DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 187.375
Expiration Date: 01/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.905194 ... ... 93.450 -0.075 93.375 94000 0.013 0 0.013 ... ... 1.568796
1.846681 ... ... 91.450 -0.075 91.375 96000 0.013 0 0.013 ... ... 1.5236
1.789407 ... ... 89.450 -0.075 89.375 98000 0.013 0 0.013 ... ... 1.479314
1.733322 ... ... 87.450 -0.075 87.375 100000 0.013 0 0.013 ... ... 1.435904
1.678376 ... ... 85.450 -0.075 85.375 102000 0.013 0 0.013 ... ... 1.393327
1.624524 ... ... 83.450 -0.075 83.375 104000 0.013 0 0.013 ... ... 1.351526
1.571722 ... ... 81.450 -0.075 81.375 106000 0.013 0 0.013 ... ... 1.310487
1.51993 ... ... 79.450 -0.075 79.375 108000 0.013 0 0.013 ... ... 1.270183
1.469111 ... ... 77.450 -0.075 77.375 110000 0.013 0 0.013 ... ... 1.230584
1.419227 ... ... 75.450 -0.075 75.375 112000 0.013 0 0.013 ... ... 1.191661
1.370244 ... ... 73.450 -0.075 73.375 114000 0.013 0 0.013 ... ... 1.153375
1.32213 ... ... 71.450 -0.075 71.375 116000 0.013 0 0.013 ... ... 1.115699
1.274855 ... ... 69.450 -0.075 69.375 118000 0.013 0 0.013 ... ... 1.078623
1.228389 ... ... 67.450 -0.075 67.375 120000 0.013 0 0.013 ... ... 1.042125
1.182706 ... ... 65.450 -0.075 65.375 122000 0.013 0 0.013 ... ... 1.006182
1.137779 ... ... 63.450 -0.075 63.375 124000 0.013 0 0.013 ... ... 0.970758
1.093583 ... ... 61.450 -0.075 61.375 126000 0.013 0 0.013 ... ... 0.935843
1.050094 ... ... 59.450 -0.075 59.375 128000 0.013 0 0.013 ... ... 0.901425
1.007291 ... ... 57.450 -0.075 57.375 130000 0.013 0 0.013 ... ... 0.867483
0.96515 ... ... 55.450 -0.075 55.375 132000 0.013 0 0.013 ... ... 0.833994
0.923653 ... ... 53.450 -0.075 53.375 134000 0.013 0 0.013 ... ... 0.800917
0.882779 ... ... 51.450 -0.075 51.375 136000 0.013 0 0.013 ... ... 0.768262
0.842509 ... ... 49.450 -0.075 49.375 138000 0.013 0 0.013 ... ... 0.736013
0.822596 ... ... 48.450 -0.075 48.375 139000 0.013 0 0.013 ... ... 0.720038
0.802826 ... ... 47.450 -0.075 47.375 140000 0.013 0 0.013 ... ... 0.704159
0.7832 ... ... 46.450 -0.075 46.375 141000 0.013 0 0.013 ... ... 0.688362
0.763713 ... ... 45.450 -0.075 45.375 142000 0.013 0 0.013 ... ... 0.672656
0.744365 ... ... 44.450 -0.075 44.375 143000 0.013 0 0.013 ... ... 0.65704
0.725153 ... ... 43.450 -0.075 43.375 144000 0.013 0 0.013 ... ... 0.641511
0.706076 ... ... 42.450 -0.075 42.375 145000 0.013 0 0.013 ... ... 0.626067
0.687133 ... ... 41.450 -0.075 41.375 146000 0.013 0 0.013 ... ... 0.610706
0.66832 ... ... 40.450 -0.075 40.375 147000 0.013 0 0.013 ... ... 0.59542
0.649636 ... ... 39.450 -0.075 39.375 148000 0.013 0 0.013 ... ... 0.580204
0.631079 ... ... 38.450 -0.075 38.375 149000 0.013 0 0.013 ... ... 0.565069
0.612646 ... ... 37.450 -0.075 37.375 150000 0.013 0 0.013 ... ... 0.550015
0.594336 ... ... 36.450 -0.075 36.375 151000 0.013 0 0.013 ... ... 0.535036
0.576148 ... ... 35.450 -0.075 35.375 152000 0.013 0 0.013 ... ... 0.520127
