DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 214.050
Expiration Date: 10/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.606456 ... ... 118.175 -2.125 116.050 98000 0.050 0 0.050 ... ... 0.307373
0.590348 ... ... 116.175 -2.125 114.050 100000 0.075 0 0.075 ... ... 0.31337
0.574592 ... ... 114.175 -2.125 112.050 102000 0.075 0 0.075 ... ... 0.305763
0.559173 ... ... 112.175 -2.125 110.050 104000 0.075 0 0.075 ... ... 0.298301
0.544078 ... ... 110.175 -2.125 108.050 106000 0.100 0 0.100 ... ... 0.300825
0.529292 ... ... 108.175 -2.125 106.050 108000 0.100 0 0.100 ... ... 0.293422
0.514802 ... ... 106.175 -2.125 104.050 110000 0.100 0 0.100 ... ... 0.28615
0.500597 ... ... 104.175 -2.125 102.050 112000 0.125 0 0.125 ... ... 0.286714
0.486666 ... ... 102.175 -2.125 100.050 114000 0.125 0 0.125 ... ... 0.279521
0.472998 ... ... 100.175 -2.125 98.050 116000 0.125 0 0.125 ... ... 0.272448
0.459583 ... ... 98.175 -2.125 96.050 118000 0.150 0 0.150 ... ... 0.271761
0.446412 ... ... 96.175 -2.125 94.050 120000 0.175 0 0.175 ... ... 0.270244
0.433475 ... ... 94.175 -2.125 92.050 122000 0.175 0 0.175 ... ... 0.263247
0.420765 ... ... 92.175 -2.125 90.050 124000 0.200 0 0.200 ... ... 0.261104
0.408273 ... ... 90.175 -2.125 88.050 126000 0.225 0 0.225 ... ... 0.25848
0.395992 ... ... 88.175 -2.125 86.050 128000 0.250 0 0.250 ... ... 0.255471
0.383915 ... ... 86.175 -2.125 84.050 130000 0.275 0 0.275 ... ... 0.252146
0.372035 ... ... 84.175 -2.125 82.050 132000 0.300 0 0.300 ... ... 0.248559
0.360345 ... ... 82.175 -2.125 80.050 134000 0.325 0 0.325 ... ... 0.24475
0.348839 ... ... 80.175 -2.125 78.050 136000 0.375 0 0.375 ... ... 0.243459
0.337512 ... ... 78.175 -2.125 76.050 138000 0.400 0 0.400 ... ... 0.23913
0.326357 ... ... 76.175 -2.125 74.050 140000 0.450 0 0.450 ... ... 0.236979
0.315369 ... ... 74.175 -2.125 72.050 142000 0.500 0 0.500 ... ... 0.234398
0.304543 ... ... 72.175 -2.125 70.050 144000 0.550 0 0.550 ... ... 0.231457
0.294844 ... ... 70.175 -2.100 68.075 146000 0.600 0 0.600 ... ... 0.228212
0.285278 ... ... 68.200 -2.100 66.100 148000 0.675 0.025 0.650 ... ... 0.226349
0.275841 ... ... 66.225 -2.100 64.125 150000 0.750 0.025 0.725 ... ... 0.224022
0.267453 ... ... 64.275 -2.100 62.175 152000 0.825 0.050 0.775 ... ... 0.221305
0.259154 ... ... 62.325 -2.100 60.225 154000 0.900 0.025 0.875 ... ... 0.218253
0.251822 ... ... 60.400 -2.100 58.300 156000 1 0.050 0.950 ... ... 0.216113
0.245384 ... ... 58.475 -2.075 56.400 158000 1.100 0.050 1.050 ... ... 0.213559
0.238933 ... ... 56.575 -2.075 54.500 160000 1.225 0.075 1.150 ... ... 0.211679
0.233263 ... ... 54.675 -2.050 52.625 162000 1.350 0.075 1.275 ... ... 0.20935
