DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 114.175
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.167392 ... ... 56.750 0 56.750 58000 ... ... 0.013 ... 0.200 0.643091
1.113964 ... ... 54.750 0 54.750 60000 ... ... 0.013 ... 0.200 0.612853
1.062334 ... ... 52.750 0 52.750 62000 ... ... 0.013 ... 0.200 0.583562
1.012371 ... ... 50.750 0 50.750 64000 ... ... 0.013 ... 0.200 0.555167
0.963959 ... ... 48.750 0 48.750 66000 ... ... 0.013 ... 0.200 0.527609
0.91699 ... ... 46.750 0 46.750 68000 ... ... 0.013 ... 0.200 0.500821
0.871365 ... ... 44.750 0 44.750 70000 ... ... 0.013 ... 0.200 0.474761
0.826995 ... ... 42.750 0 42.750 72000 ... ... 0.013 ... 0.200 0.449388
0.783795 ... ... 40.750 0 40.750 74000 ... ... 0.013 ... 0.200 0.424644
0.741686 ... ... 38.750 0 38.750 76000 ... ... 0.013 ... 0.200 0.400496
0.700596 ... ... 36.750 0 36.750 78000 ... ... 0.013 ... 0.200 0.37691
0.660455 ... ... 34.750 0 34.750 80000 ... ... 0.013 ... 0.200 0.353837
0.621196 ... ... 32.750 0 32.750 82000 ... ... 0.013 ... 0.200 0.331263
0.582758 ... ... 30.750 0 30.750 84000 ... ... 0.013 ... 0.200 0.309144
0.545076 ... ... 28.750 0 28.750 86000 ... ... 0.013 ... 0.200 0.287447
0.526499 ... ... 27.750 0 27.750 87000 0.013 0 0.013 ... ... 0.276751
0.508089 ... ... 26.750 0 26.750 88000 ... ... 0.013 ... 0.200 0.266149
0.489837 ... ... 25.750 0 25.750 89000 ... ... 0.013 ... 0.200 0.255639
0.471735 ... ... 24.750 0 24.750 90000 ... ... 0.013 ... 0.200 0.245217
0.453776 ... ... 23.750 0 23.750 91000 ... ... 0.013 ... 0.200 0.234881
0.435952 ... ... 22.750 0 22.750 92000 ... ... 0.013 ... 0.200 0.224619
0.418253 ... ... 21.750 0 21.750 93000 ... ... 0.013 ... 0.200 0.214436
0.400671 ... ... 20.750 0 20.750 94000 ... ... 0.013 ... 0.200 0.20433
0.383197 ... ... 19.750 0 19.750 95000 ... ... 0.013 ... 0.200 0.19429
0.365821 ... ... 18.750 0 18.750 96000 ... ... 0.013 ... 0.200 0.184309
0.348533 ... ... 17.750 0 17.750 97000 ... ... 0.013 ... 0.200 0.174394
0.33132 ... ... 16.750 0 16.750 98000 ... ... 0.013 ... 0.200 0.164533
0.314171 ... ... 15.750 0 15.750 99000 ... ... 0.013 ... 0.200 0.154719
0.297072 ... ... 14.750 0 14.750 100000 ... ... 0.013 ... 0.200 0.144953
0.280007 ... ... 13.750 0 13.750 101000 ... ... 0.013 ... 0.200 0.135223
0.262959 ... ... 12.750 0 12.750 102000 ... ... 0.013 ... 0.200 0.125526
0.245909 ... ... 11.750 0 11.750 103000 ... ... 0.013 ... 0.200 0.115852
0.22883 ... ... 10.750 0 10.750 104000 ... ... 0.013 ... 0.200 0.106195
0.211696 ... ... 9.750 0 9.750 105000 ... ... 0.013 ... 0.200 0.096543
