DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 205.700
Expiration Date: 08/07/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.669163 ... ... 108.750 4.950 113.700 92000 0.075 -0.025 0.100 ... ... 0.380681
0.650831 ... ... 106.750 4.950 111.700 94000 0.100 -0.025 0.125 ... ... 0.383653
0.632922 ... ... 104.750 4.950 109.700 96000 0.100 -0.025 0.125 ... ... 0.374053
0.615416 ... ... 102.750 4.950 107.700 98000 0.100 -0.050 0.150 ... ... 0.364648
0.598294 ... ... 100.750 4.950 105.700 100000 0.100 -0.050 0.150 ... ... 0.355429
0.581541 ... ... 98.750 4.950 103.700 102000 0.125 -0.050 0.175 ... ... 0.355928
0.565139 ... ... 96.750 4.950 101.700 104000 0.125 -0.050 0.175 ... ... 0.346846
0.549076 ... ... 94.750 4.950 99.700 106000 0.150 -0.050 0.200 ... ... 0.345856
0.533336 ... ... 92.750 4.950 97.700 108000 0.150 -0.050 0.200 ... ... 0.336923
0.517908 ... ... 90.750 4.950 95.700 110000 0.175 -0.050 0.225 ... ... 0.334901
0.502777 ... ... 88.750 4.950 93.700 112000 0.175 -0.075 0.250 ... ... 0.326124
0.487934 ... ... 86.750 4.950 91.700 114000 0.200 -0.075 0.275 ... ... 0.323352
0.473367 ... ... 84.750 4.950 89.700 116000 0.225 -0.075 0.300 ... ... 0.319999
0.459066 ... ... 82.750 4.950 87.700 118000 0.250 -0.100 0.350 ... ... 0.31618
0.44502 ... ... 80.750 4.950 85.700 120000 0.275 -0.100 0.375 ... ... 0.311983
0.431222 ... ... 78.750 4.950 83.700 122000 0.300 -0.125 0.425 ... ... 0.307472
0.417662 ... ... 76.750 4.950 81.700 124000 0.325 -0.125 0.450 ... ... 0.3027
0.404331 ... ... 74.750 4.950 79.700 126000 0.350 -0.150 0.500 ... ... 0.297706
0.391223 ... ... 72.775 4.925 77.700 128000 0.400 -0.150 0.550 ... ... 0.295642
0.37833 ... ... 70.800 4.900 75.700 130000 0.425 -0.200 0.625 ... ... 0.290107
0.365643 ... ... 68.850 4.850 73.700 132000 0.475 -0.200 0.675 ... ... 0.28712
0.354507 ... ... 66.900 4.825 71.725 134000 0.525 -0.225 0.750 ... ... 0.283664
0.343533 ... ... 64.950 4.800 69.750 136000 0.575 -0.250 0.825 ... ... 0.279813
0.332716 ... ... 63.025 4.750 67.775 138000 0.650 -0.275 0.925 ... ... 0.277689
0.323326 ... ... 61.100 4.725 65.825 140000 0.700 -0.300 1 ... ... 0.273079
0.314029 ... ... 59.200 4.675 63.875 142000 0.775 -0.350 1.125 ... ... 0.270009
0.306025 ... ... 57.325 4.625 61.950 144000 0.875 -0.350 1.225 ... ... 0.268121
0.299195 ... ... 55.450 4.600 60.050 146000 0.975 -0.375 1.350 ... ... 0.265616
0.291184 ... ... 53.575 4.550 58.125 148000 1.075 -0.425 1.500 ... ... 0.262593
0.284263 ... ... 51.750 4.475 56.225 150000 1.175 -0.475 1.650 1.475 1.475 0.259124
0.278308 ... ... 49.900 4.450 54.350 152000 1.300 -0.525 1.825 ... ... 0.256465
0.273189 ... ... 48.100 4.400 52.500 154000 1.450 -0.550 2 ... ... 0.254423
0.267845 ... ... 46.300 4.350 50.650 156000 1.600 -0.600 2.200 ... ... 0.251806
0.264067 ... ... 44.525 4.325 48.850 158000 1.775 -0.625 2.400 ... ... 0.249653