0.227521 ... ... 52.800 -2.050 50.750 164000 1.475 0.075 1.400 ... ... 0.206631
0.222446 ... ... 50.950 -2.050 48.900 166000 1.625 0.075 1.550 ... ... 0.204408
0.21795 ... ... 49.100 -2.025 47.075 168000 1.800 0.100 1.700 ... ... 0.20256
0.213948 ... ... 47.275 -2 45.275 170000 1.975 0.100 1.875 ... ... 0.200259
0.210359 ... ... 45.500 -2 43.500 172000 2.175 0.100 2.075 ... ... 0.198244
0.206502 ... ... 43.725 -2 41.725 174000 2.400 0.125 2.275 ... ... 0.196438
0.202973 ... ... 41.975 -2 39.975 176000 2.650 0.125 2.525 ... ... 0.194776
0.200264 ... ... 40.250 -1.975 38.275 178000 2.900 0.125 2.775 ... ... 0.192635
0.197186 ... ... 38.550 -1.975 36.575 180000 3.200 0.150 3.050 ... ... 0.191146
0.194771 ... ... 36.875 -1.950 34.925 182000 3.500 0.125 3.375 3.225 3.225 0.189156
0.192428 ... ... 35.250 -1.950 33.300 184000 3.850 0.150 3.700 ... ... 0.187688
0.190125 ... ... 33.625 -1.925 31.700 186000 4.225 0.150 4.075 4.075 3.975 0.186178
0.188269 ... ... 32.050 -1.900 30.150 188000 4.650 0.200 4.450 ... ... 0.18505
0.186364 ... ... 30.500 -1.875 28.625 190000 5.075 0.200 4.875 5.600 4.875 0.183384
0.184797 ... ... 29 -1.850 27.150 192000 5.575 0.250 5.325 ... ... 0.182443
0.183121 ... ... 27.525 -1.825 25.700 194000 6.100 0.275 5.825 ... ... 0.181341
0.181703 ... ... 26.075 -1.775 24.300 196000 6.650 0.325 6.325 ... ... 0.180078
0.180499 ... ... 24.675 -1.725 22.950 198000 7.250 0.350 6.900 ... ... 0.179016
0.179474 ... ... 23.300 -1.650 21.650 200000 7.900 0.425 7.475 ... ... 0.178123
0.178255 ... ... 21.975 -1.600 20.375 202000 8.600 0.475 8.125 ... ... 0.17737
0.177181 ... ... 20.675 -1.525 19.150 204000 9.325 0.550 8.775 ... ... 0.176401
0.176231 ... ... 19.450 -1.475 17.975 206000 10.100 0.600 9.500 ... ... 0.175549
0.175064 ... ... 18.250 -1.425 16.825 208000 10.925 0.675 10.250 ... ... 0.1748
0.174004 ... ... 17.075 -1.350 15.725 210000 11.775 0.725 11.050 ... ... 0.173824
0.17304 ... ... 15.975 -1.300 14.675 212000 12.675 0.775 11.900 ... ... 0.172942
0.172164 ... ... 14.900 -1.225 13.675 214000 13.625 0.850 12.775 ... ... 0.172147
0.17106 13.350 13.350 13.875 -1.175 12.700 216000 14.600 0.900 13.700 ... ... 0.171121
0.170041 11.100 11.100 12.900 -1.125 11.775 218000 15.650 0.950 14.700 ... ... 0.170497
0.169108 ... ... 11.975 -1.075 10.900 220000 16.700 0.975 15.725 ... ... 0.169329
0.167947 ... ... 11.100 -1.050 10.050 222000 17.825 1.025 16.800 ... ... 0.168568
0.166876 ... ... 10.275 -1.025 9.250 224000 18.975 1.050 17.925 ... ... 0.167584
0.165902 ... ... 9.500 -1 8.500 226000 20.200 1.100 19.100 ... ... 0.167027
0.165037 8.200 8.200 8.750 -0.950 7.800 228000 21.450 1.125 20.325 ... ... 0.166265