0.558081 ... ... 34.450 -0.075 34.375 153000 0.013 0 0.013 ... ... 0.505282
0.540133 ... ... 33.450 -0.075 33.375 154000 0.013 0 0.013 ... ... 0.490492
0.522301 ... ... 32.450 -0.075 32.375 155000 0.013 -0.012 0.025 ... ... 0.475767
0.504585 ... ... 31.450 -0.075 31.375 156000 0.013 -0.012 0.025 ... ... 0.461105
0.486983 ... ... 30.450 -0.075 30.375 157000 0.013 -0.012 0.025 ... ... 0.446516
0.469494 ... ... 29.450 -0.075 29.375 158000 0.013 -0.012 0.025 ... ... 0.431983
0.452116 ... ... 28.450 -0.075 28.375 159000 0.013 -0.012 0.025 ... ... 0.417491
0.434847 ... ... 27.450 -0.075 27.375 160000 0.013 -0.012 0.025 ... ... 0.403051
0.417687 ... ... 26.450 -0.075 26.375 161000 0.013 -0.012 0.025 ... ... 0.388663
0.400634 ... ... 25.450 -0.075 25.375 162000 0.025 0 0.025 ... ... 0.402813
0.383686 ... ... 24.450 -0.075 24.375 163000 0.025 0 0.025 ... ... 0.387623
0.366843 ... ... 23.450 -0.075 23.375 164000 0.025 0 0.025 ... ... 0.372476
0.350102 ... ... 22.450 -0.075 22.375 165000 0.025 0 0.025 ... ... 0.357358
0.333464 ... ... 21.475 -0.100 21.375 166000 0.025 0 0.025 ... ... 0.342274
0.316925 ... ... 20.475 -0.100 20.375 167000 0.025 0 0.025 ... ... 0.327219
0.300486 ... ... 19.475 -0.100 19.375 168000 0.025 0 0.025 ... ... 0.312183
0.284145 ... ... 18.475 -0.100 18.375 169000 0.025 -0.025 0.050 ... ... 0.297169
0.301714 ... ... 17.475 -0.075 17.400 170000 0.025 -0.025 0.050 ... ... 0.282169
0.284969 ... ... 16.475 -0.075 16.400 171000 0.025 -0.025 0.050 ... ... 0.267168
0.268288 ... ... 15.500 -0.100 15.400 172000 0.025 -0.025 0.050 ... ... 0.252177
0.251663 ... ... 14.500 -0.100 14.400 173000 0.025 -0.025 0.050 ... ... 0.237173
0.235084 ... ... 13.500 -0.100 13.400 174000 0.050 -0.025 0.075 ... ... 0.245275
0.218542 ... ... 12.500 -0.100 12.400 175000 0.050 -0.025 0.075 ... ... 0.229022
0.219504 ... ... 11.525 -0.100 11.425 176000 0.050 -0.025 0.075 ... ... 0.21272
0.202203 ... ... 10.525 -0.100 10.425 177000 0.050 -0.025 0.075 ... ... 0.196343
0.184867 ... ... 9.550 -0.125 9.425 178000 0.075 -0.025 0.100 ... ... 0.192956
0.178826 ... ... 8.575 -0.125 8.450 179000 0.075 -0.050 0.125 ... ... 0.175492
0.169495 ... ... 7.600 -0.125 7.475 180000 0.100 -0.050 0.150 ... ... 0.167149
0.157712 ... ... 6.650 -0.150 6.500 181000 0.125 -0.075 0.200 ... ... 0.156037
0.154792 ... ... 5.725 -0.150 5.575 182000 0.200 -0.075 0.275 ... ... 0.153745
0.150244 ... ... 4.825 -0.150 4.675 183000 0.300 -0.075 0.375 ... ... 0.149579
0.143384 ... ... 3.950 -0.150 3.800 184000 0.425 -0.075 0.500 0.400 0.400 0.142966
0.136478 ... ... 3.150 -0.175 2.975 185000 0.600 -0.125 0.725 0.525 0.525 0.13623
0.130246 2.275 2.275 2.450 -0.225 2.225 186000 0.850 -0.150 1 1.025 0.725 0.13012
0.124905 1.800 1.800 1.825 -0.250 1.575 187000 1.200 -0.175 1.375 1.150 1 0.124873
0.120916 ... ... 1.275 -0.225 1.050 188000 1.675 -0.150 1.825 1.950 1.725 0.12097