0.194471 ... ... 8.750 0 8.750 106000 ... ... 0.013 ... 0.225 0.086881
0.177108 ... ... 7.750 0 7.750 107000 ... ... 0.025 ... 0.225 0.085121
0.161922 ... ... 6.775 0 6.775 108000 ... ... 0.050 ... 0.250 0.083855
0.148365 ... ... 5.825 0 5.825 109000 ... ... 0.100 ... 0.300 0.083441
0.135812 ... ... 4.900 0 4.900 110000 ... ... 0.175 ... 0.450 0.08143
0.127244 ... ... 4.025 0.025 4.050 111000 ... ... 0.300 ... 0.725 0.079791
0.117729 ... ... 3.225 0 3.225 112000 ... ... 0.500 ... 1.100 0.078665
0.114406 ... ... 2.525 0.025 2.550 113000 ... ... 0.800 ... 1.525 0.078024
0.111089 1.400 1.400 1.950 ... ... 114000 ... ... 1.200 1.463 1.463 0.076686
0.107285 1.150 1.150 1.425 ... ... 115000 ... ... 1.675 2 2 0.072537
0.105774 0.863 0.863 1.025 ... ... 116000 2.275 -0.025 2.300 ... ... 0.067758
0.105442 ... 1.225 0.725 ... ... 117000 2.950 -0.050 3 ... ... 0.055995
0.105394 ... 0.925 0.500 ... ... 118000 3.725 -0.025 3.750 ... ... 0
0.104363 ... 0.700 0.325 ... ... 119000 4.550 -0.025 4.575 ... ... 0
0.099511 ... 0.550 0.175 ... ... 120000 5.400 -0.025 5.425 ... ... 0
0.092755 ... 0.450 0.075 ... ... 121000 6.300 0 6.300 ... ... 0
0.085818 ... 0.400 0.025 ... ... 122000 ... ... 7.250 7.150 7.150 0
0.086224 ... 0.350 0.013 ... ... 123000 8.250 0 8.250 ... ... 0
0.094321 ... 0.325 0.013 ... ... 124000 ... ... 9.250 9.088 9.088 0
0.102275 ... 0.300 0.013 ... ... 125000 10.250 0 10.250 ... ... 0
0.110087 ... 0.275 0.013 ... ... 126000 ... ... 11.250 11.088 11.088 0
0.117775 ... 0.275 0.013 ... ... 127000 12.250 0 12.250 ... ... 0
0.125341 ... 0.250 0.013 ... ... 128000 13.250 0 13.250 ... ... 0
0.132796 ... 0.250 0.013 ... ... 129000 14.250 0 14.250 ... ... 0
0.140143 ... 0.225 0.013 ... ... 130000 15.250 0 15.250 ... ... 0
0.14739 ... 0.225 0.013 ... ... 131000 16.250 0 16.250 ... ... 0
0.154537 ... 0.225 0.013 ... ... 132000 17.250 0 17.250 ... ... 0
0.161595 ... 0.225 0.013 ... ... 133000 18.250 0 18.250 ... ... 0
0.168565 ... 0.225 0.013 ... ... 134000 ... ... 19.250 19.213 19.213 0
0.175444 ... 0.225 0.013 ... ... 135000 20.250 0 20.250 ... ... 0
0.182244 ... 0.225 0.013 ... ... 136000 21.250 0 21.250 ... ... 0
0.188968 ... 0.225 0.013 ... ... 137000 22.250 0 22.250 ... ... 0
0.195614 ... 0.225 0.013 ... ... 138000 23.250 0 23.250 ... ... 0
0.202179 ... 0.200 0.013 ... ... 139000 24.250 0 24.250 ... ... 0
0.208675 ... 0.200 0.013 ... ... 140000 25.250 0 25.250 ... ... 0
0.215107 ... 0.200 0.013 ... ... 141000 26.250 0 26.250 ... ... 0
0.221471 ... 0.200 0.013 ... ... 142000 27.250 0 27.250 ... ... 0
