DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 200.250
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
0.585403 ... ... 107.650 0.600 108.250 92000 0.050 0 0.050 ... ... 0.282224
0.568728 ... ... 105.650 0.600 106.250 94000 0.050 0 0.050 ... ... 0.274908
0.552446 ... ... 103.650 0.600 104.250 96000 0.075 0 0.075 ... ... 0.279951
0.536537 ... ... 101.650 0.600 102.250 98000 0.075 0 0.075 ... ... 0.272648
0.520985 ... ... 99.650 0.600 100.250 100000 0.075 -0.025 0.100 ... ... 0.265487
0.505774 ... ... 97.650 0.600 98.250 102000 0.100 0 0.100 ... ... 0.267367
0.490889 ... ... 95.650 0.600 96.250 104000 0.100 -0.025 0.125 ... ... 0.260269
0.476316 ... ... 93.650 0.600 94.250 106000 0.125 0 0.125 ... ... 0.260409
0.462041 ... ... 91.650 0.600 92.250 108000 0.125 -0.025 0.150 ... ... 0.2534
0.448054 ... ... 89.650 0.600 90.250 110000 0.150 -0.025 0.175 ... ... 0.252413
0.434342 ... ... 87.650 0.600 88.250 112000 0.175 0 0.175 ... ... 0.250647
0.420893 ... ... 85.650 0.600 86.250 114000 0.175 -0.025 0.200 ... ... 0.243733
0.407699 ... ... 83.650 0.600 84.250 116000 0.175 -0.025 0.200 ... ... 0.236931
0.394749 ... ... 81.650 0.600 82.250 118000 0.200 -0.025 0.225 ... ... 0.234585
0.382035 ... ... 79.650 0.600 80.250 120000 0.200 -0.025 0.225 ... ... 0.227891
0.369546 ... ... 77.650 0.600 78.250 122000 0.225 -0.025 0.250 ... ... 0.22511
0.357277 ... ... 75.650 0.600 76.250 124000 0.250 -0.025 0.275 ... ... 0.221982
0.345217 ... ... 73.650 0.600 74.250 126000 0.275 -0.025 0.300 ... ... 0.218568
0.333361 ... ... 71.650 0.600 72.250 128000 0.300 -0.025 0.325 ... ... 0.214917
0.321701 ... ... 69.650 0.600 70.250 130000 0.325 -0.050 0.375 ... ... 0.211066
0.310231 ... ... 67.650 0.600 68.250 132000 0.375 -0.025 0.400 ... ... 0.209444
0.298944 ... ... 65.650 0.600 66.250 134000 0.425 -0.025 0.450 ... ... 0.207284
0.287834 ... ... 63.650 0.600 64.250 136000 0.475 -0.025 0.500 ... ... 0.204691
0.276896 ... ... 61.650 0.600 62.250 138000 0.525 -0.025 0.550 ... ... 0.201739
0.266125 ... ... 59.650 0.600 60.250 140000 0.575 -0.050 0.625 ... ... 0.198485
0.256362 ... ... 57.675 0.600 58.275 142000 0.650 -0.025 0.675 ... ... 0.196488
0.246738 ... ... 55.725 0.575 56.300 144000 0.725 -0.050 0.775 ... ... 0.194039
0.238069 ... ... 53.775 0.575 54.350 146000 0.800 -0.050 0.850 ... ... 0.19121
0.229504 ... ... 51.850 0.550 52.400 148000 0.900 -0.075 0.975 ... ... 0.18923
0.221823 ... ... 49.950 0.525 50.475 150000 1 -0.075 1.075 ... ... 0.186798
0.214963 ... ... 48.050 0.525 48.575 152000 1.125 -0.100 1.225 ... ... 0.184974
0.20885 ... ... 46.200 0.500 46.700 154000 1.250 -0.100 1.350 ... ... 0.182674
0.203402 ... ... 44.350 0.500 44.850 156000 1.400 -0.125 1.525 ... ... 0.180813
0.197861 ... ... 42.525 0.475 43 158000 1.550 -0.150 1.700 ... ... 0.178481
0.193522 ... ... 40.725 0.475 41.200 160000 1.725 -0.150 1.875 ... ... 0.176471
