.650 -0.050 0.600 292000 58.625 0.150 58.475 ... ... 0.168159
0.134121 ... ... 0.600 -0.050 0.550 294000 60.625 0.175 60.450 ... ... 0.173275
0.136048 ... ... 0.550 -0.025 0.525 296000 62.600 0.175 62.425 ... ... 0.177732
0.136601 ... ... 0.500 -0.025 0.475 298000 64.600 0.175 64.425 ... ... 0.182783
0.138257 ... ... 0.475 -0.025 0.450 300000 66.600 0.175 66.425 ... ... 0.187801
0.139797 ... ... 0.425 0 0.425 302000 68.600 0.175 68.425 ... ... 0.192786
0.141215 ... ... 0.400 0 0.400 304000 70.600 0.175 70.425 ... ... 0.19774
0.142505 ... ... 0.375 0 0.375 306000 72.600 0.175 72.425 ... ... 0.202663
0.143659 ... ... 0.350 0 0.350 308000 74.600 0.175 74.425 ... ... 0.207555
0.144668 ... ... 0.325 0 0.325 310000 76.600 0.175 76.425 ... ... 0.212416
0.14735 ... ... 0.325 0 0.325 312000 78.600 0.175 78.425 ... ... 0.217248
0.148151 ... ... 0.300 0 0.300 314000 80.600 0.175 80.425 ... ... 0.222049
0.148778 ... ... 0.275 0 0.275 316000 82.600 0.175 82.425 ... ... 0.226822
0.151337 ... ... 0.275 0 0.275 318000 84.600 0.175 84.425 ... ... 0.231565
0.15172 ... ... 0.250 0 0.250 320000 86.600 0.175 86.425 ... ... 0.23628
0.154207 ... ... 0.250 0 0.250 322000 88.600 0.175 88.425 ... ... 0.240967
0.154322 ... ... 0.225 0 0.225 324000 90.600 0.175 90.425 ... ... 0.245626
0.156737 ... ... 0.225 0 0.225 326000 92.600 0.175 92.425 ... ... 0.250258
0.156546 ... ... 0.225 -0.025 0.200 328000 94.600 0.175 94.425 ... ... 0.254862
0.158892 ... ... 0.200 0 0.200 330000 96.600 0.175 96.425 ... ... 0.25944
0.161218 ... ... 0.200 0 0.200 332000 98.600 0.175 98.425 ... ... 0.263992
0.160621 ... ... 0.200 -0.025 0.175 334000 100.600 0.175 100.425 ... ... 0.268517
0.162878 ... ... 0.175 0 0.175 336000 102.600 0.175 102.425 ... ... 0.273017
0.165116 ... ... 0.175 0 0.175 338000 104.600 0.175 104.425 ... ... 0.277492
0.164038 ... ... 0.175 -0.025 0.150 340000 106.600 0.175 106.425 ... ... 0.281941
0.166207 ... ... 0.175 -0.025 0.150 342000 108.600 0.175 108.425 ... ... 0.286366
0.16836 ... ... 0.175 -0.025 0.150 344000 110.600 0.175 110.425 ... ... 0.290766
0.170496 ... ... 0.150 0 0.150 346000 112.600 0.175 112.425 ... ... 0.295143
0.172616 ... ... 0.150 0 0.150 348000 114.600 0.175 114.425 ... ... 0.299495
0.174719 ... ... 0.150 0 0.150 350000 116.600 0.175 116.425 ... ... 0.303823
0.172891 ... ... 0.150 -0.025 0.125 352000 118.600 0.175 118.425 ... ... 0.308129
0.174927 ... ... 0.150 -0.025 0.125 354000 120.600 0.175 120.425 ... ... 0.312411
0.176948 ... ... 0.150 -0.025 0.125 356000 122.600 0.175 122.425 ... ... 0.316671
0.180946 ... ... 0.125 0 0.125 360000 126.600 0.175 126.425 ... ... 0.325123
0.185833 ... ... 0.125 -0.025 0.100 370000 136.600 0.175 136.425 ... ... 0.345873
0.195059 ... ... 0.100 0 0.100 380000 146.600 0.175 146.425 ... ... 0.366104
0.203983 ... ... 0.100 0 0.100 390000 156.600 0.175 156.425 ... ... 0.385844
0.21262 ... ... 0.100 0 0.100 400000 166.600 0.175 166.425 ... ... 0.40512

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.