DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.950
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
0.548405 ... ... 116.050 -2.100 113.950 100000 0.275 0 0.275 ... ... 0.314861
0.53369 ... ... 114.050 -2.100 111.950 102000 0.300 0.025 0.275 ... ... 0.311241
0.519295 ... ... 112.050 -2.100 109.950 104000 0.325 0.025 0.300 ... ... 0.307401
0.505207 ... ... 110.050 -2.100 107.950 106000 0.350 0.025 0.325 ... ... 0.30338
0.491411 ... ... 108.050 -2.100 105.950 108000 0.350 0.025 0.325 ... ... 0.296069
0.477898 ... ... 106.050 -2.100 103.950 110000 0.375 0.025 0.350 ... ... 0.291962
0.464654 ... ... 104.050 -2.100 101.950 112000 0.400 0.025 0.375 ... ... 0.287728
0.45167 ... ... 102.050 -2.100 99.950 114000 0.425 0.025 0.400 ... ... 0.283387
0.438935 ... ... 100.050 -2.100 97.950 116000 0.450 0.025 0.425 ... ... 0.278954
0.426439 ... ... 98.050 -2.100 95.950 118000 0.475 0.025 0.450 ... ... 0.274442
0.414173 ... ... 96.050 -2.100 93.950 120000 0.500 0.025 0.475 ... ... 0.269865
0.402128 ... ... 94.050 -2.100 91.950 122000 0.550 0.025 0.525 ... ... 0.267353
0.390298 ... ... 92.050 -2.100 89.950 124000 0.600 0.050 0.550 ... ... 0.264539
0.378673 ... ... 90.050 -2.100 87.950 126000 0.650 0.050 0.600 ... ... 0.261471
0.367247 ... ... 88.050 -2.100 85.950 128000 0.700 0.050 0.650 ... ... 0.258183
0.356013 ... ... 86.050 -2.100 83.950 130000 0.750 0.050 0.700 ... ... 0.254706
0.344964 ... ... 84.050 -2.100 81.950 132000 0.825 0.075 0.750 ... ... 0.252565
0.334094 ... ... 82.050 -2.100 79.950 134000 0.875 0.050 0.825 ... ... 0.248697
0.324149 ... ... 80.050 -2.075 77.975 136000 0.950 0.075 0.875 ... ... 0.246038
0.315099 ... ... 78.075 -2.050 76.025 138000 1.025 0.075 0.950 ... ... 0.243124
0.305447 ... ... 76.125 -2.075 74.050 140000 1.100 0.075 1.025 ... ... 0.239989
0.29666 ... ... 74.150 -2.050 72.100 142000 1.200 0.100 1.100 ... ... 0.237756
0.2887 ... ... 72.225 -2.050 70.175 144000 1.275 0.075 1.200 ... ... 0.234194
0.28083 ... ... 70.275 -2.025 68.250 146000 1.400 0.125 1.275 ... ... 0.232433
0.273725 ... ... 68.350 -2 66.350 148000 1.500 0.100 1.400 ... ... 0.229411
0.266674 ... ... 66.450 -2 64.450 150000 1.625 0.125 1.500 ... ... 0.227047
0.26032 ... ... 64.550 -1.975 62.575 152000 1.750 0.125 1.625 ... ... 0.224406
0.253982 ... ... 62.675 -1.975 60.700 154000 1.875 0.125 1.750 ... ... 0.22152
0.248268 ... ... 60.800 -1.950 58.850 156000 2.025 0.150 1.875 ... ... 0.219144
0.242532 ... ... 58.950 -1.950 57 158000 2.175 0.150 2.025 ... ... 0.216495
0.237348 ... ... 57.100 -1.925 55.175 160000 2.350 0.175 2.175 ... ... 0.214255
0.232661 ... ... 55.275 -1.900 53.375 162000 2.525 0.175 2.350 ... ... 0.211729