0.188984 ... ... 38.950 0.450 39.400 162000 1.925 -0.150 2.075 ... ... 0.174687
0.184845 ... ... 37.200 0.425 37.625 164000 2.150 -0.175 2.325 ... ... 0.173051
0.181591 ... ... 35.450 0.450 35.900 166000 2.400 -0.150 2.550 ... ... 0.1715
0.178014 ... ... 33.750 0.425 34.175 168000 2.650 -0.175 2.825 ... ... 0.169429
0.174639 ... ... 32.075 0.400 32.475 170000 2.950 -0.175 3.125 ... ... 0.167944
0.171895 ... ... 30.450 0.375 30.825 172000 3.250 -0.200 3.450 ... ... 0.165928
0.169211 ... ... 28.850 0.350 29.200 174000 3.600 -0.225 3.825 ... ... 0.164368
0.166551 ... ... 27.275 0.325 27.600 176000 3.950 -0.250 4.200 ... ... 0.16228
0.164301 ... ... 25.725 0.325 26.050 178000 4.350 -0.275 4.625 ... ... 0.160554
0.161981 ... ... 24.225 0.300 24.525 180000 4.800 -0.275 5.075 ... ... 0.159112
0.159572 ... ... 22.750 0.275 23.025 182000 5.250 -0.300 5.550 ... ... 0.157119
0.157426 ... ... 21.325 0.250 21.575 184000 5.750 -0.325 6.075 ... ... 0.155354
0.15549 ... ... 19.900 0.275 20.175 186000 6.300 -0.325 6.625 ... ... 0.153768
0.153369 ... ... 18.550 0.250 18.800 188000 6.875 -0.325 7.200 ... ... 0.151971
0.151729 ... ... 17.200 0.300 17.500 190000 7.525 -0.275 7.800 ... ... 0.150633
0.149851 ... ... 15.900 0.325 16.225 192000 8.200 -0.250 8.450 ... ... 0.149039
0.148054 ... ... 14.625 0.375 15 194000 8.925 -0.200 9.125 ... ... 0.147509
0.146311 ... ... 13.375 0.450 13.825 196000 9.700 -0.125 9.825 ... ... 0.146023
0.144915 ... ... 12.175 0.550 12.725 198000 10.525 -0.050 10.575 ... ... 0.144561
0.143219 ... ... 11.025 0.625 11.650 200000 11.400 0.025 11.375 ... ... 0.143111
0.141837 ... ... 9.975 0.675 10.650 202000 12.350 0.100 12.250 ... ... 0.141971
0.140445 ... ... 8.975 0.725 9.700 204000 13.350 0.125 13.225 ... ... 0.140821
0.139351 ... ... 8.100 0.725 8.825 206000 14.425 0.150 14.275 ... ... 0.139973
0.138245 ... ... 7.325 0.675 8 208000 15.550 0.100 15.450 ... ... 0.139119
0.13745 ... ... 6.675 0.575 7.250 210000 16.725 -0.025 16.750 ... ... 0.138268
0.136339 ... ... 6.125 0.400 6.525 212000 17.975 -0.175 18.150 ... ... 0.137755
0.135572 ... ... 5.625 0.250 5.875 214000 19.275 -0.325 19.600 ... ... 0.137284
0.134846 ... ... 5.175 0.100 5.275 216000 20.625 -0.475 21.100 ... ... 0.136878
0.134188 ... ... 4.750 -0.025 4.725 218000 22.025 -0.600 22.625 ... ... 0.136567
0.134 ... ... 4.325 -0.075 4.250 220000 23.475 -0.675 24.150 ... ... 0.136386
0.133207 ... ... 3.925 -0.150 3.775 222000 25 -0.700 25.700 ... ... 0.136765
0.132977 ... ... 3.525 -0.150 3.375 224000 26.550 -0.725 27.275 ... ... 0.137009
0.132575 ... ... 3.150 -0.150 3 226000 28.150 -0.700 28.850 ... ... 0.137553
0.132461 ... ... 2.800 -0.125 2.675 228000 29.775 -0.700 30.475 ... ... 0.138041
0.132251 ... ... 2.475 -0.100 2.375 230000 31.475 -0.650 32.125 ... ... 0.139415
0.132475 ... ... 2.175 -0.050 2.125 232000 33.175 -0.650 33.825 ... ... 0.140408
