DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 213.500
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
0.692913 ... ... 123 -1.500 121.500 92000 0.075 0.050 0.025 ... ... 0.384349
0.674709 ... ... 121 -1.500 119.500 94000 0.075 0.050 0.025 ... ... 0.375136
0.656927 ... ... 119 -1.500 117.500 96000 0.075 0.025 0.050 ... ... 0.366116
0.639549 ... ... 117 -1.500 115.500 98000 0.075 0.025 0.050 ... ... 0.357281
0.622555 ... ... 115 -1.500 113.500 100000 0.075 0.025 0.050 ... ... 0.348621
0.605929 ... ... 113 -1.500 111.500 102000 0.075 0 0.075 ... ... 0.340131
0.589655 ... ... 111 -1.500 109.500 104000 0.100 0.025 0.075 ... ... 0.342998
0.573718 ... ... 109 -1.500 107.500 106000 0.100 0 0.100 ... ... 0.33458
0.558105 ... ... 107 -1.500 105.500 108000 0.100 0 0.100 ... ... 0.326317
0.542803 ... ... 105 -1.500 103.500 110000 0.100 -0.025 0.125 ... ... 0.318201
0.527799 ... ... 103 -1.500 101.500 112000 0.125 0 0.125 ... ... 0.318797
0.513081 ... ... 101 -1.500 99.500 114000 0.125 -0.025 0.150 ... ... 0.310769
0.498639 ... ... 99 -1.500 97.500 116000 0.150 0 0.150 ... ... 0.310001
0.484462 ... ... 97 -1.500 95.500 118000 0.150 -0.025 0.175 ... ... 0.302078
0.470541 ... ... 95 -1.500 93.500 120000 0.175 -0.025 0.200 ... ... 0.300361
0.456866 ... ... 93 -1.500 91.500 122000 0.175 -0.050 0.225 ... ... 0.29255
0.443429 ... ... 91 -1.500 89.500 124000 0.200 -0.050 0.250 ... ... 0.290135
0.43022 ... ... 89 -1.500 87.500 126000 0.225 -0.050 0.275 ... ... 0.287185
0.417234 ... ... 87 -1.500 85.500 128000 0.250 -0.050 0.300 ... ... 0.283806
0.40446 ... ... 85 -1.500 83.500 130000 0.275 -0.050 0.325 ... ... 0.280076
0.391894 ... ... 83 -1.500 81.500 132000 0.300 -0.050 0.350 ... ... 0.276055
0.379528 ... ... 81 -1.500 79.500 134000 0.325 -0.075 0.400 ... ... 0.271786
0.367355 ... ... 79 -1.500 77.500 136000 0.375 -0.075 0.450 ... ... 0.270313
0.35537 ... ... 77 -1.500 75.500 138000 0.425 -0.050 0.475 ... ... 0.268178
0.343566 ... ... 75 -1.500 73.500 140000 0.475 -0.050 0.525 ... ... 0.26551
0.331938 ... ... 73.025 -1.525 71.500 142000 0.525 -0.075 0.600 ... ... 0.262402
0.321682 ... ... 71.050 -1.525 69.525 144000 0.575 -0.075 0.650 ... ... 0.258924
0.312737 ... ... 69.100 -1.525 67.575 146000 0.650 -0.075 0.725 ... ... 0.257041
0.302737 ... ... 67.150 -1.550 65.600 148000 0.700 -0.100 0.800 ... ... 0.25285
0.293995 ... ... 65.225 -1.575 63.650 150000 0.775 -0.125 0.900 ... ... 0.250082
0.28643 ... ... 63.300 -1.575 61.725 152000 0.875 -0.100 0.975 ... ... 0.248405
0.278884 ... ... 61.400 -1.600 59.800 154000 0.975 -0.125 1.100 ... ... 0.246153
0.272376 ... ... 59.500 -1.600 57.900 156000 1.075 -0.125 1.200 ... ... 0.243416
0.265815 ... ... 57.625 -1.625 56 158000 1.175 -0.150 1.325 ... ... 0.240261
