DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 219.575
Expiration Date: 11/07/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.786909 ... ... 111.250 2.325 113.575 106000 0.013 0 0.013 ... ... 0.42633
0.76639 ... ... 109.250 2.325 111.575 108000 0.013 0 0.013 ... ... 0.415968
0.746272 ... ... 107.250 2.325 109.575 110000 0.013 0 0.013 ... ... 0.405793
0.72654 ... ... 105.250 2.325 107.575 112000 0.013 0 0.013 ... ... 0.395798
0.707179 ... ... 103.250 2.325 105.575 114000 0.013 0 0.013 ... ... 0.385976
0.688175 ... ... 101.250 2.325 103.575 116000 0.013 0 0.013 ... ... 0.376321
0.669515 ... ... 99.250 2.325 101.575 118000 0.013 0 0.013 ... ... 0.366821
0.651187 ... ... 97.250 2.325 99.575 120000 0.013 0 0.013 ... ... 0.357474
0.633179 ... ... 95.250 2.325 97.575 122000 0.013 0 0.013 ... ... 0.348277
0.615479 ... ... 93.250 2.325 95.575 124000 0.013 0 0.013 ... ... 0.339223
0.598077 ... ... 91.250 2.325 93.575 126000 0.013 0 0.013 ... ... 0.330309
0.580964 ... ... 89.250 2.325 91.575 128000 0.025 0 0.025 ... ... 0.341503
0.564129 ... ... 87.250 2.325 89.575 130000 0.025 0 0.025 ... ... 0.332373
0.547564 ... ... 85.250 2.325 87.575 132000 0.025 0 0.025 ... ... 0.323373
0.53126 ... ... 83.250 2.325 85.575 134000 0.025 0 0.025 ... ... 0.314501
0.515208 ... ... 81.250 2.325 83.575 136000 0.025 0 0.025 ... ... 0.305751
0.4994 ... ... 79.250 2.325 81.575 138000 0.025 0 0.025 ... ... 0.297116
0.48383 ... ... 77.250 2.325 79.575 140000 0.025 0 0.025 ... ... 0.288594
0.46849 ... ... 75.250 2.325 77.575 142000 0.025 -0.025 0.050 ... ... 0.280182
0.453373 ... ... 73.250 2.325 75.575 144000 0.025 -0.025 0.050 ... ... 0.271877
0.438472 ... ... 71.250 2.325 73.575 146000 0.050 0 0.050 ... ... 0.283691
0.423782 ... ... 69.250 2.325 71.575 148000 0.050 0 0.050 ... ... 0.275061
0.409296 ... ... 67.250 2.325 69.575 150000 0.050 -0.025 0.075 ... ... 0.266532
0.395009 ... ... 65.250 2.325 67.575 152000 0.050 -0.025 0.075 ... ... 0.258099
0.380915 ... ... 63.250 2.325 65.575 154000 0.075 -0.025 0.100 ... ... 0.261991
0.367009 ... ... 61.250 2.325 63.575 156000 0.075 -0.025 0.100 ... ... 0.253405
0.353286 ... ... 59.250 2.325 61.575 158000 0.100 -0.025 0.125 ... ... 0.254011
0.346491 ... ... 58.250 2.325 60.575 159000 0.100 -0.025 0.125 ... ... 0.249666
0.33974 ... ... 57.250 2.325 59.575 160000 0.125 -0.025 0.150 ... ... 0.252783
0.333032 ... ... 56.250 2.325 58.575 161000 0.125 -0.025 0.150 ... ... 0.248374
0.326367 ... ... 55.250 2.325 57.575 162000 0.125 -0.025 0.150 ... ... 0.243987
0.319745 ... ... 54.250 2.325 56.575 163000 0.125 -0.050 0.175 ... ... 0.239621
0.313163 ... ... 53.250 2.325 55.575 164000 0.150 -0.025 0.175 ... ... 0.241409