0.119986 0.750 0.750 0.825 -0.150 0.675 189000 2.300 -0.075 2.375 2.600 1.950 0.120141
0.118198 0.500 0.400 0.525 -0.125 0.400 190000 3.025 -0.050 3.075 ... ... 0.118502
0.12154 ... ... 0.350 -0.100 0.250 191000 3.875 0 3.875 3.850 3.850 0.122078
0.124194 0.175 0.150 0.225 -0.075 0.150 192000 4.775 0 4.775 ... ... 0.125125
0.130441 0.100 0.100 0.150 -0.050 0.100 193000 5.725 0.025 5.700 ... ... 0.131947
0.139471 ... ... 0.100 -0.025 0.075 194000 6.700 0.050 6.650 ... ... 0.141704
0.144755 0.050 0.050 0.075 -0.025 0.050 195000 7.675 0.075 7.600 ... ... 0.148208
0.143492 ... ... 0.050 -0.025 0.025 196000 8.650 0.050 8.600 ... ... 0.149656
0.157222 ... ... 0.050 -0.025 0.025 197000 9.650 0.075 9.575 ... ... 0.164513
0.170726 ... ... 0.025 0 0.025 198000 10.650 0.075 10.575 ... ... 0.179208
0.184015 ... ... 0.025 0 0.025 199000 11.625 0.050 11.575 ... ... 0.165701
0.197125 ... ... 0.025 0 0.025 200000 12.625 0.050 12.575 ... ... 0.1795
0.193551 ... ... 0.025 -0.012 0.013 201000 13.625 0.075 13.550 ... ... 0.193231
0.20552 ... ... 0.025 -0.012 0.013 202000 14.625 0.075 14.550 ... ... 0.206895
0.217364 ... ... 0.013 0 0.013 203000 15.625 0.075 15.550 ... ... 0.220491
0.22906 ... ... 0.013 0 0.013 204000 16.625 0.075 16.550 ... ... 0.23402
0.240641 ... ... 0.013 0 0.013 205000 17.625 0.075 17.550 ... ... 0.247483
0.252108 ... ... 0.013 0 0.013 206000 18.625 0.075 18.550 ... ... 0.260882
0.26345 ... ... 0.013 0 0.013 207000 19.625 0.075 19.550 ... ... 0.274215
0.274686 ... ... 0.013 0 0.013 208000 20.625 0.075 20.550 ... ... 0.287485
0.285829 ... ... 0.013 0 0.013 209000 21.625 0.075 21.550 ... ... 0.300691
0.296858 ... ... 0.013 0 0.013 210000 22.625 0.075 22.550 ... ... 0.313834
0.307791 ... ... 0.013 0 0.013 211000 23.625 0.075 23.550 ... ... 0.326915
0.318631 ... ... 0.013 0 0.013 212000 24.625 0.075 24.550 ... ... 0.339935
0.329382 ... ... 0.013 0 0.013 213000 25.625 0.075 25.550 ... ... 0.352894
0.340041 ... ... 0.013 0 0.013 214000 26.625 0.075 26.550 ... ... 0.365792
0.350615 ... ... 0.013 0 0.013 215000 27.625 0.075 27.550 ... ... 0.378631
0.361106 ... ... 0.013 0 0.013 216000 28.625 0.075 28.550 ... ... 0.39141
0.371516 ... ... 0.013 0 0.013 217000 29.625 0.075 29.550 ... ... 0.404131
0.381837 ... ... 0.013 0 0.013 218000 30.625 0.075 30.550 ... ... 0.416794
0.392087 ... ... 0.013 0 0.013 219000 31.625 0.075 31.550 ... ... 0.429398
0.402263 ... ... 0.013 0 0.013 220000 32.625 0.075 32.550 ... ... 0.441946
0.412366 ... ... 0.013 0 0.013 221000 33.625 0.075 33.550 ... ... 0.454438
0.422398 ... ... 0.013 0 0.013 222000 34.625 0.075 34.550 ... ... 0.466873
0.432357 ... ... 0.013 0 0.013 223000 35.625 0.075 35.550 ... ... 0.479253
0.442233 ... ... 0.013 0 0.013 224000 36.625 0.075 36.550 ... ... 0.491578
0.452044 ... ... 0.013 0 0.013 225000 37.625 0.075 37.550 ... ... 0.503848
0.461799 ... ... 0.013 0 0.013 226000 38.625 0.075 38.550 ... ... 0.516065
