DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 126.150
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.557215 ... ... 66.175 -2.025 64.150 62000 0.013 0 0.013 ... ... 0.263133
0.531777 ... ... 64.175 -2.025 62.150 64000 0.013 0 0.013 ... ... 0.252053
0.507194 ... ... 62.175 -2.025 60.150 66000 0.013 0 0.013 ... ... 0.241306
0.483408 ... ... 60.175 -2.025 58.150 68000 0.013 0 0.013 ... ... 0.230872
0.460369 ... ... 58.175 -2.025 56.150 70000 0.013 0 0.013 ... ... 0.220727
0.43803 ... ... 56.175 -2.025 54.150 72000 0.013 0 0.013 ... ... 0.210853
0.416348 ... ... 54.175 -2.025 52.150 74000 0.013 0 0.013 ... ... 0.201237
0.395286 ... ... 52.175 -2.025 50.150 76000 0.013 0 0.013 ... ... 0.191864
0.374808 ... ... 50.175 -2.025 48.150 78000 0.013 0 0.013 ... ... 0.182714
0.354882 ... ... 48.175 -2.025 46.150 80000 0.013 0 0.013 ... ... 0.173779
0.335478 ... ... 46.175 -2.025 44.150 82000 0.013 0 0.013 ... ... 0.165046
0.316567 ... ... 44.175 -2.025 42.150 84000 0.013 0 0.013 ... ... 0.156503
0.298126 ... ... 42.175 -2.025 40.150 86000 0.013 0 0.013 ... ... 0.148139
0.28013 ... ... 40.175 -2.025 38.150 88000 0.025 0.013 0.013 ... ... 0.150525
0.262558 ... ... 38.175 -2.025 36.150 90000 0.025 0 0.025 ... ... 0.141971
0.24539 ... ... 36.175 -2.025 34.150 92000 0.050 0.025 0.025 ... ... 0.145198
0.228605 ... ... 34.175 -2.025 32.150 94000 0.075 0.025 0.050 ... ... 0.144003
0.212188 ... ... 32.175 -2.025 30.150 96000 0.100 0.025 0.075 ... ... 0.140687
0.196122 ... ... 30.175 -2.025 28.150 98000 0.150 0.050 0.100 ... ... 0.140182
0.180391 ... ... 28.175 -2.025 26.150 100000 0.225 0.050 0.175 ... ... 0.140287
0.168036 ... ... 26.200 -2 24.200 102000 0.325 0.075 0.250 ... ... 0.140083
0.16002 ... ... 24.250 -1.925 22.325 104000 0.475 0.125 0.350 ... ... 0.141019
0.154035 ... ... 22.375 -1.875 20.500 106000 0.650 0.150 0.500 ... ... 0.140609
0.149375 ... ... 20.550 -1.825 18.725 108000 0.875 0.175 0.700 ... ... 0.140301
0.146425 ... ... 18.800 -1.775 17.025 110000 1.175 0.250 0.925 ... ... 0.140737
0.144441 ... ... 17.125 -1.725 15.400 112000 1.525 0.300 1.225 ... ... 0.140482
0.143685 ... ... 15.500 -1.625 13.875 114000 1.950 0.350 1.600 ... ... 0.140317
0.142247 ... ... 13.975 -1.575 12.400 116000 2.450 0.425 2.025 ... ... 0.140027
0.142054 ... ... 12.525 -1.475 11.050 118000 3.050 0.500 2.550 ... ... 0.14014
0.141535 ... ... 11.150 -1.375 9.775 120000 3.750 0.600 3.150 ... ... 0.140465
0.141241 ... ... 9.900 -1.300 8.600 122000 4.525 0.675 3.850 ... ... 0.140338
0.141099 ... ... 8.725 -1.200 7.525 124000 5.425 0.800 4.625 ... ... 0.140893
0.140547 ... ... 7.650 -1.125 6.525 126000 6.400 0.875 5.525 ... ... 0.141002
0.140701 ... ... 6.650 -1 5.650 128000 7.450 0.950 6.500 ... ... 0.140723
0.14052 ... ... 5.775 -0.925 4.850 130000 8.625 1.075 7.550 ... ... 0.141207
0.140637 ... ... 4.975 -0.825 4.150 132000 9.875 1.150 8.725 ... ... 0.141458
0.140602 ... ... 4.250 -0.725 3.525 134000 11.200 1.250 9.950 ... ... 0.141576
0.140529 ... ... 3.625 -0.650 2.975 136000 12.625 1.325 11.300 ... ... 0.142295
0.140562 ... ... 3.075 -0.575 2.500 138000 14.100 1.400 12.700 ... ... 0.142573
0.14019 ... ... 2.600 -0.525 2.075 140000 15.675 1.500 14.175 ... ... 0.143895
