DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 145.500
Expiration Date: 08/04/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.856318 ... ... 94 -6.500 87.500 58000 0.013 0 0.013 ... ... 0.445818
0.823863 ... ... 92 -6.500 85.500 60000 0.013 0 0.013 ... ... 0.430143
0.79257 ... ... 90 -6.500 83.500 62000 0.013 0 0.013 ... ... 0.414978
0.762359 ... ... 88 -6.500 81.500 64000 0.013 0 0.013 ... ... 0.400295
0.733158 ... ... 86 -6.500 79.500 66000 0.013 0 0.013 ... ... 0.386062
0.704899 ... ... 84 -6.500 77.500 68000 0.013 0 0.013 ... ... 0.372252
0.677524 ... ... 82 -6.500 75.500 70000 0.013 0 0.013 ... ... 0.358834
0.650979 ... ... 80 -6.500 73.500 72000 0.013 0 0.013 ... ... 0.345786
0.625214 ... ... 78 -6.500 71.500 74000 0.013 0 0.013 ... ... 0.333089
0.600184 ... ... 76 -6.500 69.500 76000 0.013 0 0.013 ... ... 0.320723
0.575848 ... ... 74 -6.500 67.500 78000 0.013 0 0.013 ... ... 0.308669
0.552168 ... ... 72 -6.500 65.500 80000 0.013 0 0.013 ... ... 0.296904
0.529108 ... ... 70 -6.500 63.500 82000 0.013 0 0.013 ... ... 0.285419
0.506636 ... ... 68 -6.500 61.500 84000 0.013 0 0.013 ... ... 0.274198
0.484724 ... ... 66 -6.500 59.500 86000 0.013 0 0.013 ... ... 0.263228
0.463342 ... ... 64 -6.500 57.500 88000 0.013 0 0.013 ... ... 0.252491
0.442466 ... ... 62 -6.500 55.500 90000 0.013 0 0.013 ... ... 0.241979
0.422071 ... ... 60 -6.500 53.500 92000 0.013 0 0.013 ... ... 0.231682
0.402135 ... ... 58 -6.500 51.500 94000 0.013 0 0.013 ... ... 0.221591
0.382637 ... ... 56 -6.500 49.500 96000 0.013 0 0.013 ... ... 0.211689
0.363559 ... ... 54 -6.500 47.500 98000 0.013 0 0.013 ... ... 0.20197
0.344882 ... ... 52 -6.500 45.500 100000 0.025 0.013 0.013 ... ... 0.206534
0.326589 ... ... 50 -6.500 43.500 102000 0.025 0.013 0.013 ... ... 0.196565
0.308664 ... ... 48 -6.500 41.500 104000 0.050 0.025 0.025 ... ... 0.202418
0.291092 ... ... 46 -6.500 39.500 106000 0.050 0.025 0.025 ... ... 0.192089
0.273859 ... ... 44 -6.500 37.500 108000 0.100 0.075 0.025 ... ... 0.199656
0.256953 ... ... 42 -6.500 35.500 110000 0.125 0.075 0.050 ... ... 0.195194
0.240359 ... ... 40 -6.500 33.500 112000 0.175 0.100 0.075 ... ... 0.19438
0.22874 ... ... 38 -6.450 31.550 114000 0.250 0.125 0.125 ... ... 0.19484
0.21922 ... ... 36 -6.375 29.625 116000 0.350 0.175 0.175 ... ... 0.195358
0.213204 ... ... 34.025 -6.275 27.750 118000 0.475 0.250 0.225 ... ... 0.195423
0.207908 ... ... 32.100 -6.200 25.900 120000 0.650 0.325 0.325 ... ... 0.196713
0.204438 ... ... 30.175 -6.075 24.100 122000 0.850 0.425 0.425 ... ... 0.196725
0.202022 ... ... 28.300 -5.950 22.350 124000 1.075 0.500 0.575 ... ... 0.195666
0.200115 ... ... 26.475 -5.825 20.650 126000 1.375 0.650 0.725 ... ... 0.196024
0.200407 ... ... 24.700 -5.650 19.050 128000 1.750 0.800 0.950 ... ... 0.19708
0.200227 ... ... 23 -5.500 17.500 130000 2.175 0.950 1.225 ... ... 0.197495
0.199544 ... ... 21.325 -5.325 16 132000 2.675 1.125 1.550 ... ... 0.198133
0.199902 ... ... 19.725 -5.125 14.600 134000 3.250 1.325 1.925 ... ... 0.19882
0.200264 ... ... 18.175 -4.900 13.275 136000 3.900 1.525 2.375 ... ... 0.199458
0.200565 ... ... 16.700 -4.675 12.025 138000 4.625 1.750 2.875 ... ... 0.199998
0.200776 ... ... 15.325 -4.475 10.850 140000 5.425 1.950 3.475 ... ... 0.200421
0.201533 ... ... 14 -4.225 9.775 142000 6.325 2.200 4.125 ... ... 0.201373
