DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 186.700
Expiration Date: 12/05/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.605759 ... ... 98.450 0.250 98.700 88000 0.025 -0.025 0.050 ... ... 0.264353
0.58711 ... ... 96.450 0.250 96.700 90000 0.050 0 0.050 ... ... 0.275729
0.568921 ... ... 94.450 0.250 94.700 92000 0.050 0 0.050 ... ... 0.267974
0.551169 ... ... 92.450 0.250 92.700 94000 0.050 0 0.050 ... ... 0.260383
0.533834 ... ... 90.450 0.250 90.700 96000 0.050 0 0.050 ... ... 0.252948
0.516896 ... ... 88.450 0.250 88.700 98000 0.075 0 0.075 ... ... 0.257169
0.500337 ... ... 86.450 0.250 86.700 100000 0.075 0 0.075 ... ... 0.24973
0.48414 ... ... 84.450 0.250 84.700 102000 0.075 0 0.075 ... ... 0.242432
0.468289 ... ... 82.450 0.250 82.700 104000 0.100 0 0.100 ... ... 0.243622
0.452769 ... ... 80.450 0.250 80.700 106000 0.100 0 0.100 ... ... 0.236373
0.437565 ... ... 78.450 0.250 78.700 108000 0.100 -0.025 0.125 ... ... 0.229251
0.422667 ... ... 76.450 0.250 76.700 110000 0.125 0 0.125 ... ... 0.228727
0.40806 ... ... 74.450 0.250 74.700 112000 0.125 -0.025 0.150 ... ... 0.221673
0.393733 ... ... 72.450 0.250 72.700 114000 0.150 0 0.150 ... ... 0.220087
0.379676 ... ... 70.450 0.250 70.700 116000 0.175 0 0.175 ... ... 0.217774
0.365878 ... ... 68.450 0.250 68.700 118000 0.175 0 0.175 ... ... 0.210784
0.352328 ... ... 66.450 0.250 66.700 120000 0.200 0 0.200 ... ... 0.207913
0.339019 ... ... 64.450 0.250 64.700 122000 0.200 -0.025 0.225 ... ... 0.201016
0.325942 ... ... 62.450 0.250 62.700 124000 0.225 0 0.225 ... ... 0.197719
0.313088 ... ... 60.450 0.250 60.700 126000 0.250 0 0.250 ... ... 0.194086
0.300449 ... ... 58.450 0.250 58.700 128000 0.275 0 0.275 ... ... 0.190177
0.288018 ... ... 56.450 0.250 56.700 130000 0.300 0 0.300 ... ... 0.186034
0.275789 ... ... 54.450 0.250 54.700 132000 0.325 0 0.325 ... ... 0.181693
0.263753 ... ... 52.450 0.250 52.700 134000 0.350 0 0.350 ... ... 0.17718
0.251906 ... ... 50.450 0.250 50.700 136000 0.375 -0.025 0.400 ... ... 0.172518
0.24024 ... ... 48.450 0.250 48.700 138000 0.425 0 0.425 ... ... 0.169623
0.22875 ... ... 46.450 0.250 46.700 140000 0.475 0 0.475 ... ... 0.166315
0.218283 ... ... 44.475 0.250 44.725 142000 0.525 -0.025 0.550 ... ... 0.162661
0.207964 ... ... 42.500 0.250 42.750 144000 0.600 0 0.600 ... ... 0.160129
0.197786 ... ... 40.550 0.225 40.775 146000 0.650 -0.025 0.675 ... ... 0.155814
0.189365 ... ... 38.600 0.250 38.850 148000 0.725 -0.025 0.750 ... ... 0.152483
0.181007 ... ... 36.675 0.250 36.925 150000 0.825 -0.025 0.850 ... ... 0.149866
0.172707 ... ... 34.775 0.225 35 152000 0.925 -0.025 0.950 ... ... 0.146748
0.165924 ... ... 32.900 0.225 33.125 154000 1.025 -0.025 1.050 ... ... 0.143199
0.159081 ... ... 31.025 0.225 31.250 156000 1.175 -0.025 1.200 ... ... 0.140944
0.153509 ... ... 29.200 0.225 29.425 158000 1.325 -0.025 1.350 ... ... 0.138092
0.147744 ... ... 27.400 0.200 27.600 160000 1.500 -0.025 1.525 ... ... 0.135426
0.142984 ... ... 25.625 0.200 25.825 162000 1.700 -0.050 1.750 ... ... 0.132844
0.139033 ... ... 23.900 0.200 24.100 164000 1.950 -0.025 1.975 ... ... 0.130858
0.135179 ... ... 22.200 0.200 22.400 166000 2.225 -0.050 2.275 ... ... 0.128727
0.132347 ... ... 20.575 0.200 20.775 168000 2.550 -0.050 2.600 ... ... 0.126922
0.129371 ... ... 19 0.175 19.175 170000 2.925 -0.050 2.975 ... ... 0.125315
0.127094 ... ... 17.475 0.175 17.650 172000 3.350 -0.050 3.400 ... ... 0.123805
0.124931 ... ... 16.025 0.150 16.175 174000 3.825 -0.075 3.900 ... ... 0.122316
0.123202 ... ... 14.625 0.150 14.775 176000 4.375 -0.075 4.450 4.450 4.450 0.121188
0.121416 ... ... 13.275 0.150 13.425 178000 4.975 -0.075 5.050 ... ... 0.11994
0.119163 ... ... 11.975 0.125 12.100 180000 5.600 -0.100 5.700 ... ... 0.118176
0.117149 ... ... 10.700 0.150 10.850 182000 6.275 -0.100 6.375 ... ... 0.116257
0.114255 ... ... 9.475 0.125 9.600 184000 6.975 -0.125 7.100 ... ... 0.113797
