DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 205.025
Expiration Date: 06/05/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.630055 ... ... 113.850 -0.825 113.025 92000 0.050 0 0.050 ... ... 0.305604
0.612616 ... ... 111.850 -0.825 111.025 94000 0.050 0 0.050 ... ... 0.2979
0.595586 ... ... 109.850 -0.825 109.025 96000 0.050 0 0.050 ... ... 0.290357
0.578949 ... ... 107.850 -0.825 107.025 98000 0.050 0 0.050 ... ... 0.282968
0.562685 ... ... 105.850 -0.825 105.025 100000 0.050 -0.025 0.075 ... ... 0.275726
0.546777 ... ... 103.850 -0.825 103.025 102000 0.075 0 0.075 ... ... 0.280885
0.531211 ... ... 101.850 -0.825 101.025 104000 0.075 0 0.075 ... ... 0.273634
0.515972 ... ... 99.850 -0.825 99.025 106000 0.075 -0.025 0.100 ... ... 0.266518
0.501046 ... ... 97.850 -0.825 97.025 108000 0.100 0 0.100 ... ... 0.268482
0.486421 ... ... 95.850 -0.825 95.025 110000 0.100 0 0.100 ... ... 0.261411
0.472083 ... ... 93.850 -0.825 93.025 112000 0.100 -0.025 0.125 ... ... 0.254463
0.458021 ... ... 91.850 -0.825 91.025 114000 0.125 0 0.125 ... ... 0.254617
0.444226 ... ... 89.850 -0.825 89.025 116000 0.125 0 0.125 ... ... 0.247734
0.430687 ... ... 87.850 -0.825 87.025 118000 0.150 0 0.150 ... ... 0.246762
0.417394 ... ... 85.850 -0.825 85.025 120000 0.150 -0.025 0.175 ... ... 0.23996
0.404338 ... ... 83.850 -0.825 83.025 122000 0.175 0 0.175 ... ... 0.238198
0.391511 ... ... 81.850 -0.825 81.025 124000 0.200 0 0.200 ... ... 0.235862
0.378904 ... ... 79.850 -0.825 79.025 126000 0.225 0.025 0.200 ... ... 0.233077
0.36651 ... ... 77.850 -0.825 77.025 128000 0.225 0 0.225 ... ... 0.226355
0.354322 ... ... 75.850 -0.825 75.025 130000 0.275 0.025 0.250 ... ... 0.226487
0.342332 ... ... 73.850 -0.825 73.025 132000 0.300 0.025 0.275 ... ... 0.222796
0.330535 ... ... 71.850 -0.825 71.025 134000 0.325 0.025 0.300 ... ... 0.218895
0.318923 ... ... 69.850 -0.825 69.025 136000 0.350 0 0.350 ... ... 0.214816
0.307491 ... ... 67.850 -0.825 67.025 138000 0.400 0.025 0.375 ... ... 0.212906
0.296233 ... ... 65.850 -0.825 65.025 140000 0.450 0.025 0.425 ... ... 0.210502
0.285143 ... ... 63.850 -0.825 63.025 142000 0.500 0.025 0.475 ... ... 0.207694
0.274217 ... ... 61.850 -0.825 61.025 144000 0.550 0 0.550 ... ... 0.204546
0.264337 ... ... 59.850 -0.800 59.050 146000 0.625 0.025 0.600 ... ... 0.202717
0.254593 ... ... 57.875 -0.800 57.075 148000 0.700 0.025 0.675 ... ... 0.200391
0.244981 ... ... 55.925 -0.825 55.100 150000 0.775 0.025 0.750 ... ... 0.197652
0.236344 ... ... 53.975 -0.825 53.150 152000 0.850 0.025 0.825 ... ... 0.194559
0.228628 ... ... 52.025 -0.800 51.225 154000 0.950 0.025 0.925 ... ... 0.192312
0.221765 ... ... 50.125 -0.800 49.325 156000 1.050 0.025 1.025 ... ... 0.189637
0.214906 ... ... 48.200 -0.775 47.425 158000 1.150 0.025 1.125 ... ... 0.186592
0.208046 ... ... 46.325 -0.800 45.525 160000 1.275 0.025 1.250 ... ... 0.184142