0.260145 ... ... 55.750 -1.625 54.125 160000 1.300 -0.175 1.475 ... ... 0.237856
0.255251 ... ... 53.925 -1.650 52.275 162000 1.450 -0.175 1.625 ... ... 0.236019
0.250161 ... ... 52.075 -1.650 50.425 164000 1.600 -0.200 1.800 ... ... 0.233645
0.245708 ... ... 50.275 -1.675 48.600 166000 1.750 -0.225 1.975 ... ... 0.230805
0.241011 ... ... 48.475 -1.700 46.775 168000 1.950 -0.225 2.175 ... ... 0.229233
0.237569 ... ... 46.700 -1.700 45 170000 2.150 -0.250 2.400 ... ... 0.227093
0.233776 ... ... 44.950 -1.725 43.225 172000 2.350 -0.275 2.625 ... ... 0.224455
0.230327 ... ... 43.225 -1.750 41.475 174000 2.600 -0.275 2.875 ... ... 0.222764
0.227153 ... ... 41.525 -1.775 39.750 176000 2.850 -0.300 3.150 ... ... 0.220521
0.224188 ... ... 39.825 -1.775 38.050 178000 3.125 -0.325 3.450 ... ... 0.218405
0.221379 ... ... 38.175 -1.800 36.375 180000 3.450 -0.300 3.750 ... ... 0.216953
0.219226 ... ... 36.550 -1.800 34.750 182000 3.775 -0.325 4.100 ... ... 0.214923
0.21657 ... ... 34.925 -1.800 33.125 184000 4.125 -0.350 4.475 ... ... 0.212901
0.21445 ... ... 33.350 -1.800 31.550 186000 4.525 -0.350 4.875 ... ... 0.211363
0.212294 ... ... 31.825 -1.825 30 188000 4.950 -0.350 5.300 ... ... 0.209737
0.210081 ... ... 30.300 -1.825 28.475 190000 5.400 -0.350 5.750 ... ... 0.20801
0.208239 ... ... 28.825 -1.825 27 192000 5.875 -0.350 6.225 ... ... 0.20617
0.206275 ... ... 27.375 -1.825 25.550 194000 6.400 -0.350 6.750 ... ... 0.204634
0.204594 ... ... 25.975 -1.825 24.150 196000 6.975 -0.350 7.325 7.275 7.275 0.20335
0.202748 ... ... 24.600 -1.825 22.775 198000 7.575 -0.350 7.925 ... ... 0.201875
0.201123 ... ... 23.275 -1.825 21.450 200000 8.200 -0.350 8.550 8.350 8.350 0.200206
0.199683 ... ... 21.975 -1.800 20.175 202000 8.900 -0.325 9.225 ... ... 0.199104
0.198027 ... ... 20.725 -1.800 18.925 204000 9.625 -0.300 9.925 ... ... 0.19777
0.196887 ... ... 19.525 -1.775 17.750 206000 10.375 -0.325 10.700 ... ... 0.196206
0.195504 ... ... 18.350 -1.750 16.600 208000 11.200 -0.275 11.475 ... ... 0.195132
0.193878 ... ... 17.225 -1.750 15.475 210000 12.050 -0.275 12.325 ... ... 0.193807
0.192714 ... ... 16.150 -1.725 14.425 212000 12.950 -0.250 13.200 ... ... 0.192583
0.191294 ... ... 15.100 -1.700 13.400 214000 13.900 -0.225 14.125 ... ... 0.191454
0.190315 ... ... 14.125 -1.675 12.450 216000 14.900 -0.200 15.100 ... ... 0.190415
0.189075 ... ... 13.175 -1.650 11.525 218000 15.925 -0.175 16.100 ... ... 0.189115
0.187923 ... ... 12.250 -1.600 10.650 220000 17.025 -0.150 17.175 17.800 17.375 0.188256
0.186865 ... ... 11.400 -1.575 9.825 222000 18.150 -0.125 18.275 ... ... 0.18714
0.185908 9 9 10.575 -1.525 9.050 224000 19.350 -0.050 19.400 ... ... 0.186484
0.184698 ... ... 9.800 -1.500 8.300 226000 20.575 -0.025 20.600 ... ... 0.185584
0.183974 ... ... 9.075 -1.450 7.625 228000 21.850 0.025 21.825 ... ... 0.184813