0.164297 ... ... 8.075 -0.925 7.150 230000 22.750 1.175 21.575 ... ... 0.165634
0.163355 ... ... 7.425 -0.900 6.525 232000 24.100 1.200 22.900 ... ... 0.165158
0.162567 ... ... 6.825 -0.875 5.950 234000 25.475 1.225 24.250 ... ... 0.164508
0.161962 ... ... 6.250 -0.825 5.425 236000 26.925 1.275 25.650 ... ... 0.164417
0.161575 ... ... 5.750 -0.800 4.950 238000 28.400 1.300 27.100 ... ... 0.164205
0.161059 ... ... 5.250 -0.750 4.500 240000 29.900 1.325 28.575 ... ... 0.163882
0.160831 ... ... 4.825 -0.725 4.100 242000 31.475 1.375 30.100 ... ... 0.164266
0.160526 ... ... 4.400 -0.675 3.725 244000 33.075 1.400 31.675 ... ... 0.164625
0.160605 3.400 3.400 4.050 -0.650 3.400 246000 34.700 1.450 33.250 ... ... 0.164985
0.160686 ... ... 3.700 -0.600 3.100 248000 36.375 1.475 34.900 ... ... 0.165823
0.160797 ... ... 3.375 -0.550 2.825 250000 38.075 1.525 36.550 ... ... 0.166755
0.160974 ... ... 3.100 -0.525 2.575 252000 39.825 1.600 38.225 ... ... 0.16831
0.161255 ... ... 2.825 -0.475 2.350 254000 41.575 1.625 39.950 ... ... 0.169573
0.161125 ... ... 2.600 -0.475 2.125 256000 43.350 1.675 41.675 ... ... 0.171059
0.161738 ... ... 2.375 -0.425 1.950 258000 45.150 1.700 43.450 ... ... 0.172819
0.161993 ... ... 2.175 -0.400 1.775 260000 46.975 1.750 45.225 ... ... 0.174905
0.162522 ... ... 1.975 -0.350 1.625 262000 48.825 1.800 47.025 ... ... 0.177371
0.163402 ... ... 1.800 -0.300 1.500 264000 50.675 1.825 48.850 ... ... 0.179668
0.163983 ... ... 1.650 -0.275 1.375 266000 52.550 1.875 50.675 ... ... 0.182415
0.164236 ... ... 1.500 -0.250 1.250 268000 54.425 1.900 52.525 ... ... 0.18503
0.164964 ... ... 1.375 -0.225 1.150 270000 56.350 1.950 54.400 ... ... 0.188808
0.165399 ... ... 1.250 -0.200 1.050 272000 58.250 1.975 56.275 ... ... 0.191857
0.166448 ... ... 1.125 -0.150 0.975 274000 60.175 2 58.175 ... ... 0.195481
0.167261 ... ... 1.025 -0.125 0.900 276000 62.125 2.025 60.100 ... ... 0.199714
0.167817 ... ... 0.950 -0.125 0.825 278000 64.075 2.050 62.025 ... ... 0.203898
0.169195 ... ... 0.850 -0.075 0.775 280000 66.025 2.075 63.950 ... ... 0.208033
0.169234 ... ... 0.775 -0.075 0.700 282000 68 2.100 65.900 ... ... 0.212815
0.170183 ... ... 0.700 -0.050 0.650 284000 69.975 2.100 67.875 ... ... 0.21756
0.170921 ... ... 0.650 -0.050 0.600 286000 71.950 2.100 69.850 ... ... 0.222268
0.17143 ... ... 0.575 -0.025 0.550 288000 73.950 2.125 71.825 ... ... 0.227634
0.173163 ... ... 0.525 0 0.525 290000 75.950 2.125 73.825 ... ... 0.232964
0.173245 ... ... 0.500 -0.025 0.475 292000 77.950 2.125 75.825 ... ... 0.238259
0.174685 ... ... 0.450 0 0.450 294000 79.950 2.125 77.825 ... ... 0.24352