0.259087 ... ... 42.775 4.250 47.025 160000 1.950 -0.675 2.625 ... ... 0.246942
0.254655 ... ... 41.050 4.175 45.225 162000 2.150 -0.725 2.875 ... ... 0.244587
0.251432 ... ... 39.350 4.125 43.475 164000 2.375 -0.775 3.150 ... ... 0.242492
0.247776 ... ... 37.650 4.075 41.725 166000 2.600 -0.850 3.450 ... ... 0.239833
0.243726 ... ... 36 3.975 39.975 168000 2.850 -0.925 3.775 ... ... 0.237377
0.240613 ... ... 34.375 3.900 38.275 170000 3.125 -1 4.125 3.700 3.700 0.235059
0.237661 ... ... 32.775 3.825 36.600 172000 3.425 -1.075 4.500 ... ... 0.232829
0.234819 ... ... 31.200 3.750 34.950 174000 3.750 -1.150 4.900 ... ... 0.230642
0.232045 ... ... 29.675 3.650 33.325 176000 4.100 -1.250 5.350 4.350 4.100 0.228464
0.229303 ... ... 28.175 3.550 31.725 178000 4.475 -1.350 5.825 ... ... 0.226263
0.227077 ... ... 26.725 3.450 30.175 180000 4.900 -1.425 6.325 5.350 5.125 0.224534
0.224783 ... ... 25.325 3.325 28.650 182000 5.350 -1.550 6.900 5.500 5.500 0.222693
0.222403 ... ... 23.950 3.200 27.150 184000 5.825 -1.675 7.500 ... ... 0.22073
0.22084 ... ... 22.625 3.100 25.725 186000 6.350 -1.775 8.125 ... ... 0.219092
0.218656 ... ... 21.325 2.975 24.300 188000 6.900 -1.900 8.800 ... ... 0.21728
0.216749 ... ... 20.100 2.825 22.925 190000 7.500 -2.025 9.525 ... ... 0.215719
0.214655 ... ... 18.875 2.700 21.575 192000 8.125 -2.175 10.300 9.025 9.025 0.213949
0.213184 ... ... 17.725 2.575 20.300 194000 8.800 -2.300 11.100 9.750 9.750 0.212376
0.211478 ... ... 16.600 2.450 19.050 196000 9.525 -2.400 11.925 ... ... 0.210969
0.21032 ... ... 15.525 2.350 17.875 198000 10.300 -2.525 12.825 ... ... 0.209706
0.208513 ... ... 14.475 2.225 16.700 200000 11.100 -2.625 13.725 11.500 11.275 0.208181
0.206836 ... ... 13.475 2.100 15.575 202000 11.950 -2.750 14.700 12.550 12.550 0.206776
0.205649 ... ... 12.500 2.025 14.525 204000 12.850 -2.850 15.700 14.750 14.750 0.205479
0.204186 ... ... 11.600 1.900 13.500 206000 13.800 -2.950 16.750 ... ... 0.204282
0.202819 ... ... 10.725 1.800 12.525 208000 14.775 -3.075 17.850 ... ... 0.202805
0.201545 ... ... 9.900 1.700 11.600 210000 15.825 -3.150 18.975 ... ... 0.201795
0.19999 ... ... 9.125 1.575 10.700 212000 16.900 -3.275 20.175 17.850 17.850 0.200507
0.198906 ... ... 8.375 1.500 9.875 214000 18.025 -3.375 21.400 ... ... 0.199315
0.197545 ... ... 7.675 1.400 9.075 216000 19.200 -3.475 22.675 ... ... 0.198228
0.196291 7.975 7.975 7.025 1.300 8.325 218000 20.400 -3.600 24 ... ... 0.19687
0.195157 7.500 7.500 6.425 1.200 7.625 220000 21.675 -3.675 25.350 ... ... 0.196025
0.194566 6.700 6.700 5.875 1.125 7 222000 23.025 -3.725 26.750 ... ... 0.195737
0.193745 ... ... 5.350 1.050 6.400 224000 24.375 -3.825 28.200 ... ... 0.194823
0.192271 5 5 4.875 0.925 5.800 226000 25.750 -3.950 29.700 ... ... 0.19368