0.227882 ... ... 53.475 -1.900 51.575 164000 2.725 0.200 2.525 ... ... 0.209533
0.223531 ... ... 51.675 -1.875 49.800 166000 2.925 0.200 2.725 ... ... 0.207044
0.219559 ... ... 49.900 -1.850 48.050 168000 3.150 0.225 2.925 ... ... 0.204825
0.215435 ... ... 48.150 -1.850 46.300 170000 3.400 0.250 3.150 ... ... 0.202823
0.212096 ... ... 46.400 -1.800 44.600 172000 3.650 0.275 3.375 ... ... 0.200507
0.208552 ... ... 44.675 -1.775 42.900 174000 3.925 0.300 3.625 ... ... 0.19837
0.205247 ... ... 42.975 -1.750 41.225 176000 4.200 0.300 3.900 ... ... 0.195927
0.201726 ... ... 41.300 -1.750 39.550 178000 4.525 0.325 4.200 ... ... 0.194057
0.198804 ... ... 39.650 -1.725 37.925 180000 4.850 0.350 4.500 ... ... 0.191856
0.196017 ... ... 38.025 -1.700 36.325 182000 5.200 0.375 4.825 ... ... 0.189742
0.193341 ... ... 36.400 -1.650 34.750 184000 5.575 0.400 5.175 ... ... 0.187691
0.190386 ... ... 34.825 -1.650 33.175 186000 5.975 0.400 5.575 ... ... 0.185682
0.187869 ... ... 33.275 -1.625 31.650 188000 6.400 0.425 5.975 ... ... 0.183695
0.185733 ... ... 31.750 -1.575 30.175 190000 6.875 0.475 6.400 ... ... 0.182057
0.183272 ... ... 30.250 -1.550 28.700 192000 7.375 0.500 6.875 ... ... 0.180391
0.181141 ... ... 28.800 -1.525 27.275 194000 7.900 0.550 7.350 ... ... 0.178685
0.1793 ... ... 27.375 -1.475 25.900 196000 8.450 0.575 7.875 ... ... 0.176931
0.177409 ... ... 26 -1.450 24.550 198000 9.050 0.600 8.450 ... ... 0.175426
0.17546 ... ... 24.650 -1.425 23.225 200000 9.675 0.625 9.050 ... ... 0.173841
0.173737 ... ... 23.325 -1.375 21.950 202000 10.350 0.675 9.675 ... ... 0.172464
0.172216 ... ... 22.075 -1.350 20.725 204000 11.050 0.700 10.350 ... ... 0.170986
0.170877 ... ... 20.850 -1.300 19.550 206000 11.825 0.750 11.075 ... ... 0.16997
0.169425 ... ... 19.650 -1.250 18.400 208000 12.625 0.800 11.825 ... ... 0.168829
0.168132 ... ... 18.525 -1.225 17.300 210000 13.475 0.825 12.650 ... ... 0.167839
0.166989 ... ... 17.425 -1.175 16.250 212000 14.350 0.850 13.500 ... ... 0.166716
0.165986 ... ... 16.400 -1.150 15.250 214000 15.300 0.900 14.400 ... ... 0.166007
0.165119 15.250 15.100 15.400 -1.100 14.300 216000 16.300 0.950 15.350 ... ... 0.165431
0.164387 ... ... 14.450 -1.050 13.400 218000 17.325 0.975 16.350 ... ... 0.164717
0.163791 ... ... 13.550 -1 12.550 220000 18.425 1.050 17.375 ... ... 0.164413
0.163063 ... ... 12.700 -0.975 11.725 222000 19.550 1.075 18.475 ... ... 0.163979
0.162753 ... ... 11.900 -0.925 10.975 224000 20.725 1.100 19.625 ... ... 0.163695
0.162324 ... ... 11.125 -0.875 10.250 226000 21.950 1.150 20.800 ... ... 0.163571