0.202627 ... ... 44.450 -0.775 43.675 162000 1.400 0.025 1.375 ... ... 0.181284
0.197098 ... ... 42.575 -0.750 41.825 164000 1.550 0.050 1.500 ... ... 0.178863
0.19212 ... ... 40.750 -0.750 40 166000 1.725 0.075 1.650 ... ... 0.176761
0.186982 ... ... 38.925 -0.750 38.175 168000 1.900 0.075 1.825 ... ... 0.174194
0.182894 ... ... 37.125 -0.725 36.400 170000 2.100 0.075 2.025 ... ... 0.171859
0.179119 ... ... 35.375 -0.725 34.650 172000 2.325 0.100 2.225 ... ... 0.169682
0.175589 ... ... 33.625 -0.700 32.925 174000 2.575 0.100 2.475 ... ... 0.1676
0.172244 ... ... 31.925 -0.700 31.225 176000 2.850 0.125 2.725 ... ... 0.165562
0.169028 ... ... 30.250 -0.700 29.550 178000 3.150 0.125 3.025 ... ... 0.163527
0.166364 ... ... 28.600 -0.675 27.925 180000 3.500 0.150 3.350 ... ... 0.161935
0.164142 ... ... 27 -0.650 26.350 182000 3.875 0.175 3.700 ... ... 0.160233
0.161846 ... ... 25.425 -0.625 24.800 184000 4.300 0.200 4.100 ... ... 0.158835
0.159862 ... ... 23.900 -0.600 23.300 186000 4.750 0.225 4.525 ... ... 0.157257
0.158121 ... ... 22.400 -0.550 21.850 188000 5.250 0.250 5 ... ... 0.155885
0.156566 ... ... 20.950 -0.500 20.450 190000 5.800 0.300 5.500 5.800 5.800 0.154667
0.154789 ... ... 19.550 -0.475 19.075 192000 6.375 0.325 6.050 ... ... 0.153198
0.152785 ... ... 18.200 -0.475 17.725 194000 7 0.350 6.650 ... ... 0.15183
0.15089 ... ... 16.875 -0.450 16.425 196000 7.650 0.375 7.275 ... ... 0.150189
0.149071 ... ... 15.625 -0.450 15.175 198000 8.350 0.375 7.975 ... ... 0.14861
0.147299 ... ... 14.400 -0.425 13.975 200000 9.075 0.375 8.700 ... ... 0.146737
0.14555 ... ... 13.225 -0.400 12.825 202000 9.875 0.400 9.475 9.700 9.700 0.145214
0.143485 ... ... 12.125 -0.425 11.700 204000 10.700 0.375 10.325 ... ... 0.143367
0.141728 ... ... 11.050 -0.400 10.650 206000 11.600 0.400 11.200 ... ... 0.141825
0.139942 ... ... 10.050 -0.400 9.650 208000 12.550 0.425 12.125 ... ... 0.140252
0.138113 ... ... 9.075 -0.375 8.700 210000 13.550 0.425 13.125 ... ... 0.138639
0.136552 ... ... 8.175 -0.350 7.825 212000 14.600 0.425 14.175 ... ... 0.136977
0.134935 ... ... 7.325 -0.325 7 214000 15.725 0.450 15.275 ... ... 0.135587
0.133257 ... ... 6.550 -0.325 6.225 216000 16.925 0.500 16.425 ... ... 0.134486
0.131862 ... ... 5.825 -0.300 5.525 218000 18.175 0.500 17.675 ... ... 0.133356
0.130783 ... ... 5.175 -0.275 4.900 220000 19.500 0.550 18.950 ... ... 0.132566
0.129702 ... ... 4.575 -0.250 4.325 222000 20.875 0.575 20.300 ... ... 0.131802
0.128641 ... ... 4.025 -0.225 3.800 224000 22.325 0.600 21.725 ... ... 0.131481
0.128043 ... ... 3.550 -0.200 3.350 226000 23.825 0.625 23.200 ... ... 0.131291
0.127585 ... ... 3.125 -0.175 2.950 228000 25.400 0.650 24.750 ... ... 0.131714
0.127339 ... ... 2.750 -0.150 2.600 230000 27 0.650 26.350 ... ... 0.131999
0.127391 ... ... 2.425 -0.125 2.300 232000 28.675 0.700 27.975 ... ... 0.133105
0.127334 ... ... 2.125 -0.100 2.025 234000 30.400 0.725 29.675 ... ... 0.134718
