DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 138.025
Expiration Date: 03/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.923771 ... ... 77.900 -1.875 76.025 62000 0.013 0 0.013 ... ... 0.520787
0.886445 ... ... 75.900 -1.875 74.025 64000 0.013 0 0.013 ... ... 0.501212
0.850348 ... ... 73.900 -1.875 72.025 66000 0.013 0 0.013 ... ... 0.482226
0.815401 ... ... 71.900 -1.875 70.025 68000 0.013 0 0.013 ... ... 0.4638
0.781532 ... ... 69.900 -1.875 68.025 70000 0.013 0 0.013 ... ... 0.445899
0.748676 ... ... 67.900 -1.875 66.025 72000 0.013 0 0.013 ... ... 0.42849
0.716772 ... ... 65.900 -1.875 64.025 74000 0.013 0 0.013 ... ... 0.411537
0.685768 ... ... 63.900 -1.875 62.025 76000 0.013 0 0.013 ... ... 0.39502
0.655612 ... ... 61.900 -1.875 60.025 78000 0.013 0 0.013 ... ... 0.378917
0.62626 ... ... 59.900 -1.875 58.025 80000 0.013 0 0.013 ... ... 0.363203
0.597667 ... ... 57.900 -1.875 56.025 82000 0.013 0 0.013 ... ... 0.347848
0.569796 ... ... 55.900 -1.875 54.025 84000 0.013 0 0.013 ... ... 0.332843
0.542611 ... ... 53.900 -1.875 52.025 86000 0.013 0 0.013 ... ... 0.31817
0.516076 ... ... 51.900 -1.875 50.025 88000 0.013 0 0.013 ... ... 0.303808
0.490163 ... ... 49.900 -1.875 48.025 90000 0.013 0 0.013 ... ... 0.289735
0.464841 ... ... 47.900 -1.875 46.025 92000 0.013 0 0.013 ... ... 0.275944
0.440083 ... ... 45.900 -1.875 44.025 94000 0.013 0 0.013 ... ... 0.262419
0.415865 ... ... 43.900 -1.875 42.025 96000 0.013 0 0.013 ... ... 0.249137
0.392162 ... ... 41.900 -1.875 40.025 98000 0.013 0 0.013 ... ... 0.236097
0.368952 ... ... 39.900 -1.875 38.025 100000 0.013 0 0.013 ... ... 0.223286
0.346216 ... ... 37.900 -1.875 36.025 102000 0.013 0 0.013 ... ... 0.210681
0.323933 ... ... 35.900 -1.875 34.025 104000 0.013 0 0.013 ... ... 0.198277
0.302086 ... ... 33.900 -1.875 32.025 106000 0.013 0 0.013 ... ... 0.186062
0.280657 ... ... 31.900 -1.875 30.025 108000 0.013 0 0.013 ... ... 0.174024
0.259629 ... ... 29.900 -1.875 28.025 110000 0.013 0 0.013 ... ... 0.162154
0.238988 ... ... 27.900 -1.875 26.025 112000 0.013 0 0.013 ... ... 0.15043
0.218719 ... ... 25.900 -1.875 24.025 114000 0.025 0.013 0.013 ... ... 0.150176
0.198809 ... ... 23.900 -1.875 22.025 116000 0.025 0 0.025 ... ... 0.137953
0.179245 ... ... 21.900 -1.875 20.025 118000 0.050 0.025 0.025 ... ... 0.137936
0.163635 ... ... 19.900 -1.850 18.050 120000 0.100 0.025 0.075 ... ... 0.139215
0.154247 ... ... 17.925 -1.800 16.125 122000 0.200 0.075 0.125 ... ... 0.142504
0.148302 ... ... 16.025 -1.775 14.250 124000 0.325 0.100 0.225 ... ... 0.141706
0.145364 ... ... 14.150 -1.700 12.450 126000 0.500 0.150 0.350 ... ... 0.140174
0.143008 ... ... 12.350 -1.625 10.725 128000 0.775 0.225 0.550 ... ... 0.140335
0.142564 ... ... 10.650 -1.525 9.125 130000 1.150 0.300 0.850 ... ... 0.140304
0.141359 ... ... 9.075 -1.450 7.625 132000 1.650 0.400 1.250 ... ... 0.140433
0.140937 ... ... 7.600 -1.325 6.275 134000 2.300 0.550 1.750 ... ... 0.14102