0.201543 ... ... 12.725 -3.975 8.750 144000 7.250 2.425 4.825 ... ... 0.200933
0.200865 ... ... 11.525 -3.750 7.775 146000 8.275 2.675 5.600 ... ... 0.201066
0.200788 ... ... 10.400 -3.500 6.900 148000 9.375 2.925 6.450 ... ... 0.201168
0.20073 ... ... 9.350 -3.250 6.100 150000 10.550 3.175 7.375 ... ... 0.201294
0.200758 ... ... 8.400 -3.025 5.375 152000 11.800 3.400 8.400 ... ... 0.201516
0.20096 ... ... 7.500 -2.775 4.725 154000 13.125 3.650 9.475 ... ... 0.201927
0.200766 ... ... 6.675 -2.550 4.125 156000 14.500 3.875 10.625 ... ... 0.201963
0.200955 ... ... 5.925 -2.325 3.600 158000 15.950 4.100 11.850 ... ... 0.202407
0.20095 ... ... 5.225 -2.100 3.125 160000 17.450 4.325 13.125 ... ... 0.202691
0.200852 ... ... 4.625 -1.925 2.700 162000 19 4.525 14.475 ... ... 0.202921
0.200784 ... ... 4.050 -1.725 2.325 164000 20.600 4.700 15.900 ... ... 0.203231
0.200905 ... ... 3.550 -1.550 2 166000 22.275 4.900 17.375 ... ... 0.204688
0.200432 ... ... 3.100 -1.400 1.700 168000 23.950 5.050 18.900 ... ... 0.204798
0.200454 ... ... 2.700 -1.250 1.450 170000 25.700 5.225 20.475 ... ... 0.206531
0.201287 ... ... 2.325 -1.075 1.250 172000 27.475 5.375 22.100 ... ... 0.208193
0.20077 ... ... 2.025 -0.975 1.050 174000 29.275 5.525 23.750 ... ... 0.209916
0.201512 ... ... 1.725 -0.825 0.900 176000 31.100 5.625 25.475 ... ... 0.211863
0.200957 ... ... 1.500 -0.750 0.750 178000 32.950 5.750 27.200 ... ... 0.21423
0.200606 ... ... 1.275 -0.650 0.625 180000 34.825 5.850 28.975 ... ... 0.217247
0.200755 ... ... 1.100 -0.575 0.525 182000 36.725 5.950 30.775 ... ... 0.221171
0.201812 ... ... 0.925 -0.475 0.450 184000 38.650 6.025 32.625 ... ... 0.226263
0.201793 ... ... 0.775 -0.400 0.375 186000 40.600 6.125 34.475 ... ... 0.232755
0.200412 ... ... 0.675 -0.375 0.300 188000 42.550 6.200 36.350 ... ... 0.239039
0.200645 ... ... 0.550 -0.300 0.250 190000 44.525 6.275 38.250 ... ... 0.246959
0.199637 ... ... 0.475 -0.275 0.200 192000 46.500 6.325 40.175 ... ... 0.254764
0.201526 ... ... 0.400 -0.225 0.175 194000 48.500 6.400 42.100 ... ... 0.26431
0.202732 ... ... 0.325 -0.175 0.150 196000 50.500 6.450 44.050 ... ... 0.273762
0.203104 ... ... 0.275 -0.150 0.125 198000 52.500 6.475 46.025 ... ... 0.28312
0.202396 ... ... 0.225 -0.125 0.100 200000 54.500 6.500 48 ... ... 0.292387
0.200172 ... ... 0.200 -0.125 0.075 202000 56.500 6.500 50 ... ... 0.301566
0.205297 ... ... 0.150 -0.075 0.075 204000 58.500 6.500 52 ... ... 0.310656
0.200393 ... ... 0.125 -0.075 0.050 206000 60.500 6.500 54 ... ... 0.319661
0.2052 ... ... 0.100 -0.050 0.050 208000 62.500 6.500 56 ... ... 0.328583
0.194822 ... ... 0.100 -0.075 0.025 210000 64.500 6.500 58 ... ... 0.337422
0.199242 ... ... 0.075 -0.050 0.025 212000 66.500 6.500 60 ... ... 0.34618
0.203608 ... ... 0.050 -0.025 0.025 214000 68.500 6.500 62 ... ... 0.354859
0.207923 ... ... 0.050 -0.025 0.025 216000 70.500 6.500 64 ... ... 0.363461
0.212186 ... ... 0.050 -0.025 0.025 218000 72.500 6.500 66 ... ... 0.371987
0.202649 ... ... 0.025 -0.013 0.013 220000 74.500 6.500 68 ... ... 0.380438
0.206603 ... ... 0.025 -0.013 0.013 222000 76.500 6.500 70 ... ... 0.388816
0.210509 ... ... ... ... 0.013 224000 78.500 ... ... ... ... 0.397122
0.214372 ... ... ... ... 0.013 226000 80.500 ... ... ... ... 0.405357
0.218193 ... ... ... ... 0.013 228000 82.500 ... ... ... ... 0.413523

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.