DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 47.975
Expiration Date: 04/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.125066 ... ... 33.400 -0.425 32.975 150000 0.013 0 0.013 ... ... 1.652615
2.004335 ... ... 32.400 -0.425 31.975 160000 0.013 0 0.013 ... ... 1.564526
1.891364 ... ... 31.400 -0.425 30.975 170000 0.013 0 0.013 ... ... 1.481906
1.785218 ... ... 30.400 -0.425 29.975 180000 0.013 0 0.013 ... ... 1.404104
1.685121 ... ... 29.400 -0.425 28.975 190000 0.013 0 0.013 ... ... 1.330553
1.590422 ... ... 28.400 -0.425 27.975 200000 0.013 0 0.013 ... ... 1.260812
1.500567 ... ... 27.400 -0.425 26.975 210000 0.013 0 0.013 ... ... 1.194487
1.415079 ... ... 26.400 -0.425 25.975 220000 0.013 0 0.013 ... ... 1.131224
1.333554 ... ... 25.400 -0.425 24.975 230000 0.013 0 0.013 ... ... 1.070751
1.25564 ... ... 24.400 -0.425 23.975 240000 0.013 0 0.013 ... ... 1.012808
1.18103 ... ... 23.400 -0.425 22.975 250000 0.013 0 0.013 ... ... 0.957163
1.109451 ... ... 22.400 -0.425 21.975 260000 0.013 0 0.013 ... ... 0.903635
1.040665 ... ... 21.400 -0.425 20.975 270000 0.013 0 0.013 ... ... 0.852036
0.974457 ... ... 20.400 -0.425 19.975 280000 0.013 0 0.013 ... ... 0.802214
0.910642 ... ... 19.400 -0.425 18.975 290000 0.013 0 0.013 ... ... 0.754034
0.849051 ... ... 18.400 -0.425 17.975 300000 0.013 0 0.013 ... ... 0.707356
0.789533 ... ... 17.400 -0.425 16.975 310000 0.013 0 0.013 ... ... 0.66208
0.731951 ... ... 16.400 -0.425 15.975 320000 0.013 0 0.013 ... ... 0.618084
0.67618 ... ... 15.400 -0.425 14.975 330000 0.013 0 0.013 ... ... 0.575277
0.622107 ... ... 14.400 -0.425 13.975 340000 0.013 0 0.013 ... ... 0.533563
0.569631 ... ... 13.400 -0.425 12.975 350000 0.013 0 0.013 ... ... 0.492864
0.543962 ... ... 12.900 -0.425 12.475 355000 0.013 0 0.013 ... ... 0.472866
0.518659 ... ... 12.400 -0.425 11.975 360000 0.013 0 0.013 ... ... 0.453084
0.49371 ... ... 11.900 -0.425 11.475 365000 0.013 0 0.013 ... ... 0.433515
0.469106 ... ... 11.400 -0.425 10.975 370000 0.013 0 0.013 ... ... 0.414153
0.444838 ... ... 10.900 -0.425 10.475 375000 0.013 0 0.013 ... ... 0.394976
0.420895 ... ... 10.400 -0.425 9.975 380000 0.013 0 0.013 ... ... 0.375982
0.397269 ... ... 9.900 -0.425 9.475 385000 0.013 0 0.013 ... ... 0.357161
0.373952 ... ... 9.400 -0.425 8.975 390000 0.013 0 0.013 ... ... 0.338495
0.350935 ... ... 8.900 -0.425 8.475 395000 0.013 0 0.013 ... ... 0.319985
0.328211 ... ... 8.400 -0.425 7.975 400000 0.013 0 0.013 ... ... 0.301611
0.305772 ... ... 7.900 -0.425 7.475 405000 0.013 0 0.013 ... ... 0.283361
0.283611 ... ... 7.400 -0.425 6.975 410000 0.013 0 0.013 ... ... 0.265232
0.261721 ... ... 6.900 -0.425 6.475 415000 0.013 0 0.013 ... ... 0.247196
0.240095 ... ... 6.400 -0.425 5.975 420000 0.013 0 0.013 ... ... 0.229251
0.218726 ... ... 5.900 -0.425 5.475 425000 0.013 0 0.013 ... ... 0.21137
0.197609 ... ... 5.400 -0.425 4.975 430000 0.013 0 0.013 ... ... 0.193541
0.176738 ... ... 4.900 -0.425 4.475 435000 0.013 0 0.013 ... ... 0.175737
0.156106 ... ... 4.400 -0.425 3.975 440000 0.013 0 0.013 ... ... 0.157932
0.135709 ... ... 3.900 -0.425 3.475 445000 0.013 0 0.013 ... ... 0.14009
0.115541 ... ... 3.400 -0.425 2.975 450000 0.013 0 0.013 ... ... 0.122168
