DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 229.600
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
0.70526 ... ... 135.975 1.625 137.600 92000 0.025 0 0.025 ... ... 0.325762
0.688043 ... ... 133.975 1.625 135.600 94000 0.025 0 0.025 ... ... 0.318467
0.671234 ... ... 131.975 1.625 133.600 96000 0.025 0 0.025 ... ... 0.311327
0.654815 ... ... 129.975 1.625 131.600 98000 0.050 0 0.050 ... ... 0.325554
0.638766 ... ... 127.975 1.625 129.600 100000 0.050 0 0.050 ... ... 0.318265
0.623073 ... ... 125.975 1.625 127.600 102000 0.050 0 0.050 ... ... 0.311121
0.607719 ... ... 123.975 1.625 125.600 104000 0.050 0 0.050 ... ... 0.304115
0.592689 ... ... 121.975 1.625 123.600 106000 0.075 0 0.075 ... ... 0.310404
0.577971 ... ... 119.975 1.625 121.600 108000 0.075 0 0.075 ... ... 0.30339
0.563551 ... ... 117.975 1.625 119.600 110000 0.075 0 0.075 ... ... 0.296502
0.549417 ... ... 115.975 1.625 117.600 112000 0.100 0 0.100 ... ... 0.299399
0.535559 ... ... 113.975 1.625 115.600 114000 0.100 0 0.100 ... ... 0.292554
0.521965 ... ... 111.975 1.625 113.600 116000 0.100 0 0.100 ... ... 0.285825
0.508625 ... ... 109.975 1.625 111.600 118000 0.125 0 0.125 ... ... 0.286797
0.49553 ... ... 107.975 1.625 109.600 120000 0.125 0 0.125 ... ... 0.280132
0.48267 ... ... 105.975 1.625 107.600 122000 0.125 -0.025 0.150 ... ... 0.273574
0.470038 ... ... 103.975 1.625 105.600 124000 0.150 0 0.150 ... ... 0.273319
0.457625 ... ... 101.975 1.625 103.600 126000 0.175 0 0.175 ... ... 0.272246
0.445424 ... ... 99.975 1.625 101.600 128000 0.175 -0.025 0.200 ... ... 0.265746
0.433427 ... ... 97.975 1.625 99.600 130000 0.200 0 0.200 ... ... 0.264053
0.421628 ... ... 95.975 1.625 97.600 132000 0.225 0 0.225 ... ... 0.261885
0.410019 ... ... 93.975 1.625 95.600 134000 0.225 -0.025 0.250 ... ... 0.255476
0.398595 ... ... 91.975 1.625 93.600 136000 0.250 -0.025 0.275 ... ... 0.252935
0.38735 ... ... 89.975 1.625 91.600 138000 0.275 -0.025 0.300 ... ... 0.250086
0.376277 ... ... 87.975 1.625 89.600 140000 0.300 -0.025 0.325 ... ... 0.24698
0.365373 ... ... 85.975 1.625 87.600 142000 0.325 -0.050 0.375 ... ... 0.243658
0.354631 ... ... 83.975 1.625 85.600 144000 0.375 -0.025 0.400 ... ... 0.242796
0.344046 ... ... 81.975 1.625 83.600 146000 0.400 -0.050 0.450 ... ... 0.238966
0.333615 ... ... 79.975 1.625 81.600 148000 0.450 -0.050 0.500 ... ... 0.23727
0.323331 ... ... 77.975 1.625 79.600 150000 0.475 -0.075 0.550 ... ... 0.233087
0.313192 ... ... 75.975 1.625 77.600 152000 0.525 -0.075 0.600 ... ... 0.230783
0.303193 ... ... 73.975 1.625 75.600 154000 0.575 -0.100 0.675 ... ... 0.22816
0.29333 ... ... 72 1.600 73.600 156000 0.650 -0.100 0.750 ... ... 0.22692