0.306623 ... ... 52.250 2.325 54.575 165000 0.150 -0.050 0.200 ... ... 0.236992
0.300124 ... ... 51.250 2.325 53.575 166000 0.175 -0.025 0.200 ... ... 0.237929
0.293664 ... ... 50.250 2.325 52.575 167000 0.175 -0.050 0.225 ... ... 0.233469
0.287244 ... ... 49.275 2.300 51.575 168000 0.175 -0.050 0.225 ... ... 0.22903
0.280864 ... ... 48.275 2.300 50.575 169000 0.200 -0.050 0.250 ... ... 0.229256
0.274521 ... ... 47.275 2.300 49.575 170000 0.200 -0.075 0.275 ... ... 0.224781
0.270442 ... ... 46.300 2.300 48.600 171000 0.225 -0.050 0.275 ... ... 0.224485
0.264168 ... ... 45.325 2.275 47.600 172000 0.250 -0.050 0.300 ... ... 0.223802
0.257932 ... ... 44.325 2.275 46.600 173000 0.250 -0.075 0.325 ... ... 0.219253
0.253886 ... ... 43.350 2.275 45.625 174000 0.275 -0.075 0.350 ... ... 0.218202
0.247715 ... ... 42.375 2.250 44.625 175000 0.300 -0.075 0.375 ... ... 0.216871
0.243669 ... ... 41.400 2.250 43.650 176000 0.325 -0.075 0.400 ... ... 0.215295
0.239595 ... ... 40.425 2.250 42.675 177000 0.325 -0.100 0.425 ... ... 0.21065
0.235495 ... ... 39.450 2.250 41.700 178000 0.350 -0.100 0.450 ... ... 0.208825
0.231368 ... ... 38.475 2.250 40.725 179000 0.375 -0.125 0.500 ... ... 0.206808
0.227213 ... ... 37.525 2.225 39.750 180000 0.425 -0.100 0.525 ... ... 0.207035
0.223032 ... ... 36.575 2.200 38.775 181000 0.450 -0.125 0.575 ... ... 0.204568
0.218825 ... ... 35.600 2.200 37.800 182000 0.475 -0.150 0.625 ... ... 0.201965
0.2163 ... ... 34.650 2.200 36.850 183000 0.525 -0.150 0.675 ... ... 0.201274
0.211996 ... ... 33.700 2.175 35.875 184000 0.550 -0.175 0.725 ... ... 0.198342
0.209264 ... ... 32.775 2.150 34.925 185000 0.600 -0.175 0.775 ... ... 0.197135
0.206403 ... ... 31.825 2.150 33.975 186000 0.650 -0.175 0.825 ... ... 0.195651
0.203419 ... ... 30.900 2.125 33.025 187000 0.700 -0.200 0.900 ... ... 0.193919
0.200318 ... ... 29.975 2.100 32.075 188000 0.750 -0.225 0.975 ... ... 0.191962
0.198457 ... ... 29.050 2.100 31.150 189000 0.800 -0.250 1.050 ... ... 0.1898
0.19509 ... ... 28.125 2.075 30.200 190000 0.875 -0.250 1.125 ... ... 0.188829
0.192867 ... ... 27.225 2.050 29.275 191000 0.950 -0.250 1.200 ... ... 0.187545
0.190451 ... ... 26.325 2.025 28.350 192000 1.025 -0.275 1.300 ... ... 0.185978
0.188988 ... ... 25.450 2 27.450 193000 1.100 -0.300 1.400 ... ... 0.184153
0.186176 ... ... 24.550 1.975 26.525 194000 1.175 -0.350 1.525 ... ... 0.182092
0.184244 ... ... 23.700 1.925 25.625 195000 1.275 -0.375 1.650 ... ... 0.180875
0.183067 ... ... 22.825 1.925 24.750 196000 1.375 -0.400 1.775 ... ... 0.179357
0.18064 ... ... 21.975 1.875 23.850 197000 1.475 -0.450 1.925 ... ... 0.177562