0.095596 ... ... 2.900 -0.425 2.475 455000 0.013 0 0.013 ... ... 0.104103
0.075871 ... ... 2.400 -0.425 1.975 460000 0.013 0 0.013 ... ... 0.085806
0.079891 ... ... 1.900 -0.400 1.500 465000 0.025 0.013 0.013 ... ... 0.077125
0.068352 ... ... 1.425 -0.400 1.025 470000 0.050 0.025 0.025 ... ... 0.067233
0.067711 ... ... 0.975 -0.350 0.625 475000 0.150 0.075 0.075 ... ... 0.067385
0.067522 ... ... 0.600 -0.275 0.325 480000 0.350 0.150 0.200 ... ... 0.067537
0.069988 ... ... 0.300 -0.150 0.150 485000 0.675 0.275 0.400 ... ... 0.070349
0.068209 ... ... 0.150 -0.100 0.050 490000 1.075 0.350 0.725 ... ... 0.069385
0.076729 ... ... 0.050 -0.025 0.025 495000 1.550 0.400 1.150 ... ... 0.079545
0.084025 ... ... 0.025 -0.013 0.013 500000 2.025 0.425 1.600 ... ... 0.074615
0.100483 ... ... 0.013 0 0.013 505000 2.525 0.425 2.100 ... ... 0.092574
0.116382 ... ... 0.013 0 0.013 510000 3.025 0.425 2.600 ... ... 0.110357
0.131812 ... ... 0.013 0 0.013 515000 3.525 0.425 3.100 ... ... 0.127967
0.146837 ... ... 0.013 0 0.013 520000 4.025 0.425 3.600 ... ... 0.145407
0.161503 ... ... 0.013 0 0.013 525000 4.525 0.425 4.100 ... ... 0.162682
0.175844 ... ... 0.013 0 0.013 530000 5.025 0.425 4.600 ... ... 0.179794
0.189891 ... ... 0.013 0 0.013 535000 5.525 0.425 5.100 ... ... 0.196746
0.203665 ... ... 0.013 0 0.013 540000 6.025 0.425 5.600 ... ... 0.213541
0.217185 ... ... 0.013 0 0.013 545000 6.525 0.425 6.100 ... ... 0.230182
0.23047 ... ... 0.013 0 0.013 550000 7.025 0.425 6.600 ... ... 0.246673
0.243527 ... ... 0.013 0 0.013 555000 7.525 0.425 7.100 ... ... 0.263015
0.256379 ... ... 0.013 0 0.013 560000 8.025 0.425 7.600 ... ... 0.279211
0.269027 ... ... 0.013 0 0.013 565000 8.525 0.425 8.100 ... ... 0.295265
0.281481 ... ... 0.013 0 0.013 570000 9.025 0.425 8.600 ... ... 0.311179
0.29376 ... ... 0.013 0 0.013 575000 9.525 0.425 9.100 ... ... 0.326955
0.305859 ... ... 0.013 0 0.013 580000 10.025 0.425 9.600 ... ... 0.342595
0.317788 ... ... 0.013 0 0.013 585000 10.525 0.425 10.100 ... ... 0.358103
0.329561 ... ... 0.013 0 0.013 590000 11.025 0.425 10.600 ... ... 0.37348
0.341179 ... ... 0.013 0 0.013 595000 11.525 0.425 11.100 ... ... 0.388729
0.352642 ... ... 0.013 0 0.013 600000 12.025 0.425 11.600 ... ... 0.403852
0.363961 ... ... 0.013 0 0.013 605000 12.525 0.425 12.100 ... ... 0.418851
0.375142 ... ... 0.013 0 0.013 610000 13.025 0.425 12.600 ... ... 0.433728
0.386186 ... ... 0.013 0 0.013 615000 13.525 0.425 13.100 ... ... 0.448486
0.397098 ... ... 0.013 0 0.013 620000 14.025 0.425 13.600 ... ... 0.463125
0.407883 ... ... 0.013 0 0.013 625000 14.525 0.425 14.100 ... ... 0.477649
0.418545 ... ... 0.013 0 0.013 630000 15.025 0.425 14.600 ... ... 0.492059
0.439501 ... ... 0.013 0 0.013 640000 16.025 0.425 15.600 ... ... 0.520543
0.460006 ... ... 0.013 0 0.013 650000 17.025 0.425 16.600 ... ... 0.548594
0.480079 ... ... 0.013 0 0.013 660000 18.025 0.425 17.600 ... ... 0.576224
0.499726 ... ... 0.013 0 0.013 670000 19.025 0.425 18.600 ... ... 0.603445
0.518982 ... ... 0.013 0 0.013 680000 20.025 0.425 19.600 ... ... 0.630271
0.537869 ... ... 0.013 0 0.013 690000 21.025 0.425 20.600 ... ... 0.656713
0.556384 ... ... 0.013 0 0.013 700000 22.025 0.425 21.600 ... ... 0.68278