0.183019 7.850 7.050 8.375 -1.400 6.975 230000 23.175 0.075 23.100 ... ... 0.18419
0.182221 ... ... 7.750 -1.375 6.375 232000 24.550 0.125 24.425 ... ... 0.183742
0.181609 ... ... 7.125 -1.300 5.825 234000 25.950 0.150 25.800 ... ... 0.183104
0.18122 ... ... 6.575 -1.250 5.325 236000 27.425 0.225 27.200 ... ... 0.183101
0.180673 ... ... 6.050 -1.200 4.850 238000 28.925 0.300 28.625 ... ... 0.182969
0.180419 ... ... 5.550 -1.125 4.425 240000 30.450 0.350 30.100 ... ... 0.182722
0.180059 ... ... 5.100 -1.075 4.025 242000 32.050 0.425 31.625 ... ... 0.183285
0.180088 ... ... 4.675 -1 3.675 244000 33.650 0.475 33.175 ... ... 0.183363
0.180088 ... ... 4.275 -0.925 3.350 246000 35.300 0.550 34.750 ... ... 0.183911
0.180088 ... ... 3.925 -0.875 3.050 248000 36.975 0.600 36.375 ... ... 0.184507
0.18012 2.925 2.800 3.600 -0.825 2.775 250000 38.700 0.675 38.025 ... ... 0.18572
0.180222 ... ... 3.300 -0.775 2.525 252000 40.425 0.725 39.700 ... ... 0.186553
0.18044 ... ... 3.025 -0.725 2.300 254000 42.200 0.800 41.400 ... ... 0.188139
0.180828 ... ... 2.775 -0.675 2.100 256000 43.975 0.850 43.125 ... ... 0.189402
0.181447 ... ... 2.550 -0.625 1.925 258000 45.775 0.900 44.875 ... ... 0.190955
0.182368 ... ... 2.325 -0.550 1.775 260000 47.625 0.975 46.650 ... ... 0.193506
0.182929 ... ... 2.150 -0.525 1.625 262000 49.450 1 48.450 ... ... 0.195177
0.183885 ... ... 1.975 -0.475 1.500 264000 51.325 1.050 50.275 ... ... 0.197977
0.184506 ... ... 1.825 -0.450 1.375 266000 53.200 1.100 52.100 ... ... 0.200606
0.184763 1.350 1.350 1.675 -0.425 1.250 268000 55.075 1.125 53.950 ... ... 0.203064
0.185551 ... ... 1.550 -0.400 1.150 270000 56.975 1.150 55.825 ... ... 0.20611
0.186995 1.150 1.150 1.425 -0.350 1.075 272000 58.900 1.200 57.700 ... ... 0.209803
0.188198 ... ... 1.325 -0.325 1 274000 60.825 1.225 59.600 ... ... 0.213405
0.189144 ... ... 1.225 -0.300 0.925 276000 62.750 1.250 61.500 ... ... 0.216919
0.189811 ... ... 1.150 -0.300 0.850 278000 64.700 1.275 63.425 ... ... 0.221164
0.191388 ... ... 1.075 -0.275 0.800 280000 66.650 1.300 65.350 ... ... 0.22535
0.192775 ... ... 1 -0.250 0.750 282000 68.600 1.325 67.275 ... ... 0.229479
0.193958 ... ... 0.925 -0.225 0.700 284000 70.575 1.350 69.225 ... ... 0.234394
0.194924 ... ... 0.875 -0.225 0.650 286000 72.550 1.375 71.175 ... ... 0.239269
0.195655 ... ... 0.825 -0.225 0.600 288000 74.525 1.400 73.125 ... ... 0.244105
0.197698 ... ... 0.775 -0.200 0.575 290000 76.525 1.425 75.100 ... ... 0.249748
0.197997 ... ... 0.725 -0.200 0.525 292000 78.500 1.425 77.075 ... ... 0.25451
0.199741 ... ... 0.675 -0.175 0.500 294000 80.500 1.450 79.050 ... ... 0.260081
0.201359 ... ... 0.650 -0.175 0.475 296000 82.500 1.475 81.025 ... ... 0.265616
0.202845 ... ... 0.600 -0.150 0.450 298000 84.500 1.475 83.025 ... ... 0.271115