0.191857 5.400 5.350 4.425 0.875 5.300 228000 27.225 -4 31.225 ... ... 0.193618
0.190817 5.150 4.650 4.025 0.775 4.800 230000 28.700 -4.100 32.800 ... ... 0.192959
0.190522 ... ... 3.650 0.725 4.375 232000 30.250 -4.150 34.400 ... ... 0.193072
0.190108 ... ... 3.325 0.650 3.975 234000 31.825 -4.225 36.050 33.650 33.650 0.193102
0.189592 3.525 3.525 3 0.600 3.600 236000 33.425 -4.300 37.725 ... ... 0.193071
0.189528 ... ... 2.725 0.550 3.275 238000 35.075 -4.350 39.425 ... ... 0.19353
0.189454 3 2.975 2.475 0.500 2.975 240000 36.750 -4.400 41.150 ... ... 0.194028
0.189993 ... ... 2.275 0.450 2.725 242000 38.475 -4.450 42.925 ... ... 0.195176
0.190042 ... ... 2.050 0.425 2.475 244000 40.200 -4.500 44.700 ... ... 0.195901
0.190207 ... ... 1.875 0.375 2.250 246000 41.975 -4.525 46.500 ... ... 0.197424
0.190547 ... ... 1.725 0.325 2.050 248000 43.750 -4.600 48.350 ... ... 0.198587
0.191128 1.875 1.875 1.575 0.300 1.875 250000 45.575 -4.600 50.175 ... ... 0.200721
0.192028 ... ... 1.450 0.275 1.725 252000 47.400 -4.650 52.050 ... ... 0.202576
0.192534 ... ... 1.325 0.250 1.575 254000 49.250 -4.675 53.925 ... ... 0.204869
0.193458 ... ... 1.225 0.225 1.450 256000 51.125 -4.700 55.825 ... ... 0.207672
0.194906 ... ... 1.125 0.225 1.350 258000 53 -4.725 57.725 ... ... 0.210283
0.196054 1.375 1.225 1.050 0.200 1.250 260000 54.900 -4.750 59.650 ... ... 0.213499
0.196883 ... ... 0.975 0.175 1.150 262000 56.800 -4.775 61.575 ... ... 0.216569
0.198408 ... ... 0.925 0.150 1.075 264000 58.725 -4.800 63.525 ... ... 0.220333
0.199676 ... ... 0.850 0.150 1 266000 60.650 -4.825 65.475 ... ... 0.223995
0.20067 ... ... 0.800 0.125 0.925 268000 62.600 -4.825 67.425 ... ... 0.228426
0.20258 ... ... 0.750 0.125 0.875 270000 64.550 -4.850 69.400 ... ... 0.232789
0.2043 ... ... 0.725 0.100 0.825 272000 66.500 -4.850 71.350 ... ... 0.237088
0.205823 ... ... 0.675 0.100 0.775 274000 68.450 -4.875 73.325 ... ... 0.241322
0.207136 ... ... 0.650 0.075 0.725 276000 70.425 -4.875 75.300 ... ... 0.246405
0.208227 ... ... 0.625 0.050 0.675 278000 72.375 -4.925 77.300 ... ... 0.250529
0.209079 ... ... 0.575 0.050 0.625 280000 74.350 -4.925 79.275 ... ... 0.25552
0.211292 0.625 0.625 0.550 0.050 0.600 282000 76.325 -4.950 81.275 ... ... 0.260469
0.213386 0.600 0.575 0.525 0.050 0.575 284000 78.325 -4.925 83.250 ... ... 0.266303
0.215361 0.550 0.550 0.500 0.050 0.550 286000 80.325 -4.925 85.250 ... ... 0.272098
0.217211 0.525 0.525 0.500 0.025 0.525 288000 82.300 -4.950 87.250 ... ... 0.276934
0.218933 0.500 0.500 0.475 0.025 0.500 290000 84.300 -4.950 89.250 ... ... 0.282655
0.220522 ... ... 0.450 0.025 0.475 292000 86.300 -4.950 91.250 ... ... 0.288338
0.221972 ... ... 0.425 0.025 0.450 294000 88.300 -4.950 93.250 ... ... 0.293984
0.223276 ... ... 0.425 0 0.425 296000 90.300 -4.950 95.250 ... ... 0.299593
0.226615 ... ... 0.400 0.025 0.425 298000 92.300 -4.950 97.250 ... ... 0.305166