0.284478 ... ... 70.050 1.575 71.625 158000 0.700 -0.125 0.825 ... ... 0.223685
0.275738 ... ... 68.075 1.575 69.650 160000 0.775 -0.125 0.900 0.850 0.850 0.221686
0.267959 ... ... 66.150 1.550 67.700 162000 0.850 -0.125 0.975 ... ... 0.219331
0.260259 ... ... 64.200 1.550 65.750 164000 0.925 -0.150 1.075 ... ... 0.216672
0.252635 ... ... 62.300 1.500 63.800 166000 1.025 -0.150 1.175 ... ... 0.214893
0.245884 ... ... 60.375 1.500 61.875 168000 1.125 -0.150 1.275 ... ... 0.212733
0.239946 ... ... 58.475 1.500 59.975 170000 1.225 -0.150 1.375 ... ... 0.210242
0.233997 ... ... 56.600 1.475 58.075 172000 1.350 -0.150 1.500 ... ... 0.208392
0.228765 ... ... 54.725 1.475 56.200 174000 1.475 -0.150 1.625 ... ... 0.206173
0.223474 ... ... 52.850 1.475 54.325 176000 1.600 -0.150 1.750 ... ... 0.203628
0.218802 ... ... 51 1.475 52.475 178000 1.750 -0.150 1.900 ... ... 0.201564
0.214674 ... ... 49.175 1.475 50.650 180000 1.900 -0.175 2.075 ... ... 0.199153
0.210394 ... ... 47.375 1.450 48.825 182000 2.075 -0.175 2.250 ... ... 0.197115
0.206569 ... ... 45.600 1.425 47.025 184000 2.275 -0.175 2.450 ... ... 0.195366
0.203129 ... ... 43.850 1.400 45.250 186000 2.475 -0.200 2.675 ... ... 0.193231
0.200013 ... ... 42.100 1.400 43.500 188000 2.700 -0.225 2.925 ... ... 0.191323
0.197162 ... ... 40.400 1.375 41.775 190000 2.950 -0.250 3.200 ... ... 0.189583
0.194029 ... ... 38.725 1.325 40.050 192000 3.225 -0.250 3.475 ... ... 0.187965
0.191584 ... ... 37.050 1.325 38.375 194000 3.525 -0.275 3.800 ... ... 0.186428
0.189267 ... ... 35.425 1.300 36.725 196000 3.825 -0.325 4.150 ... ... 0.184476
0.187041 ... ... 33.850 1.250 35.100 198000 4.175 -0.350 4.525 ... ... 0.183029
0.184878 33.500 32.500 32.275 1.225 33.500 200000 4.550 -0.375 4.925 ... ... 0.181578
0.18275 ... ... 30.750 1.175 31.925 202000 4.950 -0.400 5.350 ... ... 0.180103
0.181021 ... ... 29.250 1.150 30.400 204000 5.375 -0.425 5.800 ... ... 0.178589
0.178884 ... ... 27.775 1.100 28.875 206000 5.825 -0.475 6.300 ... ... 0.177021
0.177441 ... ... 26.350 1.075 27.425 208000 6.300 -0.525 6.825 ... ... 0.175386
0.175563 ... ... 24.950 1.025 25.975 210000 6.825 -0.575 7.400 ... ... 0.174023
0.173948 ... ... 23.575 1 24.575 212000 7.400 -0.575 7.975 ... ... 0.172889
0.172557 ... ... 22.250 0.975 23.225 214000 7.975 -0.625 8.600 ... ... 0.171294
0.171038 ... ... 20.975 0.925 21.900 216000 8.625 -0.650 9.275 ... ... 0.170219
0.169386 ... ... 19.700 0.900 20.600 218000 9.275 -0.700 9.975 ... ... 0.168675
0.167902 ... ... 18.500 0.850 19.350 220000 10 -0.700 10.700 ... ... 0.1676
0.166563 ... ... 17.325 0.825 18.150 222000 10.750 -0.725 11.475 ... ... 0.166354
