DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 118.925
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.553376 ... ... 58.500 0.425 58.925 60000 0.013 0 0.013 ... ... 0.274752
0.526374 ... ... 56.500 0.425 56.925 62000 0.013 0 0.013 ... ... 0.262374
0.500298 ... ... 54.500 0.425 54.925 64000 0.013 0 0.013 ... ... 0.250376
0.475085 ... ... 52.500 0.425 52.925 66000 0.013 0 0.013 ... ... 0.23873
0.450679 ... ... 50.500 0.425 50.925 68000 0.013 0 0.013 ... ... 0.227418
0.427029 ... ... 48.500 0.425 48.925 70000 0.013 0 0.013 ... ... 0.216418
0.404089 ... ... 46.500 0.425 46.925 72000 0.013 0 0.013 ... ... 0.205705
0.381816 ... ... 44.500 0.425 44.925 74000 0.013 0 0.013 ... ... 0.195266
0.360171 ... ... 42.500 0.425 42.925 76000 0.013 0 0.013 ... ... 0.185087
0.339119 ... ... 40.500 0.425 40.925 78000 0.013 0 0.013 ... ... 0.175146
0.318628 ... ... 38.500 0.425 38.925 80000 0.013 0 0.013 ... ... 0.16543
0.298667 ... ... 36.500 0.425 36.925 82000 0.013 0 0.013 ... ... 0.155929
0.279209 ... ... 34.500 0.425 34.925 84000 0.013 0 0.013 ... ... 0.146622
0.260228 ... ... 32.500 0.425 32.925 86000 0.025 0 0.025 ... ... 0.148152
0.241701 ... ... 30.500 0.425 30.925 88000 0.025 0 0.025 ... ... 0.138625
0.223605 ... ... 28.500 0.425 28.925 90000 0.050 0 0.050 ... ... 0.140861
0.20592 ... ... 26.500 0.425 26.925 92000 0.075 -0.025 0.100 ... ... 0.13859
0.188628 ... ... 24.500 0.425 24.925 94000 0.125 -0.025 0.150 ... ... 0.139015
0.173605 ... ... 22.525 0.425 22.950 96000 0.200 -0.025 0.225 ... ... 0.139413
0.162394 ... ... 20.600 0.425 21.025 98000 0.325 -0.025 0.350 ... ... 0.141371
0.154177 ... ... 18.750 0.400 19.150 100000 0.475 -0.025 0.500 ... ... 0.141293
0.149318 ... ... 16.975 0.375 17.350 102000 0.675 -0.025 0.700 ... ... 0.141171
0.146388 ... ... 15.250 0.375 15.625 104000 0.925 -0.050 0.975 ... ... 0.140538
0.144366 ... ... 13.625 0.350 13.975 106000 1.250 -0.075 1.325 ... ... 0.140231
0.142623 ... ... 12.075 0.325 12.400 108000 1.675 -0.075 1.750 ... ... 0.140659
0.14236 ... ... 10.625 0.325 10.950 110000 2.175 -0.100 2.275 ... ... 0.140506
0.141512 ... ... 9.300 0.275 9.575 112000 2.775 -0.125 2.900 ... ... 0.140445
0.141383 ... ... 8.050 0.275 8.325 114000 3.475 -0.175 3.650 ... ... 0.140302
0.141107 ... ... 6.925 0.250 7.175 116000 4.300 -0.175 4.475 ... ... 0.140634
0.140655 ... ... 5.925 0.200 6.125 118000 5.225 -0.200 5.425 ... ... 0.140738
0.140653 ... ... 5 0.200 5.200 120000 6.250 -0.225 6.475 ... ... 0.140657
0.140533 ... ... 4.200 0.175 4.375 122000 7.400 -0.250 7.650 ... ... 0.141083
0.140401 ... ... 3.500 0.150 3.650 124000 8.625 -0.275 8.900 ... ... 0.140884
0.140406 ... ... 2.900 0.125 3.025 126000 9.975 -0.275 10.250 ... ... 0.141498
0.140769 ... ... 2.375 0.125 2.500 128000 11.400 -0.300 11.700 ... ... 0.141837
0.140269 ... ... 1.925 0.100 2.025 130000 12.900 -0.325 13.225 ... ... 0.142093
0.140633 ... ... 1.575 0.075 1.650 132000 14.500 -0.325 14.825 ... ... 0.14335
0.140569 ... ... 1.250 0.075 1.325 134000 16.150 -0.350 16.500 ... ... 0.144376
0.140253 ... ... 1 0.050 1.050 136000 17.875 -0.350 18.225 ... ... 0.146419
0.139945 ... ... 0.800 0.025 0.825 138000 19.625 -0.375 20 ... ... 0.147903