0.227762 ... 0.200 0.013 ... ... 143000 28.250 0 28.250 ... ... 0
0.23399 ... 0.200 0.013 ... ... 144000 29.250 0 29.250 ... ... 0
0.240156 ... 0.200 0.013 ... ... 145000 30.250 0 30.250 ... ... 0
0.246264 ... 0.200 0.013 ... ... 146000 31.250 0 31.250 ... ... 0
0.252314 ... 0.200 0.013 ... ... 147000 32.250 0 32.250 ... ... 0
0.258302 ... 0.200 0.013 ... ... 148000 33.250 0 33.250 ... ... 0
0.27011 ... 0.200 0.013 ... ... 150000 35.250 0 35.250 ... ... 0
0.281705 ... 0.200 0.013 ... ... 152000 37.250 0 37.250 ... ... 0
0.293086 ... 0.200 0.013 ... ... 154000 39.250 0 39.250 ... ... 0
0.304273 ... 0.200 0.013 ... ... 156000 41.250 0 41.250 ... ... 0
0.315272 ... 0.200 0.013 ... ... 158000 43.250 0 43.250 ... ... 0
0.326084 ... 0.200 0.013 ... ... 160000 45.250 0 45.250 ... ... 0
0.336713 ... 0.200 0.013 ... ... 162000 47.250 0 47.250 ... ... 0
0.347176 ... 0.200 0.013 ... ... 164000 49.250 0 49.250 ... ... 0
0.357482 ... 0.200 0.013 ... ... 166000 51.250 0 51.250 ... ... 0
0.367623 ... 0.200 0.013 ... ... 168000 53.250 0 53.250 ... ... 0
0.377606 ... 0.200 0.013 ... ... 170000 55.250 0 55.250 ... ... 0
0.387442 ... 0.200 0.013 ... ... 172000 57.250 0 57.250 ... ... 0
0.397136 ... 0.200 0.013 ... ... 174000 59.250 0 59.250 ... ... 0
0.406692 ... 0.200 0.013 ... ... 176000 61.250 0 61.250 ... ... 0
0.416108 ... 0.200 0.013 ... ... 178000 63.250 0 63.250 ... ... 0
0.425394 ... 0.200 0.013 ... ... 180000 65.250 0 65.250 ... ... 0
0.434554 ... 0.200 0.013 ... ... 182000 67.250 0 67.250 ... ... 0
0.443591 ... 0.200 0.013 ... ... 184000 69.250 0 69.250 ... ... 0
0.452509 ... 0.200 0.013 ... ... 186000 71.250 0 71.250 ... ... 0
0.461303 ... 0.200 0.013 ... ... 188000 73.250 0 73.250 ... ... 0
0.469982 ... 0.200 0.013 ... ... 190000 75.250 0 75.250 ... ... 0
0.47855 ... 0.200 0.013 ... ... 192000 77.250 0 77.250 ... ... 0
0.487012 ... 0.200 0.013 ... ... 194000 79.250 0 79.250 ... ... 0
0.495374 ... 0.200 0.013 ... ... 196000 81.250 0 81.250 ... ... 0
0.503633 ... 0.200 0.013 ... ... 198000 83.250 0 83.250 ... ... 0
0.511788 ... 0.200 0.013 ... ... 200000 85.250 0 85.250 ... ... 0
0.519843 ... 0.200 0.013 ... ... 202000 87.250 0 87.250 ... ... 0
0.527802 ... 0.200 0.013 ... ... 204000 89.250 0 89.250 ... ... 0
0.535669 ... 0.200 0.013 ... ... 206000 91.250 0 91.250 ... ... 0
0.543446 ... 0.200 0.013 ... ... 208000 93.250 0 93.250 ... ... 0
0.551136 ... 0.200 0.013 ... ... 210000 95.250 0 95.250 ... ... 0
0.558739 ... 0.200 0.013 ... ... 212000 97.250 0 97.250 ... ... 0

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.