0.574555 ... ... 0.013 0 0.013 710000 23.025 0.425 22.600 ... ... 0.708486
0.592396 ... ... 0.013 0 0.013 720000 24.025 0.425 23.600 ... ... 0.73384
0.60991 ... ... 0.013 0 0.013 730000 25.025 0.425 24.600 ... ... 0.758852
0.627121 ... ... 0.013 0 0.013 740000 26.025 0.425 25.600 ... ... 0.783532
0.644037 ... ... 0.013 0 0.013 750000 27.025 0.425 26.600 ... ... 0.807889
0.66067 ... ... 0.013 0 0.013 760000 28.025 0.425 27.600 ... ... 0.83193
0.67702 ... ... 0.013 0 0.013 770000 29.025 0.425 28.600 ... ... 0.855666
0.693101 ... ... 0.013 0 0.013 780000 30.025 0.425 29.600 ... ... 0.879104
0.708927 ... ... 0.013 0 0.013 790000 31.025 0.425 30.600 ... ... 0.902252
0.724507 ... ... 0.013 0 0.013 800000 32.025 0.425 31.600 ... ... 0.925116
0.739849 ... ... 0.013 0 0.013 810000 33.025 0.425 32.600 ... ... 0.947705
0.75495 ... ... 0.013 0 0.013 820000 34.025 0.425 33.600 ... ... 0.970025
0.769826 ... ... 0.013 0 0.013 830000 35.025 0.425 34.600 ... ... 0.992081
0.784483 ... ... 0.013 0 0.013 840000 36.025 0.425 35.600 ... ... 1.013882
0.79893 ... ... 0.013 0 0.013 850000 37.025 0.425 36.600 ... ... 1.035434
0.81317 ... ... 0.013 0 0.013 860000 38.025 0.425 37.600 ... ... 1.056741
0.827202 ... ... 0.013 0 0.013 870000 39.025 0.425 38.600 ... ... 1.077809
0.841038 ... ... 0.013 0 0.013 880000 40.025 0.425 39.600 ... ... 1.098644
0.854686 ... ... 0.013 0 0.013 890000 41.025 0.425 40.600 ... ... 1.119251
0.868154 ... ... 0.013 0 0.013 900000 42.025 0.425 41.600 ... ... 1.139636
0.881444 ... ... 0.013 0 0.013 910000 43.025 0.425 42.600 ... ... 1.159804
0.894561 ... ... 0.013 0 0.013 920000 44.025 0.425 43.600 ... ... 1.179759
0.9075 ... ... 0.013 0 0.013 930000 45.025 0.425 44.600 ... ... 1.199506
0.920272 ... ... 0.013 0 0.013 940000 46.025 0.425 45.600 ... ... 1.219051
0.932883 ... ... 0.013 0 0.013 950000 47.025 0.425 46.600 ... ... 1.238396
0.945337 ... ... 0.013 0 0.013 960000 48.025 0.425 47.600 ... ... 1.257546
0.957638 ... ... 0.013 0 0.013 970000 49.025 0.425 48.600 ... ... 1.276506
0.969791 ... ... 0.013 0 0.013 980000 50.025 0.425 49.600 ... ... 1.295279
0.981798 ... ... 0.013 0 0.013 990000 51.025 0.425 50.600 ... ... 1.313869
0.993656 ... ... 0.013 0 0.013 1000000 52.025 0.425 51.600 ... ... 1.33228
1.005372 ... ... 0.013 0 0.013 1010000 53.025 0.425 52.600 ... ... 1.350515
1.016954 ... ... 0.013 0 0.013 1020000 54.025 0.425 53.600 ... ... 1.368577
1.028405 ... ... 0.013 0 0.013 1030000 55.025 0.425 54.600 ... ... 1.386472
1.039727 ... ... 0.013 0 0.013 1040000 56.025 0.425 55.600 ... ... 1.4042
1.050922 ... ... 0.013 0 0.013 1050000 57.025 0.425 56.600 ... ... 1.421766
1.061994 ... ... 0.013 0 0.013 1060000 58.025 0.425 57.600 ... ... 1.439173
1.072944 ... ... 0.013 0 0.013 1070000 59.025 0.425 58.600 ... ... 1.456424
1.083772 ... ... 0.013 0 0.013 1080000 60.025 0.425 59.600 ... ... 1.473522
1.094479 ... ... 0.013 0 0.013 1090000 61.025 0.425 60.600 ... ... 1.490469
1.105072 ... ... 0.013 0 0.013 1100000 62.025 0.425 61.600 ... ... 1.507268
1.115554 ... ... 0.013 0 0.013 1110000 63.025 0.425 62.600 ... ... 1.523922
1.125927 ... ... 0.013 0 0.013 1120000 64.025 0.425 63.600 ... ... 1.540433

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.