0.204192 ... ... 0.575 -0.150 0.425 300000 86.500 1.500 85 ... ... 0.276579
0.205394 ... ... 0.550 -0.150 0.400 302000 88.500 1.500 87 ... ... 0.282008
0.206439 ... ... 0.525 -0.150 0.375 304000 90.500 1.500 89 ... ... 0.287402
0.209559 ... ... 0.500 -0.125 0.375 306000 92.500 1.500 91 ... ... 0.292763
0.210385 ... ... 0.475 -0.125 0.350 308000 94.500 1.500 93 ... ... 0.29809
0.211032 ... ... 0.450 -0.125 0.325 310000 96.500 1.500 95 ... ... 0.303385
0.214019 ... ... 0.425 -0.100 0.325 312000 98.500 1.500 97 ... ... 0.308647
0.214416 ... ... 0.400 -0.100 0.300 314000 100.500 1.500 99 ... ... 0.313877
0.217326 ... ... 0.375 -0.075 0.300 316000 102.500 1.500 101 ... ... 0.319075
0.217451 ... ... 0.375 -0.100 0.275 318000 104.500 1.500 103 ... ... 0.324241
0.21733 ... ... 0.350 -0.100 0.250 320000 106.500 1.500 105 ... ... 0.329377
0.220112 ... ... 0.325 -0.075 0.250 322000 108.500 1.500 107 ... ... 0.334483
0.219656 ... ... 0.325 -0.100 0.225 324000 110.500 1.500 109 ... ... 0.339559
0.222362 ... ... 0.300 -0.075 0.225 326000 112.500 1.500 111 ... ... 0.344604
0.221522 ... ... 0.300 -0.100 0.200 328000 114.500 1.500 113 ... ... 0.349621
0.224154 ... ... 0.275 -0.075 0.200 330000 116.500 1.500 115 ... ... 0.354609
0.226764 ... ... 0.275 -0.075 0.200 332000 118.500 1.500 117 ... ... 0.359568
0.225418 ... ... 0.250 -0.075 0.175 334000 120.500 1.500 119 ... ... 0.364499
0.227954 ... ... 0.250 -0.075 0.175 336000 122.500 1.500 121 ... ... 0.369402
0.226056 ... ... 0.250 -0.100 0.150 338000 124.500 1.500 123 ... ... 0.374278
0.228518 ... ... 0.225 -0.075 0.150 340000 126.500 1.500 125 ... ... 0.379126
0.230961 ... ... 0.225 -0.075 0.150 342000 128.500 1.500 127 ... ... 0.383948
0.228305 ... ... 0.225 -0.100 0.125 344000 130.500 1.500 129 ... ... 0.388743
0.230672 ... ... 0.200 -0.075 0.125 346000 132.500 1.500 131 ... ... 0.393512
0.233022 ... ... 0.200 -0.075 0.125 348000 134.500 1.500 133 ... ... 0.398256
0.235354 ... ... 0.200 -0.075 0.125 350000 136.500 1.500 135 ... ... 0.402973
0.237669 ... ... 0.175 -0.050 0.125 352000 138.500 1.500 137 ... ... 0.407666
0.233885 ... ... 0.175 -0.075 0.100 354000 140.500 1.500 139 ... ... 0.412333
0.236123 ... ... 0.175 -0.075 0.100 356000 142.500 1.500 141 ... ... 0.416976
0.238345 ... ... 0.150 -0.050 0.100 358000 144.500 1.500 143 ... ... 0.421594
0.240552 ... ... 0.150 -0.050 0.100 360000 146.500 1.500 145 ... ... 0.426188
0.243647 ... ... 0.125 -0.050 0.075 370000 156.500 1.500 155 ... ... 0.448807
0.243615 ... ... 0.100 -0.050 0.050 380000 166.500 1.500 165 ... ... 0.470863
0.253185 ... ... 0.075 -0.025 0.050 390000 176.500 1.500 175 ... ... 0.492386
0.262461 ... ... 0.075 -0.025 0.050 400000 186.500 1.500 185 ... ... 0.513405

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.