DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 185.550
Expiration Date: 10/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.644527 ... ... 99.225 0.325 99.550 86000 0.025 0 0.025 ... ... 0.295738
0.624706 ... ... 97.225 0.325 97.550 88000 0.025 0 0.025 ... ... 0.287403
0.60538 ... ... 95.225 0.325 95.550 90000 0.025 0 0.025 ... ... 0.279254
0.586526 ... ... 93.225 0.325 93.550 92000 0.025 0 0.025 ... ... 0.271281
0.56812 ... ... 91.225 0.325 91.550 94000 0.025 0 0.025 ... ... 0.263476
0.550141 ... ... 89.225 0.325 89.550 96000 0.025 0 0.025 ... ... 0.255829
0.53257 ... ... 87.225 0.325 87.550 98000 0.025 0 0.025 ... ... 0.248334
0.515387 ... ... 85.225 0.325 85.550 100000 0.025 0 0.025 ... ... 0.240986
0.498576 ... ... 83.225 0.325 83.550 102000 0.025 0 0.025 ... ... 0.233778
0.48212 ... ... 81.225 0.325 81.550 104000 0.025 -0.025 0.050 ... ... 0.226705
0.466005 ... ... 79.225 0.325 79.550 106000 0.050 0 0.050 ... ... 0.236314
0.450216 ... ... 77.225 0.325 77.550 108000 0.050 0 0.050 ... ... 0.229043
0.43474 ... ... 75.225 0.325 75.550 110000 0.050 0 0.050 ... ... 0.221895
0.419565 ... ... 73.225 0.325 73.550 112000 0.050 -0.025 0.075 ... ... 0.214866
0.404678 ... ... 71.225 0.325 71.550 114000 0.075 0 0.075 ... ... 0.218031
0.390069 ... ... 69.225 0.325 69.550 116000 0.075 -0.025 0.100 ... ... 0.210946
0.375727 ... ... 67.225 0.325 67.550 118000 0.100 0 0.100 ... ... 0.211461
0.361642 ... ... 65.225 0.325 65.550 120000 0.100 0 0.100 ... ... 0.204377
0.347805 ... ... 63.225 0.325 63.550 122000 0.125 0 0.125 ... ... 0.203341
0.334207 ... ... 61.225 0.325 61.550 124000 0.125 -0.025 0.150 ... ... 0.196287
0.320839 ... ... 59.225 0.325 59.550 126000 0.150 0 0.150 ... ... 0.194224
0.307694 ... ... 57.225 0.325 57.550 128000 0.175 0 0.175 ... ... 0.191468
0.294763 ... ... 55.225 0.325 55.550 130000 0.200 0 0.200 ... ... 0.188182
0.282041 ... ... 53.225 0.325 53.550 132000 0.225 0.025 0.200 ... ... 0.184475
0.269519 ... ... 51.225 0.325 51.550 134000 0.250 0.025 0.225 ... ... 0.180426
0.257192 ... ... 49.225 0.325 49.550 136000 0.275 0.025 0.250 ... ... 0.176091
0.245052 ... ... 47.225 0.325 47.550 138000 0.300 0 0.300 ... ... 0.171514
0.233096 ... ... 45.225 0.325 45.550 140000 0.350 0.025 0.325 ... ... 0.168962
0.221315 ... ... 43.225 0.325 43.550 142000 0.375 0 0.375 ... ... 0.163829
0.209706 ... ... 41.225 0.325 41.550 144000 0.425 0 0.425 ... ... 0.160412
0.199256 ... ... 39.250 0.325 39.575 146000 0.475 0 0.475 ... ... 0.156565
0.189914 ... ... 37.300 0.325 37.625 148000 0.550 0 0.550 ... ... 0.153855
0.181601 ... ... 35.375 0.325 35.700 150000 0.625 0 0.625 ... ... 0.150561