0.165353 ... ... 16.175 0.825 17 224000 11.525 -0.775 12.300 ... ... 0.164935
0.163963 ... ... 15.075 0.800 15.875 226000 12.375 -0.775 13.150 ... ... 0.163928
0.162973 ... ... 14 0.825 14.825 228000 13.250 -0.775 14.025 ... ... 0.162731
0.1615 13.825 13.800 13 0.775 13.775 230000 14.175 -0.800 14.975 ... ... 0.161633
0.160411 ... ... 12.050 0.750 12.800 232000 15.150 -0.825 15.975 ... ... 0.160626
0.159411 ... ... 11.175 0.700 11.875 234000 16.175 -0.875 17.050 ... ... 0.15971
0.15821 ... ... 10.325 0.650 10.975 236000 17.225 -0.950 18.175 ... ... 0.158594
0.157389 ... ... 9.550 0.600 10.150 238000 18.350 -0.975 19.325 ... ... 0.15786
0.15637 ... ... 8.800 0.550 9.350 240000 19.500 -1.050 20.550 ... ... 0.156931
0.155749 ... ... 8.100 0.525 8.625 242000 20.725 -1.075 21.800 ... ... 0.156405
0.154943 ... ... 7.425 0.500 7.925 244000 21.975 -1.100 23.075 ... ... 0.155697
0.154261 ... ... 6.800 0.475 7.275 246000 23.275 -1.150 24.425 ... ... 0.15512
0.153722 ... ... 6.225 0.450 6.675 248000 24.625 -1.175 25.800 ... ... 0.154693
0.153024 ... ... 5.700 0.400 6.100 250000 26.025 -1.200 27.225 ... ... 0.154442
0.152842 ... ... 5.225 0.375 5.600 252000 27.475 -1.225 28.700 ... ... 0.154396
0.152546 ... ... 4.775 0.350 5.125 254000 28.975 -1.250 30.225 ... ... 0.154594
0.152504 ... ... 4.375 0.325 4.700 256000 30.500 -1.275 31.775 ... ... 0.154724
0.152392 ... ... 4 0.300 4.300 258000 32.075 -1.300 33.375 ... ... 0.155168
0.152225 ... ... 3.675 0.250 3.925 260000 33.675 -1.350 35.025 ... ... 0.155602
0.152424 ... ... 3.375 0.225 3.600 262000 35.325 -1.375 36.700 ... ... 0.156443
0.152638 ... ... 3.100 0.200 3.300 264000 37 -1.375 38.375 ... ... 0.157352
0.153335 ... ... 2.850 0.200 3.050 266000 38.700 -1.425 40.125 ... ... 0.158359
0.153688 ... ... 2.625 0.175 2.800 268000 40.425 -1.450 41.875 ... ... 0.1595
0.154154 ... ... 2.425 0.150 2.575 270000 42.200 -1.450 43.650 ... ... 0.161267
0.154774 ... ... 2.225 0.150 2.375 272000 43.975 -1.450 45.425 ... ... 0.162806
0.15507 ... ... 2.050 0.125 2.175 274000 45.775 -1.475 47.250 ... ... 0.1646
0.156124 ... ... 1.900 0.125 2.025 276000 47.575 -1.500 49.075 ... ... 0.166188
0.156334 ... ... 1.750 0.100 1.850 278000 49.425 -1.500 50.925 ... ... 0.168611
0.157423 ... ... 1.625 0.100 1.725 280000 51.275 -1.525 52.800 ... ... 0.170889
0.158269 ... ... 1.500 0.100 1.600 282000 53.125 -1.550 54.675 ... ... 0.17302
0.158856 ... ... 1.400 0.075 1.475 284000 55 -1.550 56.550 ... ... 0.175574
0.159163 ... ... 1.300 0.050 1.350 286000 56.900 -1.575 58.475 ... ... 0.178593
0.159916 ... ... 1.200 0.050 1.250 288000 58.800 -1.575 60.375 ... ... 0.181526