0.140649 ... ... 6.275 -1.200 5.075 136000 3.075 0.675 2.400 ... ... 0.140682
0.141116 ... ... 5.100 -1.050 4.050 138000 4.025 0.825 3.200 ... ... 0.141105
0.140573 ... ... 4.050 -0.900 3.150 140000 5.125 0.975 4.150 ... ... 0.141403
0.141 ... ... 3.175 -0.750 2.425 142000 6.350 1.100 5.250 ... ... 0.140898
0.141012 ... ... 2.450 -0.625 1.825 144000 7.750 1.250 6.500 ... ... 0.141857
0.141139 ... ... 1.850 -0.500 1.350 146000 9.250 1.350 7.900 ... ... 0.142033
0.140986 ... ... 1.375 -0.400 0.975 148000 10.850 1.450 9.400 ... ... 0.141957
0.141455 ... ... 1 -0.300 0.700 150000 12.575 1.575 11 ... ... 0.144076
0.140396 ... ... 0.725 -0.250 0.475 152000 14.350 1.625 12.725 ... ... 0.145409
0.140496 ... ... 0.500 -0.175 0.325 154000 16.200 1.700 14.500 ... ... 0.148871
0.141442 ... ... 0.350 -0.125 0.225 156000 18.075 1.750 16.325 ... ... 0.151721
0.141687 ... ... 0.225 -0.075 0.150 158000 20.025 1.800 18.225 ... ... 0.160712
0.142285 ... ... 0.150 -0.050 0.100 160000 21.975 1.825 20.150 ... ... 0.168933
0.137459 ... ... 0.100 -0.050 0.050 162000 23.975 1.875 22.100 ... ... 0.183148
0.134148 ... ... 0.075 -0.050 0.025 164000 25.975 1.875 24.100 ... ... 0.197192
0.142339 ... ... 0.050 -0.025 0.025 166000 27.975 1.875 26.100 ... ... 0.211068
0.150367 ... ... 0.025 0 0.025 168000 29.975 1.875 28.100 ... ... 0.22478
0.146854 ... ... 0.025 -0.013 0.013 170000 31.975 1.875 30.100 ... ... 0.238333
0.154153 ... ... 0.013 0 0.013 172000 33.975 1.875 32.100 ... ... 0.25173
0.161323 ... ... 0.013 0 0.013 174000 35.975 1.875 34.100 ... ... 0.264975
0.168377 ... ... 0.013 0 0.013 176000 37.975 1.875 36.100 ... ... 0.278073
0.175322 ... ... 0.013 0 0.013 178000 39.975 1.875 38.100 ... ... 0.291025
0.182154 ... ... 0.013 0 0.013 180000 41.975 1.875 40.100 ... ... 0.303836
0.188882 ... ... 0.013 0 0.013 182000 43.975 1.875 42.100 ... ... 0.316509
0.19551 ... ... 0.013 0 0.013 184000 45.975 1.875 44.100 ... ... 0.329047
0.202038 ... ... 0.013 0 0.013 186000 47.975 1.875 46.100 ... ... 0.341453
0.208474 ... ... 0.013 0 0.013 188000 49.975 1.875 48.100 ... ... 0.35373
0.214821 ... ... 0.013 0 0.013 190000 51.975 1.875 50.100 ... ... 0.36588
0.22108 ... ... 0.013 0 0.013 192000 53.975 1.875 52.100 ... ... 0.377907
0.22725 ... ... 0.013 0 0.013 194000 55.975 1.875 54.100 ... ... 0.389813
0.233335 ... ... 0.013 0 0.013 196000 57.975 1.875 56.100 ... ... 0.401601
0.239342 ... ... 0.013 0 0.013 198000 59.975 1.875 58.100 ... ... 0.413272
0.245275 ... ... 0.013 0 0.013 200000 61.975 1.875 60.100 ... ... 0.42483
0.251133 ... ... 0.013 0 0.013 202000 63.975 1.875 62.100 ... ... 0.436277
0.256912 ... ... 0.013 0 0.013 204000 65.975 1.875 64.100 ... ... 0.447616
0.262619 ... ... 0.013 0 0.013 206000 67.975 1.875 66.100 ... ... 0.458847
0.268257 ... ... 0.013 0 0.013 208000 69.975 1.875 68.100 ... ... 0.469974
0.273827 ... ... 0.013 0 0.013 210000 71.975 1.875 70.100 ... ... 0.480998
0.279332 ... ... 0.013 0 0.013 212000 73.975 1.875 72.100 ... ... 0.491922

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.