DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 22.78
Expiration Date: 10/01/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.622889 ... ... 19.11 0.17 19.28 350 0.01 0 0.01 ... ... 2.64648
3.480521 ... ... 18.86 0.17 19.03 375 0.01 0 0.01 ... ... 2.548866
3.348311 ... ... 18.61 0.17 18.78 400 0.01 0 0.01 ... ... 2.457917
3.224923 ... ... 18.36 0.17 18.53 425 0.01 0 0.01 ... ... 2.372794
3.109273 ... ... 18.11 0.17 18.28 450 0.01 0 0.01 ... ... 2.292801
3.000465 ... ... 17.86 0.17 18.03 475 0.01 0 0.01 ... ... 2.217341
2.897745 ... ... 17.61 0.17 17.78 500 0.01 0 0.01 ... ... 2.145939
2.800477 ... ... 17.36 0.17 17.53 525 0.01 0 0.01 ... ... 2.078186
2.708115 ... ... 17.11 0.17 17.28 550 0.01 0 0.01 ... ... 2.013728
2.620193 ... ... 16.86 0.17 17.03 575 0.01 0 0.01 ... ... 1.952258
2.536312 ... ... 16.61 0.17 16.78 600 0.01 0 0.01 ... ... 1.893499
2.456118 ... ... 16.36 0.17 16.53 625 0.01 0 0.01 ... ... 1.837232
2.379304 ... ... 16.11 0.17 16.28 650 0.01 0 0.01 ... ... 1.783253
2.305598 ... ... 15.86 0.17 16.03 675 0.01 0 0.01 ... ... 1.731381
2.234758 ... ... 15.61 0.17 15.78 700 0.01 0 0.01 ... ... 1.681456
2.166572 ... ... 15.36 0.17 15.53 725 0.01 0 0.01 ... ... 1.633325
2.100849 ... ... 15.11 0.17 15.28 750 0.01 0 0.01 ... ... 1.586867
2.03742 ... ... 14.86 0.17 15.03 775 0.01 0 0.01 ... ... 1.54197
1.976129 ... ... 14.61 0.17 14.78 800 0.01 0 0.01 ... ... 1.498532
1.916837 ... ... 14.36 0.17 14.53 825 0.01 0 0.01 ... ... 1.456458
1.859419 ... ... 14.11 0.17 14.28 850 0.01 0 0.01 ... ... 1.415658
1.80376 ... ... 13.86 0.17 14.03 875 0.01 0 0.01 ... ... 1.376049
1.749751 ... ... 13.61 0.17 13.78 900 0.01 0 0.01 ... ... 1.337571
1.697302 ... ... 13.36 0.17 13.53 925 0.01 0 0.01 ... ... 1.300157
1.646324 ... ... 13.11 0.17 13.28 950 0.01 0 0.01 ... ... 1.263748
1.596737 ... ... 12.86 0.17 13.03 975 0.01 0 0.01 ... ... 1.228289
1.548466 ... ... 12.61 0.17 12.78 1000 0.01 0 0.01 ... ... 1.193718
1.501443 ... ... 12.36 0.17 12.53 1025 0.01 0 0.01 ... ... 1.159997
1.455605 ... ... 12.11 0.17 12.28 1050 0.01 0 0.01 ... ... 1.127084
1.410894 ... ... 11.86 0.17 12.03 1075 0.01 0 0.01 ... ... 1.094939
1.367255 ... ... 11.61 0.17 11.78 1100 0.01 0 0.01 ... ... 1.063523
1.324637 ... ... 11.36 0.17 11.53 1125 0.01 0 0.01 ... ... 1.032798
1.282993 ... ... 11.11 0.17 11.28 1150 0.01 0 0.01 ... ... 1.002727
1.242279 ... ... 10.86 0.17 11.03 1175 0.01 0 0.01 ... ... 0.973288
1.202455 ... ... 10.61 0.17 10.78 1200 0.01 0 0.01 ... ... 0.944452
1.163482 ... ... 10.36 0.17 10.53 1225 0.01 0 0.01 ... ... 0.91619
1.125325 ... ... 10.11 0.17 10.28 1250 0.01 0 0.01 ... ... 0.888476
1.087949 ... ... 9.86 0.17 10.03 1275 0.01 0 0.01 ... ... 0.861279
1.051324 ... ... 9.61 0.17 9.78 1300 0.01 0 0.01 ... ... 0.834585
1.015418 ... ... 9.36 0.17 9.53 1325 0.01 0 0.01 ... ... 0.808373