0.16206 ... ... 10.425 -0.850 9.575 228000 23.225 1.200 22.025 ... ... 0.163621
0.161691 ... ... 9.750 -0.825 8.925 230000 24.525 1.225 23.300 ... ... 0.163578
0.161801 ... ... 9.100 -0.750 8.350 232000 25.875 1.250 24.625 ... ... 0.163737
0.161545 ... ... 8.525 -0.750 7.775 234000 27.275 1.300 25.975 ... ... 0.164123
0.161512 ... ... 7.950 -0.700 7.250 236000 28.700 1.350 27.350 ... ... 0.164461
0.161732 ... ... 7.450 -0.675 6.775 238000 30.175 1.400 28.775 ... ... 0.16507
0.16192 ... ... 6.950 -0.625 6.325 240000 31.675 1.425 30.250 ... ... 0.165669
0.162092 ... ... 6.500 -0.600 5.900 242000 33.200 1.450 31.750 ... ... 0.166275
0.16226 ... ... 6.075 -0.575 5.500 244000 34.750 1.475 33.275 ... ... 0.166903
0.162441 ... ... 5.675 -0.550 5.125 246000 36.350 1.525 34.825 ... ... 0.167906
0.162651 ... ... 5.300 -0.525 4.775 248000 37.950 1.550 36.400 ... ... 0.168642
0.162909 ... ... 4.950 -0.500 4.450 250000 39.600 1.575 38.025 ... ... 0.169811
0.163237 ... ... 4.600 -0.450 4.150 252000 41.275 1.625 39.650 ... ... 0.171102
0.163658 ... ... 4.300 -0.425 3.875 254000 42.950 1.625 41.325 ... ... 0.172168
0.163798 ... ... 4.025 -0.425 3.600 256000 44.650 1.650 43 ... ... 0.173387
0.164473 ... ... 3.750 -0.375 3.375 258000 46.375 1.675 44.700 ... ... 0.174785
0.164468 ... ... 3.500 -0.375 3.125 260000 48.125 1.700 46.425 ... ... 0.176393
0.165064 ... ... 3.250 -0.325 2.925 262000 49.900 1.750 48.150 ... ... 0.178238
0.165416 ... ... 3.050 -0.325 2.725 264000 51.675 1.775 49.900 ... ... 0.179929
0.165512 ... ... 2.825 -0.300 2.525 266000 53.475 1.800 51.675 ... ... 0.181897
0.16584 ... ... 2.625 -0.275 2.350 268000 55.275 1.800 53.475 ... ... 0.183732
0.165919 ... ... 2.450 -0.275 2.175 270000 57.100 1.825 55.275 ... ... 0.185885
0.166285 ... ... 2.275 -0.250 2.025 272000 58.950 1.850 57.100 ... ... 0.188386
0.166416 ... ... 2.125 -0.250 1.875 274000 60.800 1.875 58.925 ... ... 0.190795
0.166899 ... ... 1.975 -0.225 1.750 276000 62.675 1.900 60.775 ... ... 0.193591
0.167168 ... ... 1.825 -0.200 1.625 278000 64.550 1.925 62.625 ... ... 0.196313
0.167206 ... ... 1.700 -0.200 1.500 280000 66.450 1.925 64.525 ... ... 0.199456
0.167692 ... ... 1.575 -0.175 1.400 282000 68.350 1.950 66.400 ... ... 0.202543
0.167978 ... ... 1.475 -0.175 1.300 284000 70.275 1.975 68.300 ... ... 0.206077
0.168048 ... ... 1.375 -0.175 1.200 286000 72.200 1.975 70.225 ... ... 0.209569
0.168692 ... ... 1.275 -0.150 1.125 288000 74.150 2 72.150 ... ... 0.213528
0.169165 ... ... 1.175 -0.125 1.050 290000 76.125 2.025 74.100 ... ... 0.217963
0.169454 ... ... 1.100 -0.125 0.975 292000 78.075 2.025 76.050 ... ... 0.221856
