DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 236.250
Expiration Date: 12/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.607645 ... ... 134.600 2.725 137.325 98000 0.025 0 0.025 ... ... 0.285012
0.592659 ... ... 132.600 2.725 135.325 100000 0.025 0 0.025 ... ... 0.278792
0.578004 ... ... 130.600 2.725 133.325 102000 0.025 0 0.025 ... ... 0.272695
0.563664 ... ... 128.600 2.725 131.325 104000 0.025 -0.025 0.050 ... ... 0.266716
0.549626 ... ... 126.600 2.725 129.325 106000 0.050 0 0.050 ... ... 0.279065
0.535878 ... ... 124.600 2.725 127.325 108000 0.050 0 0.050 ... ... 0.272944
0.522407 ... ... 122.600 2.725 125.325 110000 0.050 0 0.050 ... ... 0.266934
0.509203 ... ... 120.600 2.725 123.325 112000 0.050 -0.025 0.075 ... ... 0.261031
0.496254 ... ... 118.600 2.725 121.325 114000 0.075 0 0.075 ... ... 0.266555
0.48355 ... ... 116.600 2.725 119.325 116000 0.075 0 0.075 ... ... 0.260626
0.471082 ... ... 114.600 2.725 117.325 118000 0.075 -0.025 0.100 ... ... 0.254798
0.458841 ... ... 112.600 2.725 115.325 120000 0.100 0 0.100 ... ... 0.257391
0.446819 ... ... 110.600 2.725 113.325 122000 0.100 -0.025 0.125 ... ... 0.251584
0.435008 ... ... 108.600 2.725 111.325 124000 0.125 0 0.125 ... ... 0.252548
0.423399 ... ... 106.600 2.725 109.325 126000 0.125 -0.025 0.150 ... ... 0.246787
0.411985 ... ... 104.600 2.725 107.325 128000 0.150 -0.025 0.175 ... ... 0.24669
0.400761 ... ... 102.600 2.725 105.325 130000 0.175 -0.025 0.200 ... ... 0.245857
0.389719 ... ... 100.600 2.725 103.325 132000 0.175 -0.050 0.225 ... ... 0.24014
0.378853 ... ... 98.600 2.725 101.325 134000 0.200 -0.050 0.250 ... ... 0.238747
0.368157 ... ... 96.600 2.725 99.325 136000 0.225 -0.050 0.275 ... ... 0.236925
0.357626 ... ... 94.600 2.725 97.325 138000 0.250 -0.050 0.300 ... ... 0.234761
0.347254 ... ... 92.600 2.725 95.325 140000 0.300 -0.025 0.325 ... ... 0.235323
0.337035 ... ... 90.600 2.725 93.325 142000 0.325 -0.050 0.375 ... ... 0.232425
0.326965 ... ... 88.600 2.725 91.325 144000 0.350 -0.050 0.400 ... ... 0.229356
0.31704 ... ... 86.600 2.725 89.325 146000 0.400 -0.050 0.450 ... ... 0.228479
0.307253 ... ... 84.600 2.725 87.325 148000 0.450 -0.050 0.500 ... ... 0.227125
0.297602 ... ... 82.600 2.725 85.325 150000 0.500 -0.050 0.550 ... ... 0.225382
0.288081 ... ... 80.600 2.725 83.325 152000 0.550 -0.075 0.625 ... ... 0.223314
0.278687 ... ... 78.600 2.725 81.325 154000 0.600 -0.075 0.675 ... ... 0.220972
0.269415 ... ... 76.600 2.725 79.325 156000 0.650 -0.100 0.750 ... ... 0.218395
0.260262 ... ... 74.625 2.700 77.325 158000 0.725 -0.075 0.800 ... ... 0.217049
0.252123 ... ... 72.650 2.700 75.350 160000 0.775 -0.100 0.875 ... ... 0.214005
0.243196 ... ... 70.700 2.650 73.350 162000 0.850 -0.125 0.975 ... ... 0.212068
0.236159 ... ... 68.750 2.650 71.400 164000 0.925 -0.125 1.050 ... ... 0.209849
0.229204 ... ... 66.800 2.650 69.450 166000 1.025 -0.125 1.150 ... ... 0.20847
0.222327 ... ... 64.875 2.625 67.500 168000 1.100 -0.150 1.250 ... ... 0.205726
0.216369 ... ... 62.975 2.600 65.575 170000 1.200 -0.150 1.350 ... ... 0.203754
0.211269 ... ... 61.075 2.600 63.675 172000 1.300 -0.175 1.475 ... ... 0.201507
0.206165 ... ... 59.200 2.575 61.775 174000 1.425 -0.175 1.600 ... ... 0.199859
0.201819 ... ... 57.350 2.550 59.900 176000 1.550 -0.200 1.750 ... ... 0.197898
0.197415 ... ... 55.500 2.525 58.025 178000 1.700 -0.200 1.900 ... ... 0.196403