0.140269 ... ... 2.175 -0.450 1.725 142000 17.275 1.550 15.725 ... ... 0.144438
0.140291 ... ... 1.800 -0.375 1.425 144000 18.950 1.625 17.325 ... ... 0.145836
0.140462 ... ... 1.500 -0.325 1.175 146000 20.675 1.675 19 ... ... 0.147634
0.140024 ... ... 1.225 -0.275 0.950 148000 22.450 1.725 20.725 ... ... 0.150137
0.140174 ... ... 1.025 -0.250 0.775 150000 24.275 1.800 22.475 ... ... 0.153706
0.14008 ... ... 0.825 -0.200 0.625 152000 26.125 1.825 24.300 ... ... 0.157638
0.1399 ... ... 0.675 -0.175 0.500 154000 28 1.875 26.125 ... ... 0.162127
0.139884 ... ... 0.550 -0.150 0.400 156000 29.925 1.900 28.025 ... ... 0.168584
0.140415 ... ... 0.450 -0.125 0.325 158000 31.875 1.950 29.925 ... ... 0.176045
0.139607 ... ... 0.350 -0.100 0.250 160000 33.850 1.975 31.875 ... ... 0.184595
0.139929 ... ... 0.275 -0.075 0.200 162000 35.850 2.025 33.825 ... ... 0.194269
0.13889 ... ... 0.225 -0.075 0.150 164000 37.850 2.025 35.825 ... ... 0.203827
0.140231 ... ... 0.175 -0.050 0.125 166000 39.850 2.025 37.825 ... ... 0.213274
0.140709 ... ... 0.150 -0.050 0.100 168000 41.850 2.025 39.825 ... ... 0.222612
0.140005 ... ... 0.100 -0.025 0.075 170000 43.850 2.025 41.825 ... ... 0.231843
0.137447 ... ... 0.075 -0.025 0.050 172000 45.850 2.025 43.825 ... ... 0.240971
0.141845 ... ... 0.075 -0.025 0.050 174000 47.850 2.025 45.825 ... ... 0.249997
0.135181 ... ... 0.050 -0.025 0.025 176000 49.850 2.025 47.825 ... ... 0.258925
0.139195 ... ... 0.050 -0.025 0.025 178000 51.850 2.025 49.825 ... ... 0.267756
0.143145 ... ... 0.025 0 0.025 180000 53.850 2.025 51.825 ... ... 0.276493
0.147038 ... ... 0.025 0 0.025 182000 55.850 2.025 53.825 ... ... 0.285138
0.150875 ... ... 0.025 0 0.025 184000 57.850 2.025 55.825 ... ... 0.293693
0.144499 ... ... 0.025 -0.013 0.013 186000 59.850 2.025 57.825 ... ... 0.302161
0.148033 ... ... 0.013 0 0.013 188000 61.850 2.025 59.825 ... ... 0.310542
0.151522 ... ... 0.013 0 0.013 190000 63.850 2.025 61.825 ... ... 0.31884
0.154963 ... ... 0.013 0 0.013 192000 65.850 2.025 63.825 ... ... 0.327055
0.158358 ... ... 0.013 0 0.013 194000 67.850 2.025 65.825 ... ... 0.33519
0.16171 ... ... 0.013 0 0.013 196000 69.850 2.025 67.825 ... ... 0.343247
0.16502 ... ... 0.013 0 0.013 198000 71.850 2.025 69.825 ... ... 0.351226
0.168289 ... ... 0.013 0 0.013 200000 73.850 2.025 71.825 ... ... 0.35913
0.171517 ... ... 0.013 0 0.013 202000 75.850 2.025 73.825 ... ... 0.36696
0.174703 ... ... 0.013 0 0.013 204000 77.850 2.025 75.825 ... ... 0.374718
0.177853 ... ... 0.013 0 0.013 206000 79.850 2.025 77.825 ... ... 0.382405
0.180966 ... ... 0.013 0 0.013 208000 81.850 2.025 79.825 ... ... 0.390023
0.184043 ... ... 0.013 0 0.013 210000 83.850 2.025 81.825 ... ... 0.397573
0.187086 ... ... 0.013 0 0.013 212000 85.850 2.025 83.825 ... ... 0.405056
0.190093 ... ... 0.013 0 0.013 214000 87.850 2.025 85.825 ... ... 0.412474
0.193064 ... ... 0.013 0 0.013 216000 89.850 2.025 87.825 ... ... 0.419827
0.196002 ... ... 0.013 0 0.013 218000 91.850 2.025 89.825 ... ... 0.427118
0.198908 ... ... 0.013 0 0.013 220000 93.850 2.025 91.825 ... ... 0.434347
0.201782 ... ... 0.013 0 0.013 222000 95.850 2.025 93.825 ... ... 0.441516

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.