0.127752 ... ... 1.875 -0.075 1.800 236000 32.150 0.750 31.400 ... ... 0.136445
0.128209 ... ... 1.675 -0.075 1.600 238000 33.925 0.750 33.175 ... ... 0.138342
0.128769 ... ... 1.475 -0.050 1.425 240000 35.750 0.775 34.975 ... ... 0.141033
0.129506 ... ... 1.325 -0.050 1.275 242000 37.575 0.775 36.800 ... ... 0.143487
0.130512 ... ... 1.175 -0.025 1.150 244000 39.450 0.800 38.650 ... ... 0.146909
0.131115 ... ... 1.050 -0.025 1.025 246000 41.325 0.800 40.525 ... ... 0.15018
0.132108 ... ... 0.950 -0.025 0.925 248000 43.225 0.800 42.425 ... ... 0.153938
0.132727 ... ... 0.850 -0.025 0.825 250000 45.150 0.800 44.350 ... ... 0.158235
0.133899 ... ... 0.750 0 0.750 252000 47.100 0.825 46.275 ... ... 0.163108
0.134754 ... ... 0.675 0 0.675 254000 49.050 0.825 48.225 ... ... 0.167923
0.135253 ... ... 0.625 -0.025 0.600 256000 51 0.800 50.200 ... ... 0.172682
0.13657 ... ... 0.550 0 0.550 258000 52.975 0.800 52.175 ... ... 0.178058
0.137631 ... ... 0.500 0 0.500 260000 54.975 0.825 54.150 ... ... 0.184057
0.138409 ... ... 0.450 0 0.450 262000 56.975 0.825 56.150 ... ... 0.190011
0.140367 ... ... 0.425 0 0.425 264000 58.975 0.825 58.150 ... ... 0.195922
0.140602 ... ... 0.375 0 0.375 266000 60.975 0.825 60.150 ... ... 0.20179
0.142182 ... ... 0.350 0 0.350 268000 62.975 0.825 62.150 ... ... 0.207616
0.143596 ... ... 0.325 0 0.325 270000 64.975 0.825 64.150 ... ... 0.2134
0.144832 ... ... 0.300 0 0.300 272000 66.975 0.825 66.150 ... ... 0.219143
0.145874 ... ... 0.275 0 0.275 274000 68.975 0.825 68.150 ... ... 0.224846
0.148874 ... ... 0.250 0.025 0.275 276000 70.975 0.825 70.150 ... ... 0.230509
0.149639 ... ... 0.250 0 0.250 278000 72.975 0.825 72.150 ... ... 0.236133
0.152544 ... ... 0.225 0.025 0.250 280000 74.975 0.825 74.150 ... ... 0.241718
0.153007 ... ... 0.200 0.025 0.225 282000 76.975 0.825 76.150 ... ... 0.247266
0.155819 ... ... 0.200 0.025 0.225 284000 78.975 0.825 78.150 ... ... 0.252776
0.155943 ... ... 0.175 0.025 0.200 286000 80.975 0.825 80.150 ... ... 0.25825
0.158666 ... ... 0.175 0.025 0.200 288000 82.975 0.825 82.150 ... ... 0.263687
0.161362 ... ... 0.175 0.025 0.200 290000 84.975 0.825 84.150 ... ... 0.269088
0.16403 ... ... 0.175 0.025 0.200 292000 86.975 0.825 86.150 ... ... 0.274454
0.163642 ... ... 0.175 0 0.175 294000 88.975 0.825 88.150 ... ... 0.279786
0.166225 ... ... 0.150 0.025 0.175 296000 90.975 0.825 90.150 ... ... 0.285083
0.168784 ... ... 0.150 0.025 0.175 298000 92.975 0.825 92.150 ... ... 0.290346
0.17132 ... ... 0.150 0.025 0.175 300000 94.975 0.825 94.150 ... ... 0.295577
0.173832 ... ... 0.150 0.025 0.175 302000 96.975 0.825 96.150 ... ... 0.300774
0.176323 ... ... 0.150 0.025 0.175 304000 98.975 0.825 98.150 ... ... 0.305939
0.17879 ... ... 0.150 0.025 0.175 306000 100.975 0.825 100.150 ... ... 0.311072
0.177636 ... ... ... ... 0.150 308000 102.975 ... ... ... ... 0.316174

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.