0.176 ... ... 0.425 0 0.425 296000 81.950 2.125 79.825 ... ... 0.248746
0.177184 ... ... 0.375 0.025 0.400 298000 83.950 2.125 81.825 ... ... 0.253939
0.178228 ... ... 0.350 0.025 0.375 300000 85.950 2.125 83.825 ... ... 0.259098
0.179122 ... ... 0.325 0.025 0.350 302000 87.950 2.125 85.825 ... ... 0.264225
0.179855 ... ... 0.300 0.025 0.325 304000 89.950 2.125 87.825 ... ... 0.26932
0.180412 ... ... 0.275 0.025 0.300 306000 91.950 2.125 89.825 ... ... 0.274382
0.180774 ... ... 0.250 0.025 0.275 308000 93.950 2.125 91.825 ... ... 0.279414
0.183431 ... ... 0.250 0.025 0.275 310000 95.950 2.125 93.825 ... ... 0.284414
0.183525 ... ... 0.225 0.025 0.250 312000 97.950 2.125 95.825 ... ... 0.289384
0.183369 ... ... 0.200 0.025 0.225 314000 99.950 2.125 97.825 ... ... 0.294323
0.185903 ... ... 0.200 0.025 0.225 316000 101.950 2.125 99.825 ... ... 0.299233
0.185407 ... ... 0.175 0.025 0.200 318000 103.950 2.125 101.825 ... ... 0.304114
0.187868 ... ... 0.175 0.025 0.200 320000 105.950 2.125 103.825 ... ... 0.308966
0.190308 ... ... 0.175 0.025 0.200 322000 107.950 2.125 105.825 ... ... 0.313789
0.189361 ... ... 0.150 0.025 0.175 324000 109.950 2.125 107.825 ... ... 0.318584
0.19173 ... ... 0.150 0.025 0.175 326000 111.950 2.125 109.825 ... ... 0.323351
0.19408 ... ... 0.150 0.025 0.175 328000 113.950 2.125 111.825 ... ... 0.32809
0.192596 ... ... 0.125 0.025 0.150 330000 115.950 2.125 113.825 ... ... 0.332802
0.194875 ... ... 0.125 0.025 0.150 332000 117.950 2.125 115.825 ... ... 0.337488
0.197135 ... ... 0.125 0.025 0.150 334000 119.950 2.125 117.825 ... ... 0.342147
0.194982 ... ... 0.125 0 0.125 336000 121.950 2.125 119.825 ... ... 0.34678
0.19717 ... ... 0.100 0.025 0.125 338000 123.950 2.125 121.825 ... ... 0.351387
0.199341 ... ... 0.100 0.025 0.125 340000 125.950 2.125 123.825 ... ... 0.355968
0.201496 ... ... 0.100 0.025 0.125 342000 127.950 2.125 125.825 ... ... 0.360525
0.203634 ... ... 0.100 0.025 0.125 344000 129.950 2.125 127.825 ... ... 0.365056
0.205757 ... ... 0.100 0.025 0.125 346000 131.950 2.125 129.825 ... ... 0.369563
0.202549 ... ... 0.100 0 0.100 348000 133.950 2.125 131.825 ... ... 0.374046
0.2046 ... ... 0.100 0 0.100 350000 135.950 2.125 133.825 ... ... 0.378504
0.206635 ... ... 0.075 0.025 0.100 352000 137.950 2.125 135.825 ... ... 0.382939
0.208656 ... ... 0.075 0.025 0.100 354000 139.950 2.125 137.825 ... ... 0.387351
0.210663 ... ... 0.075 0.025 0.100 356000 141.950 2.125 139.825 ... ... 0.391739
0.212655 ... ... 0.075 0.025 0.100 358000 143.950 2.125 141.825 ... ... 0.396105
0.214634 ... ... 0.075 0.025 0.100 360000 145.950 2.125 143.825 ... ... 0.400447

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.