0.47149 ... ... 0.013 0 0.013 227000 39.625 0.075 39.550 ... ... 0.528228
0.481118 ... ... 0.013 0 0.013 228000 40.625 0.075 40.550 ... ... 0.540337
0.490683 ... ... 0.013 0 0.013 229000 41.625 0.075 41.550 ... ... 0.552395
0.500176 ... ... 0.013 0 0.013 230000 42.625 0.075 42.550 ... ... 0.5644
0.509605 ... ... 0.013 0 0.013 231000 43.625 0.075 43.550 ... ... 0.576353
0.518974 ... ... 0.013 0 0.013 232000 44.625 0.075 44.550 ... ... 0.588256
0.528286 ... ... 0.013 0 0.013 233000 45.625 0.075 45.550 ... ... 0.600107
0.537545 ... ... 0.013 0 0.013 234000 46.625 0.075 46.550 ... ... 0.611908
0.546754 ... ... 0.013 0 0.013 235000 47.625 0.075 47.550 ... ... 0.62366
0.555907 ... ... 0.013 0 0.013 236000 48.625 0.075 48.550 ... ... 0.635362
0.565005 ... ... 0.013 0 0.013 237000 49.625 0.075 49.550 ... ... 0.647014
0.574036 ... ... 0.013 0 0.013 238000 50.625 0.075 50.550 ... ... 0.658618
0.583015 ... ... 0.013 0 0.013 239000 51.625 0.075 51.550 ... ... 0.670173
0.591941 ... ... 0.013 0 0.013 240000 52.625 0.075 52.550 ... ... 0.68168
0.60964 ... ... 0.013 0 0.013 242000 54.625 0.075 54.550 ... ... 0.704554
0.627141 ... ... 0.013 0 0.013 244000 56.625 0.075 56.550 ... ... 0.727242
0.644458 ... ... 0.013 0 0.013 246000 58.625 0.075 58.550 ... ... 0.749747
0.661568 ... ... 0.013 0 0.013 248000 60.625 0.075 60.550 ... ... 0.772073
0.678493 ... ... 0.013 0 0.013 250000 62.625 0.075 62.550 ... ... 0.794221
0.69524 ... ... 0.013 0 0.013 252000 64.625 0.075 64.550 ... ... 0.816195
0.711811 ... ... 0.013 0 0.013 254000 66.625 0.075 66.550 ... ... 0.837997
0.728212 ... ... 0.013 0 0.013 256000 68.625 0.075 68.550 ... ... 0.85963
0.744428 ... ... 0.013 0 0.013 258000 70.625 0.075 70.550 ... ... 0.881097
0.760484 ... ... 0.013 0 0.013 260000 72.625 0.075 72.550 ... ... 0.902401
0.776387 ... ... 0.013 0 0.013 262000 74.625 0.075 74.550 ... ... 0.923544
0.792136 ... ... 0.013 0 0.013 264000 76.625 0.075 76.550 ... ... 0.944528
0.807732 ... ... 0.013 0 0.013 266000 78.625 0.075 78.550 ... ... 0.965355
0.82318 ... ... 0.013 0 0.013 268000 80.625 0.075 80.550 ... ... 0.98603
0.838468 ... ... 0.013 0 0.013 270000 82.625 0.075 82.550 ... ... 1.006552
0.853605 ... ... 0.013 0 0.013 272000 84.625 0.075 84.550 ... ... 1.026926
0.868603 ... ... 0.013 0 0.013 274000 86.625 0.075 86.550 ... ... 1.047152
0.883464 ... ... 0.013 0 0.013 276000 88.625 0.075 88.550 ... ... 1.067234
0.898192 ... ... 0.013 0 0.013 278000 90.625 0.075 90.550 ... ... 1.087173
0.912798 ... ... 0.013 0 0.013 280000 92.625 0.075 92.550 ... ... 1.106972
0.927275 ... ... 0.013 0 0.013 282000 94.625 0.075 94.550 ... ... 1.126632
0.941618 ... ... 0.013 0 0.013 284000 96.625 0.075 96.550 ... ... 1.146155
0.955825 ... ... 0.013 0 0.013 286000 98.625 0.075 98.550 ... ... 1.165544
0.96991 ... ... 0.013 0 0.013 288000 100.625 0.075 100.550 ... ... 1.1848

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.