0.980205 ... ... 9.11 0.17 9.28 1350 0.01 0 0.01 ... ... 0.782623
0.945657 ... ... 8.86 0.17 9.03 1375 0.01 0 0.01 ... ... 0.757311
0.91175 ... ... 8.61 0.17 8.78 1400 0.01 0 0.01 ... ... 0.732417
0.878458 ... ... 8.36 0.17 8.53 1425 0.01 0 0.01 ... ... 0.707932
0.845761 ... ... 8.11 0.17 8.28 1450 0.01 0 0.01 ... ... 0.683837
0.813637 ... ... 7.86 0.17 8.03 1475 0.01 0 0.01 ... ... 0.660116
0.782067 ... ... 7.61 0.17 7.78 1500 0.01 0 0.01 ... ... 0.636746
0.75103 ... ... 7.36 0.17 7.53 1525 0.01 0 0.01 ... ... 0.613717
0.720511 ... ... 7.11 0.17 7.28 1550 0.01 0 0.01 ... ... 0.591019
0.69049 ... ... 6.86 0.17 7.03 1575 0.01 0 0.01 ... ... 0.568638
0.660952 ... ... 6.61 0.17 6.78 1600 0.01 0 0.01 ... ... 0.546553
0.631882 ... ... 6.36 0.17 6.53 1625 0.01 0 0.01 ... ... 0.524759
0.603264 ... ... 6.11 0.17 6.28 1650 0.01 0 0.01 ... ... 0.503246
0.575085 ... ... 5.86 0.17 6.03 1675 0.01 0 0.01 ... ... 0.481999
0.54733 ... ... 5.61 0.17 5.78 1700 0.01 0 0.01 ... ... 0.460995
0.519988 ... ... 5.36 0.17 5.53 1725 0.01 0 0.01 ... ... 0.440234
0.493045 ... ... 5.11 0.17 5.28 1750 0.01 0 0.01 ... ... 0.419707
0.466489 ... ... 4.86 0.17 5.03 1775 0.01 0 0.01 ... ... 0.399396
0.440309 ... ... 4.61 0.17 4.78 1800 0.01 0 0.01 ... ... 0.379289
0.414496 ... ... 4.36 0.17 4.53 1825 0.01 0 0.01 ... ... 0.35938
0.389039 ... ... 4.11 0.17 4.28 1850 0.01 0 0.01 ... ... 0.339646
0.363927 ... ... 3.86 0.17 4.03 1875 0.01 0 0.01 ... ... 0.320089
0.339151 ... ... 3.61 0.17 3.78 1900 0.01 0 0.01 ... ... 0.300687
0.314703 ... ... 3.36 0.17 3.53 1925 0.01 0 0.01 ... ... 0.281423
0.290573 ... ... 3.11 0.17 3.28 1950 0.01 0 0.01 ... ... 0.262297
0.266754 ... ... 2.86 0.17 3.03 1975 0.01 0 0.01 ... ... 0.243275
0.243238 ... ... 2.61 0.17 2.78 2000 0.01 0 0.01 ... ... 0.224353
0.220015 ... ... 2.36 0.17 2.53 2025 0.01 0 0.01 ... ... 0.205504
0.197079 ... ... 2.11 0.17 2.28 2050 0.01 0 0.01 ... ... 0.186707
0.174423 ... ... 1.86 0.17 2.03 2075 0.01 0 0.01 ... ... 0.167934
0.15204 ... ... 1.61 0.17 1.78 2100 0.01 0 0.01 ... ... 0.149153
0.129923 ... ... 1.36 0.17 1.53 2125 0.01 0 0.01 ... ... 0.130318
0.108066 ... ... 1.11 0.17 1.28 2150 0.01 -0.01 0.01 ... ... 0.111368
0.110138 ... ... 0.87 0.17 1.04 2175 0.01 0 0.01 0.01 0.01 0.104137
0.099485 ... ... 0.65 0.15 0.80 2200 0.02 -0.02 0.04 ... ... 0.096627
0.090126 ... ... 0.44 0.13 0.57 2225 0.04 -0.05 0.09 ... ... 0.088874
0.081645 ... ... 0.27 0.09 0.36 2250 0.08 -0.08 0.16 ... ... 0.081183
0.079551 0.23 0.15 0.14 0.06 0.20 2275 0.17 -0.11 0.28 0.21 0.21 0.079509
0.076537 0.09 0.09 0.06 0.03 0.09 2300 0.31 -0.14 0.45 ... ... 0.076877
0.080319 0.05 0.05 0.02 0.02 0.04 2325 0.51 -0.15 0.66 ... ... 0.081362
0.088019 0.02 0.02 0.01 0.01 0.02 2350 0.74 -0.16 0.90 ... ... 0.090482
0.094935 ... ... 0.01 0 0.01 2375 0.98 -0.16 1.14 ... ... 0.100189
