DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 54.350
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.515911 ... ... 39.575 -0.225 39.350 150000 0.013 0 0.013 ... ... 1.964398
2.386278 ... ... 38.575 -0.225 38.350 160000 0.013 0 0.013 ... ... 1.86909
2.265012 ... ... 37.575 -0.225 37.350 170000 0.013 0 0.013 ... ... 1.779728
2.151103 ... ... 36.575 -0.225 36.350 180000 0.013 0 0.013 ... ... 1.695619
2.043705 ... ... 35.575 -0.225 35.350 190000 0.013 0 0.013 ... ... 1.616171
1.942123 ... ... 34.575 -0.225 34.350 200000 0.013 0 0.013 ... ... 1.540867
1.84576 ... ... 33.575 -0.225 33.350 210000 0.013 0 0.013 ... ... 1.46929
1.754104 ... ... 32.575 -0.225 32.350 220000 0.013 0 0.013 ... ... 1.401085
1.666717 ... ... 31.575 -0.225 31.350 230000 0.013 0 0.013 ... ... 1.335924
1.583216 ... ... 30.575 -0.225 30.350 240000 0.013 0 0.013 ... ... 1.273531
1.50327 ... ... 29.575 -0.225 29.350 250000 0.013 0 0.013 ... ... 1.213678
1.426588 ... ... 28.575 -0.225 28.350 260000 0.013 0 0.013 ... ... 1.156149
1.352914 ... ... 27.575 -0.225 27.350 270000 0.013 0 0.013 ... ... 1.100743
1.282018 ... ... 26.575 -0.225 26.350 280000 0.013 0 0.013 ... ... 1.047309
1.213698 ... ... 25.575 -0.225 25.350 290000 0.013 0 0.013 ... ... 0.995698
1.14777 ... ... 24.575 -0.225 24.350 300000 0.013 0 0.013 ... ... 0.945756
1.08407 ... ... 23.575 -0.225 23.350 310000 0.013 0 0.013 ... ... 0.897381
1.022452 ... ... 22.575 -0.225 22.350 320000 0.013 0 0.013 ... ... 0.850464
0.962783 ... ... 21.575 -0.225 21.350 330000 0.013 0 0.013 ... ... 0.804884
0.904944 ... ... 20.575 -0.225 20.350 340000 0.013 0 0.013 ... ... 0.760567
0.848823 ... ... 19.575 -0.225 19.350 350000 0.013 0 0.013 ... ... 0.71742
0.794321 ... ... 18.575 -0.225 18.350 360000 0.013 0 0.013 ... ... 0.675357
0.767648 ... ... 18.075 -0.225 17.850 365000 0.013 0 0.013 ... ... 0.654714
0.741345 ... ... 17.575 -0.225 17.350 370000 0.013 0 0.013 ... ... 0.634319
0.715401 ... ... 17.075 -0.225 16.850 375000 0.013 0 0.013 ... ... 0.614158
0.689808 ... ... 16.575 -0.225 16.350 380000 0.013 0 0.013 ... ... 0.594225
0.664555 ... ... 16.075 -0.225 15.850 385000 0.013 0 0.013 ... ... 0.574514
0.639634 ... ... 15.575 -0.225 15.350 390000 0.013 0 0.013 ... ... 0.555018
0.615037 ... ... 15.075 -0.225 14.850 395000 0.013 0 0.013 ... ... 0.535726
0.590753 ... ... 14.575 -0.225 14.350 400000 0.013 0 0.013 ... ... 0.516625
0.566777 ... ... 14.075 -0.225 13.850 405000 0.013 0 0.013 ... ... 0.497715
0.543099 ... ... 13.575 -0.225 13.350 410000 0.013 0 0.013 ... ... 0.478992
0.519713 ... ... 13.075 -0.225 12.850 415000 0.013 0 0.013 ... ... 0.460446
0.496612 ... ... 12.575 -0.225 12.350 420000 0.013 0 0.013 ... ... 0.442062
0.473788 ... ... 12.075 -0.225 11.850 425000 0.013 0 0.013 ... ... 0.423839
0.451234 ... ... 11.575 -0.225 11.350 430000 0.013 0 0.013 ... ... 0.405771
0.428944 ... ... 11.075 -0.225 10.850 435000 0.013 0 0.013 ... ... 0.387845
0.406912 ... ... 10.575 -0.225 10.350 440000 0.013 0 0.013 ... ... 0.370059
0.385132 ... ... 10.075 -0.225 9.850 445000 0.013 0 0.013 ... ... 0.352405
0.363597 ... ... 9.575 -0.225 9.350 450000 0.013 0 0.013 ... ... 0.334869
0.342303 ... ... 9.075 -0.225 8.850 455000 0.013 0 0.013 ... ... 0.317445