0.19366 ... ... 53.675 2.500 56.175 180000 1.850 -0.225 2.075 ... ... 0.194577
0.189797 ... ... 51.875 2.450 54.325 182000 2.025 -0.225 2.250 ... ... 0.193115
0.187118 ... ... 50.075 2.450 52.525 184000 2.200 -0.250 2.450 ... ... 0.191321
0.18423 ... ... 48.300 2.425 50.725 186000 2.375 -0.300 2.675 ... ... 0.189231
0.181728 ... ... 46.550 2.400 48.950 188000 2.575 -0.325 2.900 ... ... 0.187429
0.178995 ... ... 44.825 2.350 47.175 190000 2.800 -0.350 3.150 ... ... 0.185855
0.177094 ... ... 43.100 2.350 45.450 192000 3.050 -0.350 3.400 ... ... 0.184457
0.174897 ... ... 41.425 2.300 43.725 194000 3.300 -0.400 3.700 ... ... 0.182721
0.172902 ... ... 39.750 2.275 42.025 196000 3.600 -0.400 4 ... ... 0.181579
0.171511 ... ... 38.125 2.250 40.375 198000 3.900 -0.450 4.350 ... ... 0.180074
0.169769 ... ... 36.525 2.200 38.725 200000 4.225 -0.475 4.700 ... ... 0.178648
0.168521 ... ... 34.950 2.175 37.125 202000 4.575 -0.525 5.100 ... ... 0.177276
0.167294 ... ... 33.425 2.125 35.550 204000 4.975 -0.550 5.525 ... ... 0.176312
0.166068 ... ... 31.925 2.075 34 206000 5.400 -0.575 5.975 ... ... 0.175332
0.165186 ... ... 30.450 2.050 32.500 208000 5.850 -0.625 6.475 ... ... 0.174324
0.164247 ... ... 29.025 2 31.025 210000 6.350 -0.650 7 ... ... 0.173614
0.163575 ... ... 27.650 1.950 29.600 212000 6.875 -0.700 7.575 ... ... 0.172835
0.16281 ... ... 26.300 1.900 28.200 214000 7.425 -0.750 8.175 ... ... 0.171984
0.162257 ... ... 24.975 1.875 26.850 216000 8.025 -0.800 8.825 ... ... 0.171361
0.161589 ... ... 23.700 1.825 25.525 218000 8.650 -0.850 9.500 ... ... 0.170643
0.160806 ... ... 22.450 1.775 24.225 220000 9.300 -0.900 10.200 ... ... 0.169829
0.159907 ... ... 21.250 1.700 22.950 222000 9.975 -0.950 10.925 10.750 10.750 0.168919
0.158894 ... ... 20.050 1.650 21.700 224000 10.675 -1 11.675 ... ... 0.167912
0.158036 ... ... 18.875 1.625 20.500 226000 11.400 -1.050 12.450 ... ... 0.166806
0.156781 ... ... 17.725 1.575 19.300 228000 12.150 -1.100 13.250 ... ... 0.165599
0.155406 16.850 16.650 16.600 1.525 18.125 230000 12.925 -1.150 14.075 ... ... 0.164289
0.153644 ... ... 15.500 1.450 16.950 232000 13.725 -1.200 14.925 ... ... 0.162873
0.152016 ... ... 14.425 1.400 15.825 234000 14.525 -1.275 15.800 ... ... 0.161087
0.150252 ... ... 13.400 1.325 14.725 236000 15.400 -1.300 16.700 ... ... 0.159705
0.148859 ... ... 12.425 1.275 13.700 238000 16.300 -1.375 17.675 ... ... 0.158201
0.147568 12.050 11.700 11.500 1.225 12.725 240000 17.275 -1.425 18.700 ... ... 0.157083
0.146635 ... ... 10.650 1.175 11.825 242000 18.325 -1.475 19.800 ... ... 0.156348
0.146061 ... ... 9.875 1.125 11 244000 19.450 -1.525 20.975 ... ... 0.156
0.145856 ... ... 9.175 1.075 10.250 246000 20.625 -1.600 22.225 ... ... 0.155789
0.145775 ... ... 8.525 1.025 9.550 248000 21.875 -1.650 23.525 ... ... 0.155987
0.14583 ... ... 7.950 0.950 8.900 250000 23.200 -1.700 24.900 ... ... 0.156616
0.146041 ... ... 7.400 0.900 8.300 252000 24.550 -1.750 26.300 ... ... 0.157166
0.150013 8.075 8.075 7.775 0.300 8.075 254000 25.950 -1.800 27.750 ... ... 0.157922
0.147297 ... ... 6.450 0.825 7.275 256000 27.400 -1.850 29.250 ... ... 0.158905
0.147833 ... ... 6.025 0.775 6.800 258000 28.900 -1.875 30.775 ... ... 0.160145
0.148324 ... ... 5.625 0.725 6.350 260000 30.400 -1.950 32.350 ... ... 0.161096
0.149087 ... ... 5.250 0.700 5.950 262000 31.950 -1.975 33.925 ... ... 0.162344
0.149539 ... ... 4.900 0.650 5.550 264000 33.525 -2 35.525 ... ... 0.163623