0.132182 ... ... 1.925 -0.050 1.875 234000 34.925 -0.625 35.550 ... ... 0.141999
0.132466 ... ... 1.700 -0.025 1.675 236000 36.700 -0.625 37.325 ... ... 0.143786
0.13226 ... ... 1.525 -0.050 1.475 238000 38.500 -0.625 39.125 ... ... 0.145825
0.132831 ... ... 1.350 -0.025 1.325 240000 40.325 -0.625 40.950 ... ... 0.148175
0.132976 ... ... 1.225 -0.050 1.175 242000 42.200 -0.625 42.825 ... ... 0.151476
0.133408 ... ... 1.100 -0.050 1.050 244000 44.075 -0.625 44.700 ... ... 0.154644
0.134239 ... ... 1 -0.050 0.950 246000 45.975 -0.650 46.625 ... ... 0.15829
0.13472 ... ... 0.925 -0.075 0.850 248000 47.900 -0.650 48.550 ... ... 0.162459
0.135756 ... ... 0.850 -0.075 0.775 250000 49.850 -0.625 50.475 ... ... 0.167181
0.136496 ... ... 0.775 -0.075 0.700 252000 51.800 -0.625 52.425 ... ... 0.17185
0.137992 ... ... 0.700 -0.050 0.650 254000 53.775 -0.625 54.400 ... ... 0.1771
0.139277 ... ... 0.650 -0.050 0.600 256000 55.750 -0.625 56.375 ... ... 0.182306
0.140337 ... ... 0.600 -0.050 0.550 258000 57.750 -0.600 58.350 ... ... 0.1881
0.141149 ... ... 0.550 -0.050 0.500 260000 59.750 -0.600 60.350 ... ... 0.193852
0.141688 ... ... 0.500 -0.050 0.450 262000 61.750 -0.600 62.350 ... ... 0.199561
0.143423 ... ... 0.475 -0.050 0.425 264000 63.750 -0.600 64.350 ... ... 0.205229
0.145024 ... ... 0.425 -0.025 0.400 266000 65.750 -0.600 66.350 ... ... 0.210855
0.146484 ... ... 0.400 -0.025 0.375 268000 67.750 -0.600 68.350 ... ... 0.216442
0.147796 ... ... 0.375 -0.025 0.350 270000 69.750 -0.600 70.350 ... ... 0.221988
0.14895 ... ... 0.350 -0.025 0.325 272000 71.750 -0.600 72.350 ... ... 0.227496
0.149932 ... ... 0.350 -0.050 0.300 274000 73.750 -0.600 74.350 ... ... 0.232965
0.152774 ... ... 0.350 -0.050 0.300 276000 75.750 -0.600 76.350 ... ... 0.238396
0.153512 ... ... 0.325 -0.050 0.275 278000 77.750 -0.600 78.350 ... ... 0.24379
0.156269 ... ... 0.325 -0.050 0.275 280000 79.750 -0.600 80.350 ... ... 0.249147
0.158996 ... ... 0.325 -0.050 0.275 282000 81.750 -0.600 82.350 ... ... 0.254468
0.159415 ... ... 0.300 -0.050 0.250 284000 83.750 -0.600 84.350 ... ... 0.259753
0.162061 ... ... 0.300 -0.050 0.250 286000 85.750 -0.600 86.350 ... ... 0.265003
0.164681 ... ... 0.300 -0.050 0.250 288000 87.750 -0.600 88.350 ... ... 0.270218
0.167274 ... ... 0.275 -0.025 0.250 290000 89.750 -0.600 90.350 ... ... 0.2754
0.169842 ... ... 0.275 -0.025 0.250 292000 91.750 -0.600 92.350 ... ... 0.280547
0.169813 ... ... 0.275 -0.050 0.225 294000 93.750 -0.600 94.350 ... ... 0.285662
0.172306 ... ... 0.275 -0.050 0.225 296000 95.750 -0.600 96.350 ... ... 0.290744
0.174775 ... ... 0.275 -0.050 0.225 298000 97.750 -0.600 98.350 ... ... 0.295793
0.177222 ... ... 0.250 -0.025 0.225 300000 99.750 -0.600 100.350 ... ... 0.300811
0.179646 ... ... 0.250 -0.025 0.225 302000 101.750 -0.600 102.350 ... ... 0.305798

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.