0.10122 ... ... 0.01 0 0.01 2400 1.22 -0.17 1.39 ... ... 0.09749
0.117912 ... ... 0.01 0 0.01 2425 1.47 -0.17 1.64 ... ... 0.116856
0.134103 ... ... 0.01 0 0.01 2450 1.72 -0.17 1.89 ... ... 0.136023
0.149864 ... ... 0.01 0 0.01 2475 1.97 -0.17 2.14 ... ... 0.154997
0.165242 ... ... 0.01 0 0.01 2500 2.22 -0.17 2.39 ... ... 0.173781
0.180275 ... ... 0.01 0 0.01 2525 2.47 -0.17 2.64 ... ... 0.192379
0.194993 ... ... 0.01 0 0.01 2550 2.72 -0.17 2.89 ... ... 0.210795
0.20942 ... ... 0.01 0 0.01 2575 2.97 -0.17 3.14 ... ... 0.229032
0.223579 ... ... 0.01 0 0.01 2600 3.22 -0.17 3.39 ... ... 0.247094
0.237483 ... ... 0.01 0 0.01 2625 3.47 -0.17 3.64 ... ... 0.264985
0.251151 ... ... 0.01 0 0.01 2650 3.72 -0.17 3.89 ... ... 0.282707
0.264597 ... ... 0.01 0 0.01 2675 3.97 -0.17 4.14 ... ... 0.300265
0.277819 ... ... 0.01 0 0.01 2700 4.22 -0.17 4.39 ... ... 0.317662
0.290848 ... ... 0.01 0 0.01 2725 4.47 -0.17 4.64 ... ... 0.334899
0.30368 ... ... 0.01 0 0.01 2750 4.72 -0.17 4.89 ... ... 0.351981
0.31632 ... ... 0.01 0 0.01 2775 4.97 -0.17 5.14 ... ... 0.36891
0.328786 ... ... 0.01 0 0.01 2800 5.22 -0.17 5.39 ... ... 0.385688
0.341082 ... ... 0.01 0 0.01 2825 5.47 -0.17 5.64 ... ... 0.40232
0.353207 ... ... 0.01 0 0.01 2850 5.72 -0.17 5.89 ... ... 0.418806
0.365173 ... ... 0.01 0 0.01 2875 5.97 -0.17 6.14 ... ... 0.435151
0.376985 ... ... 0.01 0 0.01 2900 6.22 -0.17 6.39 ... ... 0.451355
0.388649 ... ... 0.01 0 0.01 2925 6.47 -0.17 6.64 ... ... 0.467423
0.400166 ... ... 0.01 0 0.01 2950 6.72 -0.17 6.89 ... ... 0.483356
0.411545 ... ... 0.01 0 0.01 2975 6.97 -0.17 7.14 ... ... 0.499156
0.422787 ... ... 0.01 0 0.01 3000 7.22 -0.17 7.39 ... ... 0.514826
0.433895 ... ... 0.01 0 0.01 3025 7.47 -0.17 7.64 ... ... 0.530368
0.44487 ... ... 0.01 0 0.01 3050 7.72 -0.17 7.89 ... ... 0.545783
0.455726 ... ... 0.01 0 0.01 3075 7.97 -0.17 8.14 ... ... 0.561075
0.466461 ... ... 0.01 0 0.01 3100 8.22 -0.17 8.39 ... ... 0.576246
0.477079 ... ... 0.01 0 0.01 3125 8.47 -0.17 8.64 ... ... 0.591296
0.487577 ... ... 0.01 0 0.01 3150 8.72 -0.17 8.89 ... ... 0.606229
0.497958 ... ... 0.01 0 0.01 3175 8.97 -0.17 9.14 ... ... 0.621046
0.508231 ... ... 0.01 0 0.01 3200 9.22 -0.17 9.39 ... ... 0.635749
0.518396 ... ... 0.01 0 0.01 3225 9.47 -0.17 9.64 ... ... 0.65034
0.528462 ... ... 0.01 0 0.01 3250 9.72 -0.17 9.89 ... ... 0.664821
0.538426 ... ... 0.01 0 0.01 3275 9.97 -0.17 10.14 ... ... 0.679193
0.548285 ... ... 0.01 0 0.01 3300 10.22 -0.17 10.39 ... ... 0.693458
0.558044 ... ... 0.01 0 0.01 3325 10.47 -0.17 10.64 ... ... 0.707617
0.567707 ... ... 0.01 0 0.01 3350 10.72 -0.17 10.89 ... ... 0.721673
0.577278 ... ... 0.01 0 0.01 3375 10.97 -0.17 11.14 ... ... 0.735627
0.586757 ... ... 0.01 0 0.01 3400 11.22 -0.17 11.39 ... ... 0.74948

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.