0.178917 ... ... 21.125 1.850 22.975 198000 1.600 -0.475 2.075 ... ... 0.176432
0.176927 ... ... 20.300 1.800 22.100 199000 1.725 -0.500 2.225 ... ... 0.174982
0.175521 ... ... 19.500 1.750 21.250 200000 1.850 -0.550 2.400 ... ... 0.173236
0.173813 ... ... 18.675 1.725 20.400 201000 2 -0.600 2.600 ... ... 0.172022
0.171822 ... ... 17.900 1.650 19.550 202000 2.150 -0.650 2.800 ... ... 0.170484
0.170304 ... ... 17.100 1.625 18.725 203000 2.325 -0.675 3 ... ... 0.169387
0.169191 ... ... 16.350 1.575 17.925 204000 2.500 -0.725 3.225 ... ... 0.16795
0.167737 ... ... 15.575 1.550 17.125 205000 2.700 -0.750 3.450 ... ... 0.166882
0.166623 ... ... 14.825 1.525 16.350 206000 2.900 -0.800 3.700 ... ... 0.165463
0.165159 ... ... 14.100 1.475 15.575 207000 3.125 -0.825 3.950 ... ... 0.164356
0.163985 ... ... 13.375 1.450 14.825 208000 3.350 -0.875 4.225 ... ... 0.162893
0.162455 ... ... 12.675 1.400 14.075 209000 3.600 -0.925 4.525 ... ... 0.161695
0.161172 ... ... 12 1.350 13.350 210000 3.875 -0.950 4.825 ... ... 0.160725
0.160102 ... ... 11.325 1.325 12.650 211000 4.150 -0.975 5.125 ... ... 0.159378
0.158657 ... ... 10.650 1.300 11.950 212000 4.450 -1.025 5.475 ... ... 0.158228
0.157396 ... ... 10.025 1.250 11.275 213000 4.775 -1.050 5.825 ... ... 0.157249
0.155754 ... ... 9.400 1.200 10.600 214000 5.100 -1.100 6.200 5.875 5.875 0.155878
0.154802 ... ... 8.800 1.175 9.975 215000 5.450 -1.125 6.575 ... ... 0.154656
0.153447 ... ... 8.225 1.125 9.350 216000 5.825 -1.175 7 6.650 6.650 0.153564
0.152213 ... ... 7.675 1.075 8.750 217000 6.200 -1.225 7.425 ... ... 0.152068
0.151085 ... ... 7.150 1.025 8.175 218000 6.600 -1.300 7.900 ... ... 0.150682
0.14954 ... ... 6.650 0.950 7.600 219000 7.050 -1.325 8.375 ... ... 0.149906
0.148595 ... ... 6.175 0.900 7.075 220000 7.500 -1.400 8.900 ... ... 0.148703
0.147218 ... ... 5.725 0.825 6.550 221000 7.975 -1.450 9.425 ... ... 0.14758
0.146425 ... ... 5.275 0.800 6.075 222000 8.475 -1.500 9.975 ... ... 0.14653
0.145189 ... ... 4.875 0.725 5.600 223000 9 -1.575 10.575 ... ... 0.145551
0.144539 ... ... 4.500 0.675 5.175 224000 9.550 -1.625 11.175 ... ... 0.144643
0.143438 ... ... 4.125 0.625 4.750 225000 10.125 -1.675 11.800 11.375 11.375 0.143805
0.142404 ... ... 3.800 0.550 4.350 226000 10.725 -1.725 12.450 12.175 11.500 0.143045
0.141991 ... ... 3.475 0.525 4 227000 11.350 -1.775 13.125 11.475 11.450 0.142369
0.141124 ... ... 3.200 0.450 3.650 228000 11.975 -1.850 13.825 ... ... 0.141229
0.140353 ... ... 2.925 0.400 3.325 229000 12.650 -1.900 14.550 12.650 12.650 0.140746
0.139694 ... ... 2.650 0.375 3.025 230000 13.350 -1.925 15.275 ... ... 0.140393
0.139781 ... ... 2.425 0.350 2.775 231000 14.075 -1.975 16.050 ... ... 0.140195
