DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 137.250
Expiration Date: 04/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.870245 ... ... 78.225 -2.975 75.250 62000 0.013 0 0.013 ... ... 0.478914
0.834809 ... ... 76.225 -2.975 73.250 64000 0.013 0 0.013 ... ... 0.460789
0.800543 ... ... 74.225 -2.975 71.250 66000 0.013 0 0.013 ... ... 0.443213
0.767372 ... ... 72.225 -2.975 69.250 68000 0.013 0 0.013 ... ... 0.426155
0.735226 ... ... 70.225 -2.975 67.250 70000 0.013 0 0.013 ... ... 0.409581
0.704044 ... ... 68.225 -2.975 65.250 72000 0.013 0 0.013 ... ... 0.393461
0.673769 ... ... 66.225 -2.975 63.250 74000 0.013 0 0.013 ... ... 0.377764
0.644349 ... ... 64.225 -2.975 61.250 76000 0.013 0 0.013 ... ... 0.362472
0.615736 ... ... 62.225 -2.975 59.250 78000 0.013 0 0.013 ... ... 0.347561
0.587886 ... ... 60.225 -2.975 57.250 80000 0.013 0 0.013 ... ... 0.333008
0.560759 ... ... 58.225 -2.975 55.250 82000 0.013 0 0.013 ... ... 0.318789
0.534318 ... ... 56.225 -2.975 53.250 84000 0.013 0 0.013 ... ... 0.304896
0.508528 ... ... 54.225 -2.975 51.250 86000 0.013 0 0.013 ... ... 0.291308
0.483357 ... ... 52.225 -2.975 49.250 88000 0.013 0 0.013 ... ... 0.278003
0.458775 ... ... 50.225 -2.975 47.250 90000 0.013 0 0.013 ... ... 0.264969
0.434756 ... ... 48.225 -2.975 45.250 92000 0.013 0 0.013 ... ... 0.252195
0.411272 ... ... 46.225 -2.975 43.250 94000 0.013 0 0.013 ... ... 0.239665
0.388301 ... ... 44.225 -2.975 41.250 96000 0.013 0 0.013 ... ... 0.227361
0.365819 ... ... 42.225 -2.975 39.250 98000 0.013 0 0.013 ... ... 0.215282
0.343806 ... ... 40.225 -2.975 37.250 100000 0.013 0 0.013 ... ... 0.20341
0.322242 ... ... 38.225 -2.975 35.250 102000 0.013 0 0.013 ... ... 0.191729
0.301108 ... ... 36.225 -2.975 33.250 104000 0.013 0 0.013 ... ... 0.180234
0.280387 ... ... 34.225 -2.975 31.250 106000 0.013 0 0.013 ... ... 0.168912
0.260064 ... ... 32.225 -2.975 29.250 108000 0.013 0 0.013 ... ... 0.157754
0.240121 ... ... 30.225 -2.975 27.250 110000 0.013 0 0.013 ... ... 0.146746
0.220546 ... ... 28.225 -2.975 25.250 112000 0.025 0.013 0.013 ... ... 0.146862
0.201323 ... ... 26.225 -2.975 23.250 114000 0.025 0 0.025 ... ... 0.135405
0.182441 ... ... 24.225 -2.975 21.250 116000 0.075 0.050 0.025 ... ... 0.144104
0.167078 ... ... 22.225 -2.950 19.275 118000 0.125 0.075 0.050 ... ... 0.142903
0.154659 ... ... 20.225 -2.900 17.325 120000 0.200 0.100 0.100 ... ... 0.141428
0.148959 ... ... 18.275 -2.825 15.450 122000 0.325 0.150 0.175 ... ... 0.141355
0.144632 ... ... 16.400 -2.775 13.625 124000 0.500 0.225 0.275 ... ... 0.140682
0.143339 ... ... 14.550 -2.650 11.900 126000 0.750 0.300 0.450 ... ... 0.140306
0.14287 ... ... 12.800 -2.525 10.275 128000 1.100 0.425 0.675 ... ... 0.140464
0.141147 ... ... 11.125 -2.400 8.725 130000 1.550 0.550 1 ... ... 0.140211
0.140842 ... ... 9.550 -2.225 7.325 132000 2.150 0.750 1.400 ... ... 0.141014
0.141129 ... ... 8.100 -2.025 6.075 134000 2.850 0.900 1.950 ... ... 0.140488
0.140848 ... ... 6.775 -1.825 4.950 136000 3.725 1.125 2.600 ... ... 0.141119