0.22771 0.425 0.425 0.375 0.025 0.400 300000 94.300 -4.950 99.250 ... ... 0.310703
0.228641 ... ... 0.375 0 0.375 302000 96.300 -4.950 101.250 ... ... 0.316205
0.231843 ... ... 0.350 0.025 0.375 304000 98.300 -4.950 103.250 ... ... 0.321673
0.232544 ... ... 0.350 0 0.350 306000 100.300 -4.950 105.250 ... ... 0.327106
0.233053 ... ... 0.325 0 0.325 308000 102.300 -4.950 107.250 ... ... 0.332505
0.236121 ... ... 0.325 0 0.325 310000 104.300 -4.950 109.250 ... ... 0.337872
0.236367 ... ... 0.300 0 0.300 312000 106.300 -4.950 111.250 ... ... 0.343205
0.239356 ... ... 0.300 0 0.300 314000 108.300 -4.950 113.250 ... ... 0.348506
0.239317 ... ... 0.300 -0.025 0.275 316000 110.300 -4.950 115.250 ... ... 0.353775
0.242227 ... ... 0.275 0 0.275 318000 112.300 -4.950 117.250 ... ... 0.359013
0.245113 0.250 0.250 0.275 0 0.275 320000 114.300 -4.950 119.250 ... ... 0.364219
0.244707 ... ... 0.250 0 0.250 322000 116.300 -4.950 121.250 ... ... 0.369394
0.247517 ... ... 0.250 0 0.250 324000 118.300 -4.950 123.250 ... ... 0.37454
0.250305 ... ... 0.250 0 0.250 326000 120.300 -4.950 125.250 ... ... 0.379655
0.249491 ... ... 0.225 0 0.225 328000 122.300 -4.950 127.250 ... ... 0.38474
0.252205 ... ... 0.225 0 0.225 330000 124.300 -4.950 129.250 ... ... 0.389797
0.254898 ... ... 0.225 0 0.225 332000 126.300 -4.950 131.250 ... ... 0.394824
0.253621 ... ... 0.200 0 0.200 334000 128.300 -4.950 133.250 ... ... 0.399823
0.256242 ... ... 0.200 0 0.200 336000 130.300 -4.950 135.250 ... ... 0.404794
0.258843 ... ... 0.200 0 0.200 338000 132.300 -4.950 137.250 ... ... 0.409737
0.261423 ... ... 0.200 0 0.200 340000 134.300 -4.950 139.250 ... ... 0.414653
0.259554 ... ... 0.175 0 0.175 342000 136.300 -4.950 141.250 ... ... 0.419541
0.262065 ... ... 0.175 0 0.175 344000 138.300 -4.950 143.250 ... ... 0.424403
0.264557 ... ... 0.175 0 0.175 346000 140.300 -4.950 145.250 ... ... 0.429238
0.26703 ... ... 0.175 0 0.175 348000 142.300 -4.950 147.250 ... ... 0.434047
0.264455 ... ... 0.150 0 0.150 350000 144.300 -4.950 149.250 ... ... 0.438831
0.266859 ... ... 0.150 0 0.150 352000 146.300 -4.950 151.250 ... ... 0.443588
0.269246 ... ... 0.150 0 0.150 354000 148.300 -4.950 153.250 ... ... 0.448321
0.271616 ... ... 0.150 0 0.150 356000 150.300 -4.950 155.250 ... ... 0.453028
0.273969 ... ... 0.150 0 0.150 358000 152.300 -4.950 157.250 ... ... 0.457711
0.270459 ... ... 0.125 0 0.125 360000 154.300 -4.950 159.250 ... ... 0.46237
0.274756 ... ... 0.125 -0.025 0.100 370000 164.300 -4.950 169.250 ... ... 0.485306
0.285444 ... ... 0.100 0 0.100 380000 174.300 -4.950 179.250 ... ... 0.507673
0.286941 ... ... 0.075 0 0.075 390000 184.300 -4.950 189.250 ... ... 0.5295
0.296738 ... ... 0.075 0 0.075 400000 194.300 -4.950 199.250 ... ... 0.550817

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.