0.321244 ... ... 8.575 -0.225 8.350 460000 0.013 0 0.013 ... ... 0.300134
0.300415 ... ... 8.075 -0.225 7.850 465000 0.013 0 0.013 ... ... 0.282909
0.279809 ... ... 7.575 -0.225 7.350 470000 0.013 0 0.013 ... ... 0.265771
0.259423 ... ... 7.075 -0.225 6.850 475000 0.013 0 0.013 ... ... 0.248711
0.239252 ... ... 6.575 -0.225 6.350 480000 0.013 0 0.013 ... ... 0.231708
0.219292 ... ... 6.075 -0.225 5.850 485000 0.013 0 0.013 ... ... 0.214756
0.199537 ... ... 5.575 -0.225 5.350 490000 0.013 0 0.013 ... ... 0.197835
0.179984 ... ... 5.075 -0.225 4.850 495000 0.013 0 0.013 ... ... 0.180928
0.160629 ... ... 4.575 -0.225 4.350 500000 0.013 0 0.013 ... ... 0.164012
0.141467 ... ... 4.075 -0.225 3.850 505000 0.013 0 0.013 ... ... 0.147063
0.122494 ... ... 3.575 -0.225 3.350 510000 0.013 0 0.013 ... ... 0.130042
0.103708 ... ... 3.075 -0.225 2.850 515000 0.013 0 0.013 ... ... 0.112906
0.085105 ... ... 2.600 -0.250 2.350 520000 0.013 -0.013 0.025 ... ... 0.095589
0.066679 ... ... 2.125 -0.275 1.850 525000 0.013 -0.038 0.050 ... ... 0.077997
0.048428 ... ... 1.675 -0.325 1.350 530000 0.025 -0.075 0.100 ... ... 0.069111
0.059465 ... ... 1.250 -0.350 0.900 535000 0.050 -0.125 0.175 ... ... 0.058703
0.062007 ... ... 0.900 -0.375 0.525 540000 0.175 -0.150 0.325 ... ... 0.061823
0.061453 ... ... 0.600 -0.350 0.250 545000 0.400 -0.125 0.525 ... ... 0.061526
0.062632 ... ... 0.375 -0.275 0.100 550000 0.750 -0.050 0.800 ... ... 0.063054
0.051478 ... ... 0.150 -0.138 0.013 555000 1.150 0.075 1.075 ... ... 0.040314
0.068732 ... ... 0.075 -0.063 0.013 560000 1.650 0.150 1.500 ... ... 0.057583
0.085155 ... ... 0.025 -0.013 0.013 565000 2.150 0.200 1.950 ... ... 0.074698
0.100956 ... ... 0.013 0 0.013 570000 2.650 0.225 2.425 ... ... 0.091662
0.11626 ... ... 0.013 0 0.013 575000 3.150 0.225 2.925 ... ... 0.108479
0.131142 ... ... 0.013 0 0.013 580000 3.650 0.225 3.425 ... ... 0.125151
0.145661 ... ... 0.013 0 0.013 585000 4.150 0.225 3.925 ... ... 0.14168
0.159857 ... ... 0.013 0 0.013 590000 4.650 0.225 4.425 ... ... 0.15807
0.173757 ... ... 0.013 0 0.013 595000 5.150 0.225 4.925 ... ... 0.174322
0.187393 ... ... 0.013 0 0.013 600000 5.650 0.225 5.425 ... ... 0.190438
0.200781 ... ... 0.013 0 0.013 605000 6.150 0.225 5.925 ... ... 0.206422
0.213939 ... ... 0.013 0 0.013 610000 6.650 0.225 6.425 ... ... 0.222274
0.226883 ... ... 0.013 0 0.013 615000 7.150 0.225 6.925 ... ... 0.237998
0.239621 ... ... 0.013 0 0.013 620000 7.650 0.225 7.425 ... ... 0.253596
0.252171 ... ... 0.013 0 0.013 625000 8.150 0.225 7.925 ... ... 0.269069
0.264534 ... ... 0.013 0 0.013 630000 8.650 0.225 8.425 ... ... 0.28442
0.276726 ... ... 0.013 0 0.013 635000 9.150 0.225 8.925 ... ... 0.29965
0.288755 ... ... 0.013 0 0.013 640000 9.650 0.225 9.425 ... ... 0.314761
0.300619 ... ... 0.013 0 0.013 645000 10.150 0.225 9.925 ... ... 0.329756
0.312328 ... ... 0.013 0 0.013 650000 10.650 0.225 10.425 ... ... 0.344636
0.323898 ... ... 0.013 0 0.013 655000 11.150 0.225 10.925 ... ... 0.359403
0.335324 ... ... 0.013 0 0.013 660000 11.650 0.225 11.425 ... ... 0.374058
0.346607 ... ... 0.013 0 0.013 665000 12.150 0.225 11.925 ... ... 0.388605
0.357759 ... ... 0.013 0 0.013 670000 12.650 0.225 12.425 ... ... 0.403043