0.173317 ... ... 33.450 0.325 33.775 152000 0.725 0 0.725 ... ... 0.147988
0.165923 ... ... 31.550 0.325 31.875 154000 0.825 0 0.825 ... ... 0.144779
0.160117 ... ... 29.675 0.350 30.025 156000 0.975 0.025 0.950 ... ... 0.142995
0.154089 ... ... 27.850 0.325 28.175 158000 1.125 0.025 1.100 ... ... 0.140399
0.149294 ... ... 26.025 0.350 26.375 160000 1.300 0.025 1.275 ... ... 0.137923
0.144793 ... ... 24.250 0.350 24.600 162000 1.500 0.025 1.475 ... ... 0.135454
0.140477 ... ... 22.500 0.350 22.850 164000 1.750 0.050 1.700 ... ... 0.133572
0.136839 ... ... 20.775 0.375 21.150 166000 2 0.025 1.975 ... ... 0.130836
0.133134 ... ... 19.125 0.350 19.475 168000 2.325 0.050 2.275 2.300 2.300 0.129038
0.130327 ... ... 17.525 0.350 17.875 170000 2.675 0.050 2.625 ... ... 0.126854
0.127214 ... ... 15.975 0.325 16.300 172000 3.075 0.025 3.050 ... ... 0.124765
0.125131 ... ... 14.500 0.325 14.825 174000 3.550 0.025 3.525 ... ... 0.123129
0.122543 ... ... 13.075 0.300 13.375 176000 4.075 0 4.075 ... ... 0.121363
0.120681 ... ... 11.750 0.275 12.025 178000 4.650 -0.050 4.700 ... ... 0.119415
0.118593 ... ... 10.475 0.250 10.725 180000 5.300 -0.075 5.375 ... ... 0.117638
0.116236 ... ... 9.275 0.200 9.475 182000 6.025 -0.100 6.125 ... ... 0.115952
0.113941 ... ... 8.125 0.175 8.300 184000 6.800 -0.125 6.925 ... ... 0.113916
0.111645 ... ... 7.025 0.175 7.200 186000 7.650 -0.150 7.800 7.775 7.775 0.111871
0.108911 ... ... 6.025 0.125 6.150 188000 8.550 -0.175 8.725 8.700 8.700 0.109389
0.106439 ... ... 5.075 0.125 5.200 190000 9.525 -0.200 9.725 ... ... 0.106796
0.103405 4.450 4.450 4.225 0.075 4.300 192000 10.600 -0.225 10.825 ... ... 0.104431
0.100939 ... ... 3.475 0.050 3.525 194000 11.775 -0.250 12.025 ... ... 0.102285
0.098667 3 3 2.825 0.025 2.850 196000 13.075 -0.275 13.350 ... ... 0.100823
0.097121 2.300 2.300 2.275 0.025 2.300 198000 14.475 -0.275 14.750 ... ... 0.099752
0.096042 2.175 2.175 1.825 0.025 1.850 200000 15.975 -0.300 16.275 ... ... 0.099247
0.095121 ... ... 1.475 0 1.475 202000 17.575 -0.325 17.900 ... ... 0.099582
0.095211 ... ... 1.200 0 1.200 204000 19.275 -0.325 19.600 ... ... 0.101145
0.095442 ... ... 0.975 0 0.975 206000 21.025 -0.325 21.350 ... ... 0.103124
0.096063 ... ... 0.775 0.025 0.800 208000 22.850 -0.325 23.175 ... ... 0.106464
0.096513 ... ... 0.650 0 0.650 210000 24.700 -0.325 25.025 ... ... 0.110086
0.096907 ... ... 0.525 0 0.525 212000 26.600 -0.325 26.925 ... ... 0.114896
0.098625 ... ... 0.425 0.025 0.450 214000 28.525 -0.325 28.850 ... ... 0.120302
0.099697 ... ... 0.350 0.025 0.375 216000 30.475 -0.325 30.800 ... ... 0.126385