0.169544 ... ... 1.025 -0.125 0.900 294000 80.075 2.075 78 ... ... 0.226739
0.170401 ... ... 0.975 -0.125 0.850 296000 82.050 2.075 79.975 ... ... 0.231081
0.171124 ... ... 0.900 -0.100 0.800 298000 84.050 2.100 81.950 ... ... 0.235903
0.171706 ... ... 0.850 -0.100 0.750 300000 86.050 2.100 83.950 ... ... 0.240694
0.172135 ... ... 0.800 -0.100 0.700 302000 88.050 2.100 85.950 ... ... 0.245454
0.173575 ... ... 0.750 -0.075 0.675 304000 90.050 2.100 87.950 ... ... 0.250186
0.173728 ... ... 0.725 -0.100 0.625 306000 92.050 2.100 89.950 ... ... 0.254887
0.174979 ... ... 0.675 -0.075 0.600 308000 94.050 2.100 91.950 ... ... 0.25956
0.17615 ... ... 0.650 -0.075 0.575 310000 96.050 2.100 93.950 ... ... 0.264205
0.175858 ... ... 0.625 -0.100 0.525 312000 98.050 2.100 95.950 ... ... 0.268821
0.176809 ... ... 0.575 -0.075 0.500 314000 100.050 2.100 97.950 ... ... 0.27341
0.177667 ... ... 0.550 -0.075 0.475 316000 102.050 2.100 99.950 ... ... 0.277971
0.179984 ... ... 0.525 -0.050 0.475 318000 104.050 2.100 101.950 ... ... 0.282505
0.18071 ... ... 0.500 -0.050 0.450 320000 106.050 2.100 103.950 ... ... 0.287013
0.181332 ... ... 0.500 -0.075 0.425 322000 108.050 2.100 105.950 ... ... 0.291494
0.181845 ... ... 0.475 -0.075 0.400 324000 110.050 2.100 107.950 ... ... 0.29595
0.184041 ... ... 0.450 -0.050 0.400 326000 112.050 2.100 109.950 ... ... 0.30038
0.184403 ... ... 0.425 -0.050 0.375 328000 114.050 2.100 111.950 ... ... 0.304784
0.186547 ... ... 0.425 -0.050 0.375 330000 116.050 2.100 113.950 ... ... 0.309164
0.186749 ... ... 0.400 -0.050 0.350 332000 118.050 2.100 115.950 ... ... 0.313519
0.188842 ... ... 0.400 -0.050 0.350 334000 120.050 2.100 117.950 ... ... 0.31785
0.188871 ... ... 0.375 -0.050 0.325 336000 122.050 2.100 119.950 ... ... 0.322157
0.190916 ... ... 0.375 -0.050 0.325 338000 124.050 2.100 121.950 ... ... 0.32644
0.190757 ... ... 0.350 -0.050 0.300 340000 126.050 2.100 123.950 ... ... 0.3307
0.192753 ... ... 0.350 -0.050 0.300 342000 128.050 2.100 125.950 ... ... 0.334936
0.194734 ... ... 0.325 -0.025 0.300 344000 130.050 2.100 127.950 ... ... 0.33915
0.194338 ... ... 0.325 -0.050 0.275 346000 132.050 2.100 129.950 ... ... 0.343341
0.196272 ... ... 0.325 -0.050 0.275 348000 134.050 2.100 131.950 ... ... 0.34751
0.19819 ... ... 0.300 -0.025 0.275 350000 136.050 2.100 133.950 ... ... 0.351657
0.200095 ... ... 0.300 -0.025 0.275 352000 138.050 2.100 135.950 ... ... 0.355782
0.199406 ... ... 0.300 -0.050 0.250 354000 140.050 2.100 137.950 ... ... 0.359885
0.201265 ... ... 0.300 -0.050 0.250 356000 142.050 2.100 139.950 ... ... 0.363968

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.