0.13944 ... ... 2.225 0.300 2.525 232000 14.825 -2 16.825 ... ... 0.140184
0.138642 ... ... 2.025 0.250 2.275 233000 15.575 -2.050 17.625 ... ... 0.139743
0.13872 ... ... 1.850 0.225 2.075 234000 16.350 -2.075 18.425 ... ... 0.139521
0.138376 ... ... 1.675 0.200 1.875 235000 17.150 -2.100 19.250 ... ... 0.139569
0.138325 ... ... 1.525 0.175 1.700 236000 17.975 -2.125 20.100 ... ... 0.139945
0.138634 ... ... 1.400 0.150 1.550 237000 18.825 -2.125 20.950 ... ... 0.140718
0.138553 ... ... 1.275 0.125 1.400 238000 19.675 -2.150 21.825 ... ... 0.141152
0.138921 ... ... 1.175 0.100 1.275 239000 20.525 -2.200 22.725 ... ... 0.14122
0.139837 ... ... 1.075 0.100 1.175 240000 21.400 -2.225 23.625 ... ... 0.141794
0.139475 ... ... 0.975 0.075 1.050 241000 22.300 -2.225 24.525 ... ... 0.142978
0.139696 ... ... 0.900 0.050 0.950 242000 23.200 -2.250 25.450 ... ... 0.143896
0.140638 ... ... 0.825 0.050 0.875 243000 24.100 -2.250 26.350 ... ... 0.144528
0.141298 ... ... 0.750 0.050 0.800 244000 25.025 -2.250 27.275 ... ... 0.14595
0.141652 ... ... 0.700 0.025 0.725 245000 25.950 -2.275 28.225 ... ... 0.147154
0.141662 ... ... 0.625 0.025 0.650 246000 26.875 -2.275 29.150 ... ... 0.148128
0.142689 ... ... 0.575 0.025 0.600 247000 27.800 -2.300 30.100 ... ... 0.148853
0.143473 ... ... 0.525 0.025 0.550 248000 28.750 -2.300 31.050 ... ... 0.150649
0.143992 ... ... 0.475 0.025 0.500 249000 29.700 -2.300 32 ... ... 0.152294
0.144214 ... ... 0.450 0 0.450 250000 30.675 -2.300 32.975 ... ... 0.155221
0.145899 ... ... 0.400 0.025 0.425 251000 31.625 -2.300 33.925 ... ... 0.15661
0.145551 ... ... 0.375 0 0.375 252000 32.600 -2.300 34.900 ... ... 0.159376
0.146847 ... ... 0.350 0 0.350 253000 33.575 -2.300 35.875 ... ... 0.162082
0.147974 ... ... 0.300 0.025 0.325 254000 34.550 -2.300 36.850 ... ... 0.164726
0.148916 ... ... 0.275 0.025 0.300 255000 35.525 -2.300 37.825 ... ... 0.167311
0.149658 ... ... 0.275 0 0.275 256000 36.500 -2.300 38.800 ... ... 0.169835
0.150175 ... ... 0.250 0 0.250 257000 37.475 -2.325 39.800 ... ... 0.1723
0.153179 ... ... 0.225 0.025 0.250 258000 38.475 -2.300 40.775 ... ... 0.176462
0.153383 ... ... 0.200 0.025 0.225 259000 39.450 -2.325 41.775 ... ... 0.178853
0.153294 ... ... 0.200 0 0.200 260000 40.450 -2.300 42.750 ... ... 0.182985
0.156157 ... ... 0.175 0.025 0.200 261000 41.450 -2.300 43.750 ... ... 0.187102
0.155658 ... ... 0.175 0 0.175 262000 42.425 -2.325 44.750 ... ... 0.189409
0.158438 ... ... 0.150 0.025 0.175 263000 43.425 -2.325 45.750 ... ... 0.193497
0.157447 ... ... 0.150 0 0.150 264000 44.425 -2.325 46.750 ... ... 0.197571
0.160144 ... ... 0.125 0.025 0.150 265000 45.425 -2.325 47.750 ... ... 0.201629