0.099973 ... ... 0.300 0 0.300 218000 32.450 -0.325 32.775 ... ... 0.133196
0.102798 ... ... 0.250 0.025 0.275 220000 34.450 -0.325 34.775 ... ... 0.140754
0.103439 ... ... 0.225 0 0.225 222000 36.450 -0.325 36.775 ... ... 0.148245
0.10552 ... ... 0.200 0 0.200 224000 38.450 -0.325 38.775 ... ... 0.155671
0.107247 ... ... 0.175 0 0.175 226000 40.450 -0.325 40.775 ... ... 0.163032
0.108565 ... ... 0.150 0 0.150 228000 42.450 -0.325 42.775 ... ... 0.170331
0.109386 ... ... 0.150 -0.025 0.125 230000 44.450 -0.325 44.775 ... ... 0.177568
0.113077 ... ... 0.125 0 0.125 232000 46.450 -0.325 46.775 ... ... 0.184743
0.11313 ... ... 0.100 0 0.100 234000 48.450 -0.325 48.775 ... ... 0.19186
0.11664 ... ... 0.100 0 0.100 236000 50.450 -0.325 50.775 ... ... 0.198918
0.115657 ... ... 0.075 0 0.075 238000 52.450 -0.325 52.775 ... ... 0.205918
0.118981 ... ... 0.075 0 0.075 240000 54.450 -0.325 54.775 ... ... 0.212862
0.122264 ... ... 0.075 0 0.075 242000 56.450 -0.325 56.775 ... ... 0.219751
0.119513 ... ... 0.075 -0.025 0.050 244000 58.450 -0.325 58.775 ... ... 0.226585
0.1226 ... ... 0.050 0 0.050 246000 60.450 -0.325 60.775 ... ... 0.233366
0.125652 ... ... 0.050 0 0.050 248000 62.450 -0.325 62.775 ... ... 0.240094
0.128668 ... ... 0.050 0 0.050 250000 64.450 -0.325 64.775 ... ... 0.24677
0.131649 ... ... 0.050 0 0.050 252000 66.450 -0.325 66.775 ... ... 0.253395
0.12497 ... ... 0.050 -0.025 0.025 254000 68.450 -0.325 68.775 ... ... 0.25997
0.127723 ... ... 0.025 0 0.025 256000 70.450 -0.325 70.775 ... ... 0.266496
0.130448 ... ... 0.025 0 0.025 258000 72.450 -0.325 72.775 ... ... 0.272974
0.133146 ... ... 0.025 0 0.025 260000 74.450 -0.325 74.775 ... ... 0.279404
0.135815 ... ... 0.025 0 0.025 262000 76.450 -0.325 76.775 ... ... 0.285787
0.138456 ... ... 0.025 0 0.025 264000 78.450 -0.325 78.775 ... ... 0.292125
0.14107 ... ... 0.025 0 0.025 266000 80.450 -0.325 80.775 ... ... 0.298417
0.14366 ... ... 0.025 0 0.025 268000 82.450 -0.325 82.775 ... ... 0.304664
0.146224 ... ... 0.025 0 0.025 270000 84.450 -0.325 84.775 ... ... 0.310867
0.148765 ... ... 0.025 0 0.025 272000 86.450 -0.325 86.775 ... ... 0.317027
0.151283 ... ... 0.025 0 0.025 274000 88.450 -0.325 88.775 ... ... 0.323145
0.153776 ... ... 0.025 0 0.025 276000 90.450 -0.325 90.775 ... ... 0.329221
0.156245 ... ... 0.025 0 0.025 278000 92.450 -0.325 92.775 ... ... 0.335255
0.158691 ... ... 0.025 0 0.025 280000 94.450 -0.325 94.775 ... ... 0.341248
0.161116 ... ... 0.025 0 0.025 282000 96.450 -0.325 96.775 ... ... 0.347202

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.