0.149992 ... ... 4.550 0.625 5.175 266000 35.100 -2.050 37.150 ... ... 0.164646
0.150461 ... ... 4.225 0.600 4.825 268000 36.700 -2.100 38.800 ... ... 0.165723
0.150627 ... ... 3.925 0.550 4.475 270000 38.325 -2.150 40.475 ... ... 0.166873
0.150826 ... ... 3.650 0.500 4.150 272000 39.975 -2.175 42.150 ... ... 0.168115
0.151079 ... ... 3.375 0.475 3.850 274000 41.650 -2.200 43.850 ... ... 0.169469
0.151409 ... ... 3.125 0.450 3.575 276000 43.350 -2.225 45.575 ... ... 0.170958
0.151844 ... ... 2.900 0.425 3.325 278000 45.050 -2.275 47.325 ... ... 0.172255
0.152004 ... ... 2.675 0.400 3.075 280000 46.800 -2.300 49.100 ... ... 0.174075
0.152723 ... ... 2.500 0.375 2.875 282000 48.575 -2.325 50.900 ... ... 0.176103
0.153203 ... ... 2.325 0.350 2.675 284000 50.350 -2.350 52.700 ... ... 0.177986
0.15389 ... ... 2.150 0.350 2.500 286000 52.150 -2.375 54.525 ... ... 0.180109
0.15435 ... ... 2.025 0.300 2.325 288000 53.975 -2.400 56.375 ... ... 0.182497
0.155068 ... ... 1.875 0.300 2.175 290000 55.825 -2.425 58.250 ... ... 0.185175
0.156092 ... ... 1.775 0.275 2.050 292000 57.675 -2.450 60.125 ... ... 0.18776
0.156936 ... ... 1.650 0.275 1.925 294000 59.550 -2.475 62.025 ... ... 0.190666
0.15759 ... ... 1.550 0.250 1.800 296000 61.425 -2.500 63.925 ... ... 0.193496
0.158629 ... ... 1.450 0.250 1.700 298000 63.300 -2.525 65.825 ... ... 0.196252
0.159508 ... ... 1.375 0.225 1.600 300000 65.200 -2.550 67.750 ... ... 0.199366
0.160216 ... ... 1.300 0.200 1.500 302000 67.125 -2.550 69.675 ... ... 0.202856
0.160744 ... ... 1.200 0.200 1.400 304000 69.050 -2.575 71.625 ... ... 0.206298
0.161777 ... ... 1.150 0.175 1.325 306000 70.975 -2.575 73.550 ... ... 0.209694
0.162668 ... ... 1.075 0.175 1.250 308000 72.900 -2.600 75.500 ... ... 0.213045
0.16341 ... ... 1 0.175 1.175 310000 74.850 -2.625 77.475 ... ... 0.216801
0.163995 ... ... 0.950 0.150 1.100 312000 76.800 -2.650 79.450 ... ... 0.220522
0.164412 ... ... 0.875 0.150 1.025 314000 78.750 -2.675 81.425 ... ... 0.224208
0.165515 ... ... 0.825 0.150 0.975 316000 80.725 -2.675 83.400 ... ... 0.228315
0.165601 ... ... 0.775 0.125 0.900 318000 82.700 -2.700 85.400 ... ... 0.232393
0.166433 ... ... 0.725 0.125 0.850 320000 84.675 -2.725 87.400 ... ... 0.236442
0.16812 ... ... 0.700 0.125 0.825 322000 86.675 -2.725 89.400 ... ... 0.240921
0.168734 ... ... 0.650 0.125 0.775 324000 88.675 -2.725 91.400 ... ... 0.245372
0.169207 ... ... 0.625 0.100 0.725 326000 90.675 -2.725 93.400 ... ... 0.249796
0.170643 ... ... 0.600 0.100 0.700 328000 92.675 -2.725 95.400 ... ... 0.254194
0.172011 ... ... 0.575 0.100 0.675 330000 94.675 -2.725 97.400 ... ... 0.258566
0.172121 ... ... 0.550 0.075 0.625 332000 96.675 -2.725 99.400 ... ... 0.262913
0.173308 ... ... 0.525 0.075 0.600 334000 98.675 -2.725 101.400 ... ... 0.267234
0.174421 ... ... 0.500 0.075 0.575 336000 100.675 -2.725 103.400 ... ... 0.27153
0.175455 ... ... 0.475 0.075 0.550 338000 102.675 -2.725 105.400 ... ... 0.275802
0.176407 ... ... 0.450 0.075 0.525 340000 104.675 -2.725 107.400 ... ... 0.280049
0.177275 ... ... 0.425 0.075 0.500 342000 106.675 -2.725 109.400 ... ... 0.284273
0.178054 ... ... 0.400 0.075 0.475 344000 108.675 -2.725 111.400 ... ... 0.288473
0.180278 ... ... ... ... 0.475 346000 110.675 ... ... ... ... 0.292649
0.180932 ... ... ... ... 0.450 348000 112.675 ... ... ... ... 0.296803

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.