0.158539 ... ... 0.125 0 0.125 266000 46.425 -2.325 48.750 ... ... 0.205672
0.16115 ... ... 0.125 0 0.125 267000 47.425 -2.325 49.750 ... ... 0.209701
0.163745 ... ... 0.100 0.025 0.125 268000 48.425 -2.325 50.750 ... ... 0.213714
0.161254 ... ... 0.100 0 0.100 269000 49.425 -2.325 51.750 ... ... 0.217713
0.163759 ... ... 0.100 0 0.100 270000 50.425 -2.325 52.750 ... ... 0.221698
0.166248 ... ... 0.100 0 0.100 271000 51.425 -2.325 53.750 ... ... 0.225668
0.168723 ... ... 0.075 0.025 0.100 272000 52.425 -2.325 54.750 ... ... 0.229623
0.167271 ... ... 0.075 0 0.075 274000 54.425 -2.325 56.750 ... ... 0.237492
0.171987 ... ... 0.075 0 0.075 276000 56.425 -2.325 58.750 ... ... 0.245304
0.17665 ... ... 0.050 0.025 0.075 278000 58.425 -2.325 60.750 ... ... 0.253061
0.172689 ... ... 0.050 0 0.050 280000 60.425 -2.325 62.750 ... ... 0.260764
0.177086 ... ... 0.050 0 0.050 282000 62.425 -2.325 64.750 ... ... 0.268414
0.181436 ... ... 0.050 0 0.050 284000 64.425 -2.325 66.750 ... ... 0.27601
0.185742 ... ... 0.050 0 0.050 286000 66.425 -2.325 68.750 ... ... 0.283554
0.190005 ... ... 0.050 0 0.050 288000 68.425 -2.325 70.750 ... ... 0.291048
0.194227 ... ... 0.050 0 0.050 290000 70.425 -2.325 72.750 ... ... 0.29849
0.184387 ... ... 0.025 0 0.025 292000 72.425 -2.325 74.750 ... ... 0.305883
0.188295 ... ... 0.025 0 0.025 294000 74.425 -2.325 76.750 ... ... 0.313226
0.192167 ... ... 0.025 0 0.025 296000 76.425 -2.325 78.750 ... ... 0.320522
0.196 ... ... 0.025 0 0.025 298000 78.425 -2.325 80.750 ... ... 0.327769
0.199799 ... ... 0.025 0 0.025 300000 80.425 -2.325 82.750 ... ... 0.334969
0.203566 ... ... 0.025 0 0.025 302000 82.425 -2.325 84.750 ... ... 0.342123
0.2073 ... ... 0.025 0 0.025 304000 84.425 -2.325 86.750 ... ... 0.349231
0.211003 ... ... 0.025 0 0.025 306000 86.425 -2.325 88.750 ... ... 0.356293
0.214673 ... ... 0.025 0 0.025 308000 88.425 -2.325 90.750 ... ... 0.363312
0.218312 ... ... 0.025 0 0.025 310000 90.425 -2.325 92.750 ... ... 0.370286
0.221917 ... ... 0.025 0 0.025 312000 92.425 -2.325 94.750 ... ... 0.377216
0.225492 ... ... 0.025 0 0.025 314000 94.425 -2.325 96.750 ... ... 0.384104
0.229037 ... ... 0.025 0 0.025 316000 96.425 -2.325 98.750 ... ... 0.390949
0.232554 ... ... 0.025 0 0.025 318000 98.425 -2.325 100.750 ... ... 0.397753
0.236044 ... ... 0.025 0 0.025 320000 100.425 -2.325 102.750 ... ... 0.404516
0.225735 ... ... 0.013 0 0.013 322000 102.425 -2.325 104.750 ... ... 0.411238
0.229006 ... ... 0.013 0 0.013 324000 104.425 -2.325 106.750 ... ... 0.417919
0.232253 ... ... 0.013 0 0.013 326000 106.425 -2.325 108.750 ... ... 0.424562

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.