0.368787 ... ... 0.013 0 0.013 675000 13.150 0.225 12.925 ... ... 0.417376
0.37969 ... ... 0.013 0 0.013 680000 13.650 0.225 13.425 ... ... 0.431603
0.390468 ... ... 0.013 0 0.013 685000 14.150 0.225 13.925 ... ... 0.445728
0.401129 ... ... 0.013 0 0.013 690000 14.650 0.225 14.425 ... ... 0.459752
0.411678 ... ... 0.013 0 0.013 695000 15.150 0.225 14.925 ... ... 0.473675
0.422116 ... ... 0.013 0 0.013 700000 15.650 0.225 15.425 ... ... 0.4875
0.442665 ... ... 0.013 0 0.013 710000 16.650 0.225 16.425 ... ... 0.51486
0.462807 ... ... 0.013 0 0.013 720000 17.650 0.225 17.425 ... ... 0.541843
0.482554 ... ... 0.013 0 0.013 730000 18.650 0.225 18.425 ... ... 0.56846
0.501922 ... ... 0.013 0 0.013 740000 19.650 0.225 19.425 ... ... 0.594721
0.520941 ... ... 0.013 0 0.013 750000 20.650 0.225 20.425 ... ... 0.620635
0.539615 ... ... 0.013 0 0.013 760000 21.650 0.225 21.425 ... ... 0.646211
0.557951 ... ... 0.013 0 0.013 770000 22.650 0.225 22.425 ... ... 0.67146
0.575972 ... ... 0.013 0 0.013 780000 23.650 0.225 23.425 ... ... 0.696388
0.593697 ... ... 0.013 0 0.013 790000 24.650 0.225 24.425 ... ... 0.721005
0.611121 ... ... 0.013 0 0.013 800000 25.650 0.225 25.425 ... ... 0.745318
0.628262 ... ... 0.013 0 0.013 810000 26.650 0.225 26.425 ... ... 0.769334
0.645131 ... ... 0.013 0 0.013 820000 27.650 0.225 27.425 ... ... 0.793062
0.661738 ... ... 0.013 0 0.013 830000 28.650 0.225 28.425 ... ... 0.816509
0.678082 ... ... 0.013 0 0.013 840000 29.650 0.225 29.425 ... ... 0.839681
0.694179 ... ... 0.013 0 0.013 850000 30.650 0.225 30.425 ... ... 0.862585
0.710043 ... ... 0.013 0 0.013 860000 31.650 0.225 31.425 ... ... 0.885228
0.725676 ... ... 0.013 0 0.013 870000 32.650 0.225 32.425 ... ... 0.907615
0.741086 ... ... 0.013 0 0.013 880000 33.650 0.225 33.425 ... ... 0.929753
0.756267 ... ... 0.013 0 0.013 890000 34.650 0.225 34.425 ... ... 0.951648
0.771237 ... ... 0.013 0 0.013 900000 35.650 0.225 35.425 ... ... 0.973305
0.786002 ... ... 0.013 0 0.013 910000 36.650 0.225 36.425 ... ... 0.994729
0.800569 ... ... 0.013 0 0.013 920000 37.650 0.225 37.425 ... ... 1.015925
0.814943 ... ... 0.013 0 0.013 930000 38.650 0.225 38.425 ... ... 1.036898
0.829127 ... ... 0.013 0 0.013 940000 39.650 0.225 39.425 ... ... 1.057654
0.843123 ... ... 0.013 0 0.013 950000 40.650 0.225 40.425 ... ... 1.078196
0.85694 ... ... 0.013 0 0.013 960000 41.650 0.225 41.425 ... ... 1.098529
0.870584 ... ... 0.013 0 0.013 970000 42.650 0.225 42.425 ... ... 1.118659
0.884058 ... ... 0.013 0 0.013 980000 43.650 0.225 43.425 ... ... 1.138588
0.897368 ... ... 0.013 0 0.013 990000 44.650 0.225 44.425 ... ... 1.158321
0.910514 ... ... 0.013 0 0.013 1000000 45.650 0.225 45.425 ... ... 1.177862
0.923495 ... ... 0.013 0 0.013 1010000 46.650 0.225 46.425 ... ... 1.197215
0.936321 ... ... 0.013 0 0.013 1020000 47.650 0.225 47.425 ... ... 1.216382
0.948998 ... ... 0.013 0 0.013 1030000 48.650 0.225 48.425 ... ... 1.235369
0.961529 ... ... 0.013 0 0.013 1040000 49.650 0.225 49.425 ... ... 1.254179
0.973919 ... ... 0.013 0 0.013 1050000 50.650 0.225 50.425 ... ... 1.272815
0.986172 ... ... 0.013 0 0.013 1060000 51.650 0.225 51.425 ... ... 1.291281

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.