0.11116 ... ... 8.300 0.100 8.400 186000 7.725 -0.125 7.850 ... ... 0.11112
0.108148 ... ... 7.150 0.125 7.275 188000 8.525 -0.150 8.675 8.650 8.650 0.108173
0.10515 ... ... 6.125 0.100 6.225 190000 9.425 -0.150 9.575 ... ... 0.105587
0.102806 ... ... 5.200 0.100 5.300 192000 10.450 -0.150 10.600 ... ... 0.10367
0.101116 ... ... 4.425 0.075 4.500 194000 11.575 -0.175 11.750 ... ... 0.102073
0.100136 ... ... 3.750 0.075 3.825 196000 12.850 -0.200 13.050 ... ... 0.101578
0.099592 ... ... 3.200 0.050 3.250 198000 14.250 -0.200 14.450 ... ... 0.101967
0.099614 ... ... 2.750 0.025 2.775 200000 15.725 -0.225 15.950 ... ... 0.102619
0.100391 ... ... 2.375 0.025 2.400 202000 17.300 -0.225 17.525 ... ... 0.104101
0.101223 ... ... 2.050 0.025 2.075 204000 18.925 -0.225 19.150 ... ... 0.105733
0.101711 ... ... 1.750 0.025 1.775 206000 20.625 -0.200 20.825 ... ... 0.10813
0.102432 ... ... 1.500 0.025 1.525 208000 22.350 -0.200 22.550 ... ... 0.110483
0.103555 ... ... 1.275 0.050 1.325 210000 24.100 -0.200 24.300 ... ... 0.112863
0.103969 ... ... 1.075 0.050 1.125 212000 25.900 -0.200 26.100 ... ... 0.11593
0.104294 ... ... 0.900 0.050 0.950 214000 27.725 -0.200 27.925 ... ... 0.119251
0.104614 ... ... 0.750 0.050 0.800 216000 29.575 -0.200 29.775 ... ... 0.122913
0.105041 ... ... 0.625 0.050 0.675 218000 31.475 -0.200 31.675 ... ... 0.127652
0.105734 ... ... 0.525 0.050 0.575 220000 33.375 -0.225 33.600 ... ... 0.132256
0.105755 ... ... 0.450 0.025 0.475 222000 35.325 -0.250 35.575 ... ... 0.138096
0.106252 ... ... 0.400 0 0.400 224000 37.300 -0.250 37.550 ... ... 0.144546
0.107536 ... ... 0.350 0 0.350 226000 39.300 -0.250 39.550 ... ... 0.151614
0.109954 ... ... 0.325 0 0.325 228000 41.300 -0.250 41.550 ... ... 0.158621
0.112168 ... ... 0.300 0 0.300 230000 43.300 -0.250 43.550 ... ... 0.165569
0.114166 ... ... 0.275 0 0.275 232000 45.300 -0.250 45.550 ... ... 0.172459
0.115933 ... ... 0.250 0 0.250 234000 47.300 -0.250 47.550 ... ... 0.179293
0.117447 ... ... 0.225 0 0.225 236000 49.300 -0.250 49.550 ... ... 0.186069
0.118679 ... ... 0.225 -0.025 0.200 238000 51.300 -0.250 51.550 ... ... 0.192791
0.122048 ... ... 0.200 0 0.200 240000 53.300 -0.250 53.550 ... ... 0.199459
0.122863 ... ... 0.175 0 0.175 242000 55.300 -0.250 55.550 ... ... 0.206074
0.126098 ... ... 0.175 0 0.175 244000 57.300 -0.250 57.550 ... ... 0.212637
0.126436 ... ... 0.175 -0.025 0.150 246000 59.300 -0.250 59.550 ... ... 0.219148
0.12954 ... ... 0.150 0 0.150 248000 61.300 -0.250 61.550 ... ... 0.225609
0.132607 ... ... 0.150 0 0.150 250000 63.300 -0.250 63.550 ... ... 0.232021
0.13228 ... ... 0.125 0 0.125 252000 65.300 -0.250 65.550 ... ... 0.238384
0.135221 ... ... 0.125 0 0.125 254000 67.300 -0.250 67.550 ... ... 0.244699
0.138129 ... ... 0.125 0 0.125 256000 69.300 -0.250 69.550 ... ... 0.250967
0.141004 ... ... 0.125 0 0.125 258000 71.300 -0.250 71.550 ... ... 0.257189
0.139753 ... ... 0.100 0 0.100 260000 73.300 -0.250 73.550 ... ... 0.263366
0.142506 ... ... 0.100 0 0.100 262000 75.300 -0.250 75.550 ... ... 0.269497
0.14523 ... ... 0.100 0 0.100 264000 77.300 -0.250 77.550 ... ... 0.275585
0.147925 ... ... 0.100 0 0.100 266000 79.300 -0.250 79.550 ... ... 0.281629
0.150593 ... ... 0.100 0 0.100 268000 81.300 -0.250 81.550 ... ... 0.28763
0.153234 ... ... 0.100 0 0.100 270000 83.300 -0.250 83.550 ... ... 0.29359
0.150548 ... ... 0.100 -0.025 0.075 272000 85.300 -0.250 85.550 ... ... 0.299508
0.15307 ... ... 0.075 0 0.075 274000 87.300 -0.250 87.550 ... ... 0.305385
0.155567 ... ... 0.075 0 0.075 276000 89.300 -0.250 89.550 ... ... 0.311222
0.158039 ... ... 0.075 0 0.075 278000 91.300 -0.250 91.550 ... ... 0.31702
0.160487 ... ... 0.075 0 0.075 280000 93.300 -0.250 93.550 ... ... 0.322779
0.162914 ... ... 0.075 0 0.075 282000 95.300 -0.250 95.550 ... ... 0.3285

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.