0.161209 ... ... 1.125 0.050 1.175 290000 60.725 -1.575 62.300 ... ... 0.184975
0.161495 ... ... 1.050 0.025 1.075 292000 62.650 -1.600 64.250 ... ... 0.188364
0.162369 ... ... 0.975 0.025 1 294000 64.575 -1.625 66.200 ... ... 0.191693
0.163032 ... ... 0.925 0 0.925 296000 66.525 -1.625 68.150 ... ... 0.19559
0.163465 ... ... 0.850 0 0.850 298000 68.500 -1.600 70.100 ... ... 0.200074
0.164678 ... ... 0.800 0 0.800 300000 70.450 -1.625 72.075 ... ... 0.203894
0.165734 ... ... 0.750 0 0.750 302000 72.425 -1.625 74.050 ... ... 0.20831
0.166623 ... ... 0.725 -0.025 0.700 304000 74.400 -1.650 76.050 ... ... 0.212695
0.167333 ... ... 0.675 -0.025 0.650 306000 76.400 -1.625 78.025 ... ... 0.217682
0.167849 ... ... 0.625 -0.025 0.600 308000 78.400 -1.625 80.025 ... ... 0.222638
0.169482 0.625 0.600 0.600 -0.025 0.575 310000 80.400 -1.625 82.025 ... ... 0.227563
0.16964 ... ... 0.550 -0.025 0.525 312000 82.400 -1.625 84.025 ... ... 0.232458
0.171027 0.475 0.475 0.525 -0.025 0.500 314000 84.400 -1.625 86.025 ... ... 0.237323
0.172312 ... ... 0.500 -0.025 0.475 316000 86.400 -1.625 88.025 ... ... 0.242158
0.173488 ... ... 0.475 -0.025 0.450 318000 88.400 -1.625 90.025 ... ... 0.246964
0.17455 ... ... 0.425 0 0.425 320000 90.400 -1.625 92.025 ... ... 0.251742
0.175491 ... ... 0.400 0 0.400 322000 92.400 -1.625 94.025 ... ... 0.25649
0.176304 ... ... 0.375 0 0.375 324000 94.400 -1.625 96.025 ... ... 0.261211
0.176978 ... ... 0.350 0 0.350 326000 96.400 -1.625 98.025 ... ... 0.265904
0.177503 ... ... 0.325 0 0.325 328000 98.400 -1.625 100.025 ... ... 0.27057
0.177862 ... ... 0.325 -0.025 0.300 330000 100.400 -1.625 102.025 ... ... 0.275209
0.180309 ... ... 0.300 0 0.300 332000 102.400 -1.625 104.025 ... ... 0.279821
0.180443 ... ... 0.275 0 0.275 334000 104.400 -1.625 106.025 ... ... 0.284407
0.180373 ... ... 0.250 0 0.250 336000 106.400 -1.625 108.025 ... ... 0.288967
0.182714 ... ... 0.250 0 0.250 338000 108.400 -1.625 110.025 ... ... 0.293501
0.182366 ... ... 0.250 -0.025 0.225 340000 110.400 -1.625 112.025 ... ... 0.29801
0.184644 ... ... 0.225 0 0.225 342000 112.400 -1.625 114.025 ... ... 0.302494
0.190575 ... ... 0.200 0 0.200 350000 120.400 -1.625 122.025 ... ... 0.320185
0.194075 ... ... 0.150 0 0.150 360000 130.400 -1.625 132.025 ... ... 0.341771
0.199697 ... ... 0.125 0 0.125 370000 140.400 -1.625 142.025 ... ... 0.362801
0.203962 ... ... 0.100 0 0.100 380000 150.400 -1.625 152.025 ... ... 0.383307
0.206474 ... ... 0.075 0 0.075 390000 160.400 -1.625 162.025 ... ... 0.403316
0.215006 ... ... 0.075 0 0.075 400000 170.400 -1.625 172.025 ... ... 0.422855

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.