0.140049 ... ... 0.625 0.025 0.650 140000 21.450 -0.375 21.825 ... ... 0.151409
0.14119 ... ... 0.475 0.050 0.525 142000 23.300 -0.400 23.700 ... ... 0.155149
0.140564 ... ... 0.375 0.025 0.400 144000 25.200 -0.400 25.600 ... ... 0.160835
0.139786 ... ... 0.300 0 0.300 146000 27.125 -0.425 27.550 ... ... 0.167505
0.139296 ... ... 0.225 0 0.225 148000 29.075 -0.425 29.500 ... ... 0.175385
0.139876 ... ... 0.175 0 0.175 150000 31.075 -0.425 31.500 ... ... 0.186172
0.138659 ... ... 0.125 0 0.125 152000 33.075 -0.425 33.500 ... ... 0.196819
0.14001 ... ... 0.100 0 0.100 154000 35.075 -0.425 35.500 ... ... 0.207332
0.140077 ... ... 0.075 0 0.075 156000 37.075 -0.425 37.500 ... ... 0.217713
0.138163 ... ... 0.050 0 0.050 158000 39.075 -0.425 39.500 ... ... 0.227967
0.143396 ... ... 0.050 0 0.050 160000 41.075 -0.425 41.500 ... ... 0.238096
0.137106 ... ... 0.025 0 0.025 162000 43.075 -0.425 43.500 ... ... 0.248103
0.141855 ... ... 0.025 0 0.025 164000 45.075 -0.425 45.500 ... ... 0.257993
0.146524 ... ... 0.025 0 0.025 166000 47.075 -0.425 47.500 ... ... 0.267767
0.15112 ... ... 0.013 0.013 0.025 168000 49.075 -0.425 49.500 ... ... 0.277429
0.145184 ... ... 0.013 0 0.013 170000 51.075 -0.425 51.500 ... ... 0.286982
0.1494 ... ... 0.013 0 0.013 172000 53.075 -0.425 53.500 ... ... 0.296428
0.153551 ... ... 0.013 0 0.013 174000 55.075 -0.425 55.500 ... ... 0.305769
0.15764 ... ... 0.013 0 0.013 176000 57.075 -0.425 57.500 ... ... 0.315009
0.16167 ... ... 0.013 0 0.013 178000 59.075 -0.425 59.500 ... ... 0.324149
0.165644 ... ... 0.013 0 0.013 180000 61.075 -0.425 61.500 ... ... 0.333192
0.169563 ... ... 0.013 0 0.013 182000 63.075 -0.425 63.500 ... ... 0.34214
0.173427 ... ... 0.013 0 0.013 184000 65.075 -0.425 65.500 ... ... 0.350996
0.177238 ... ... 0.013 0 0.013 186000 67.075 -0.425 67.500 ... ... 0.359761
0.180999 ... ... 0.013 0 0.013 188000 69.075 -0.425 69.500 ... ... 0.368437
0.184712 ... ... 0.013 0 0.013 190000 71.075 -0.425 71.500 ... ... 0.377027
0.188376 ... ... 0.013 0 0.013 192000 73.075 -0.425 73.500 ... ... 0.385532
0.191993 ... ... 0.013 0 0.013 194000 75.075 -0.425 75.500 ... ... 0.393954
0.195562 ... ... 0.013 0 0.013 196000 77.075 -0.425 77.500 ... ... 0.402295
0.199087 ... ... 0.013 0 0.013 198000 79.075 -0.425 79.500 ... ... 0.410557
0.20257 ... ... 0.013 0 0.013 200000 81.075 -0.425 81.500 ... ... 0.41874
0.206012 ... ... 0.013 0 0.013 202000 83.075 -0.425 83.500 ... ... 0.426847
0.209414 ... ... 0.013 0 0.013 204000 85.075 -0.425 85.500 ... ... 0.43488
0.212774 ... ... 0.013 0 0.013 206000 87.075 -0.425 87.500 ... ... 0.44284
0.216094 ... ... 0.013 0 0.013 208000 89.075 -0.425 89.500 ... ... 0.450728
0.219375 ... ... 0.013 0 0.013 210000 91.075 -0.425 91.500 ... ... 0.458546
0.222619 ... ... 0.013 0 0.013 212000 93.075 -0.425 93.500 ... ... 0.466294
0.225827 ... ... 0.013 0 0.013 214000 95.075 -0.425 95.500 ... ... 0.473976
0.228999 ... ... 0.013 0 0.013 216000 97.075 -0.425 97.500 ... ... 0.481591
0.232137 ... ... 0.013 0 0.013 218000 99.075 -0.425 99.500 ... ... 0.489141
0.235241 ... ... 0.013 0 0.013 220000 101.075 -0.425 101.500 ... ... 0.496627
0.238309 ... ... 0.013 0 0.013 222000 103.075 -0.425 103.500 ... ... 0.504051

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.