0.140786 ... ... 5.600 -1.625 3.975 138000 4.725 1.325 3.400 ... ... 0.141113
0.141012 ... ... 4.550 -1.400 3.150 140000 5.875 1.550 4.325 ... ... 0.141407
0.14093 ... ... 3.650 -1.200 2.450 142000 7.150 1.750 5.400 ... ... 0.141409
0.140874 ... ... 2.875 -1 1.875 144000 8.550 1.950 6.600 ... ... 0.141464
0.140332 ... ... 2.225 -0.825 1.400 146000 10.075 2.125 7.950 ... ... 0.142129
0.141009 ... ... 1.700 -0.650 1.050 148000 11.700 2.300 9.400 ... ... 0.143149
0.140071 ... ... 1.300 -0.550 0.750 150000 13.400 2.425 10.975 ... ... 0.144118
0.140992 ... ... 0.950 -0.400 0.550 152000 15.175 2.550 12.625 ... ... 0.145921
0.139795 ... ... 0.700 -0.325 0.375 154000 17 2.650 14.350 ... ... 0.14804
0.141481 ... ... 0.500 -0.225 0.275 156000 18.875 2.725 16.150 ... ... 0.151579
0.139496 ... ... 0.350 -0.175 0.175 158000 20.800 2.800 18 ... ... 0.158085
0.140969 ... ... 0.250 -0.125 0.125 160000 22.775 2.875 19.900 ... ... 0.16908
0.13883 ... ... 0.175 -0.100 0.075 162000 24.750 2.925 21.825 ... ... 0.179812
0.139345 ... ... 0.125 -0.075 0.050 164000 26.750 2.975 23.775 ... ... 0.193133
0.135299 ... ... 0.075 -0.050 0.025 166000 28.750 2.975 25.775 ... ... 0.206294
0.142707 ... ... 0.050 -0.025 0.025 168000 30.750 2.975 27.775 ... ... 0.219302
0.149985 ... ... 0.025 0 0.025 170000 32.750 2.975 29.775 ... ... 0.232158
0.145958 ... ... 0.025 -0.013 0.013 172000 34.750 2.975 31.775 ... ... 0.244866
0.152579 ... ... 0.025 -0.013 0.013 174000 36.750 2.975 33.775 ... ... 0.257431
0.159095 ... ... 0.013 0 0.013 176000 38.750 2.975 35.775 ... ... 0.269856
0.165507 ... ... 0.013 0 0.013 178000 40.750 2.975 37.775 ... ... 0.282143
0.171818 ... ... 0.013 0 0.013 180000 42.750 2.975 39.775 ... ... 0.294297
0.178033 ... ... 0.013 0 0.013 182000 44.750 2.975 41.775 ... ... 0.306319
0.184156 ... ... 0.013 0 0.013 184000 46.750 2.975 43.775 ... ... 0.318214
0.190187 ... ... 0.013 0 0.013 186000 48.750 2.975 45.775 ... ... 0.329984
0.196133 ... ... 0.013 0 0.013 188000 50.750 2.975 47.775 ... ... 0.341632
0.201998 ... ... 0.013 0 0.013 190000 52.750 2.975 49.775 ... ... 0.35316
0.207781 ... ... 0.013 0 0.013 192000 54.750 2.975 51.775 ... ... 0.364571
0.21348 ... ... 0.013 0 0.013 194000 56.750 2.975 53.775 ... ... 0.375867
0.219104 ... ... 0.013 0 0.013 196000 58.750 2.975 55.775 ... ... 0.387052
0.224657 ... ... 0.013 0 0.013 198000 60.750 2.975 57.775 ... ... 0.398126
0.23014 ... ... 0.013 0 0.013 200000 62.750 2.975 59.775 ... ... 0.409094
0.235553 ... ... 0.013 0 0.013 202000 64.750 2.975 61.775 ... ... 0.419956
0.240893 ... ... 0.013 0 0.013 204000 66.750 2.975 63.775 ... ... 0.430715
0.246168 ... ... 0.013 0 0.013 206000 68.750 2.975 65.775 ... ... 0.441373
0.251379 ... ... 0.013 0 0.013 208000 70.750 2.975 67.775 ... ... 0.451932
0.256529 ... ... 0.013 0 0.013 210000 72.750 2.975 69.775 ... ... 0.462393
0.261617 ... ... 0.013 0 0.013 212000 74.750 2.975 71.775 ... ... 0.47276

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.