DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 67
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.888525 ... ... 49.250 1.750 51 160000 0.013 0 0.013 ... ... 1.16983
1.804319 ... ... 48.250 1.750 50 170000 0.013 0 0.013 ... ... 1.121457
1.72546 ... ... 47.250 1.750 49 180000 0.013 0 0.013 ... ... 1.075958
1.651317 ... ... 46.250 1.750 48 190000 0.013 0 0.013 ... ... 1.03301
1.581362 ... ... 45.250 1.750 47 200000 0.013 0 0.013 ... ... 0.992338
1.515149 ... ... 44.250 1.750 46 210000 0.013 0 0.013 ... ... 0.9537
1.452303 ... ... 43.250 1.750 45 220000 0.013 0 0.013 ... ... 0.916909
1.3925 ... ... 42.250 1.750 44 230000 0.013 0 0.013 ... ... 0.881794
1.335458 ... ... 41.250 1.750 43 240000 0.013 0 0.013 ... ... 0.848205
1.280935 ... ... 40.250 1.750 42 250000 0.013 0 0.013 ... ... 0.816001
1.228717 ... ... 39.250 1.750 41 260000 0.013 0 0.013 ... ... 0.785079
1.178619 ... ... 38.250 1.750 40 270000 0.013 0 0.013 ... ... 0.755337
1.130473 ... ... 37.250 1.750 39 280000 0.013 0 0.013 ... ... 0.726684
1.084134 ... ... 36.250 1.750 38 290000 0.013 0 0.013 ... ... 0.699031
1.039469 ... ... 35.250 1.750 37 300000 0.013 0 0.013 ... ... 0.672315
0.996362 ... ... 34.250 1.750 36 310000 0.013 0 0.013 ... ... 0.64647
0.954707 ... ... 33.250 1.750 35 320000 0.013 0 0.013 ... ... 0.621438
0.914408 ... ... 32.250 1.750 34 330000 0.013 0 0.013 ... ... 0.597157
0.875379 ... ... 31.250 1.750 33 340000 0.013 0 0.013 ... ... 0.573586
0.837543 ... ... 30.250 1.750 32 350000 0.013 0 0.013 ... ... 0.550682
0.800827 ... ... 29.250 1.750 31 360000 0.013 0 0.013 ... ... 0.528403
0.765165 ... ... 28.250 1.750 30 370000 0.013 0 0.013 ... ... 0.506704
0.730499 ... ... 27.250 1.750 29 380000 0.013 0 0.013 ... ... 0.485558
0.696774 ... ... 26.250 1.750 28 390000 0.013 0 0.013 ... ... 0.464935
0.663938 ... ... 25.250 1.750 27 400000 0.013 0 0.013 ... ... 0.444801
0.631947 ... ... 24.250 1.750 26 410000 0.013 0 0.013 ... ... 0.425128
0.600756 ... ... 23.250 1.750 25 420000 0.013 0 0.013 ... ... 0.405894
0.570327 ... ... 22.250 1.750 24 430000 0.013 0 0.013 ... ... 0.387076
0.54062 ... ... 21.250 1.750 23 440000 0.013 0 0.013 ... ... 0.368642
0.511604 ... ... 20.250 1.750 22 450000 0.013 0 0.013 ... ... 0.350578
0.483245 ... ... 19.250 1.750 21 460000 0.013 0 0.013 ... ... 0.332865
0.455514 ... ... 18.250 1.750 20 470000 0.013 0 0.013 ... ... 0.315476
0.428383 ... ... 17.250 1.750 19 480000 0.013 0 0.013 ... ... 0.298402
0.401826 ... ... 16.250 1.750 18 490000 0.013 0 0.013 ... ... 0.281623
0.375819 ... ... 15.250 1.750 17 500000 0.013 0 0.013 ... ... 0.265111
0.350339 ... ... 14.250 1.750 16 510000 0.013 0 0.013 ... ... 0.248862
0.325364 ... ... 13.250 1.750 15 520000 0.013 0 0.013 ... ... 0.232855
0.300874 ... ... 12.250 1.750 14 530000 0.013 0 0.013 ... ... 0.217072
0.27685 ... ... 11.250 1.750 13 540000 0.013 0 0.013 ... ... 0.201496
0.253275 ... ... 10.250 1.750 12 550000 0.013 -0.013 0.025 ... ... 0.186113
0.230131 ... ... 9.250 1.750 11 560000 0.013 -0.013 0.025 ... ... 0.170899
0.207402 ... ... 8.275 1.725 10 570000 0.025 -0.050 0.075 ... ... 0.170804
0.195443 ... ... 7.325 1.700 9.025 580000 0.050 -0.075 0.125 ... ... 0.17231
0.182048 ... ... 6.400 1.650 8.050 590000 0.075 -0.125 0.200 ... ... 0.166663
0.174184 ... ... 5.525 1.575 7.100 600000 0.150 -0.150 0.300 ... ... 0.171952
0.173256 ... ... 4.700 1.500 6.200 610000 0.225 -0.250 0.475 ... ... 0.168266
0.170164 ... ... 3.925 1.400 5.325 620000 0.375 -0.325 0.700 ... ... 0.171425
0.171109 ... ... 3.225 1.300 4.525 630000 0.550 -0.450 1 ... ... 0.170058
0.17054 ... ... 2.600 1.175 3.775 640000 0.800 -0.550 1.350 ... ... 0.170533
0.170591 ... ... 2.050 1.050 3.100 650000 1.100 -0.700 1.800 ... ... 0.169002
0.170556 ... ... 1.600 0.900 2.500 660000 1.500 -0.850 2.350 ... ... 0.169815
0.170186 ... ... 1.225 0.750 1.975 670000 1.975 -0.975 2.950 ... ... 0.170186
0.169481 ... ... 0.900 0.625 1.525 680000 2.525 -1.100 3.625 ... ... 0.17021
0.170934 ... ... 0.650 0.525 1.175 690000 3.150 -1.225 4.375 ... ... 0.170173
0.170631 ... ... 0.475 0.400 0.875 700000 3.850 -1.350 5.200 ... ... 0.170638
0.168874 ... ... 0.325 0.300 0.625 710000 4.600 -1.450 6.050 ... ... 0.169831
0.16937 ... ... 0.225 0.225 0.450 720000 5.425 -1.500 6.925 ... ... 0.17159
0.17093 ... ... 0.150 0.175 0.325 730000 6.275 -1.575 7.850 ... ... 0.170951
0.171077 ... ... 0.100 0.125 0.225 740000 7.175 -1.625 8.800 ... ... 0.17274
0.170487 ... ... 0.075 0.075 0.150 750000 8.100 -1.675 9.775 ... ... 0.174667
0.170694 ... ... 0.050 0.050 0.100 760000 9.050 -1.700 10.750 ... ... 0.178623
0.175021 ... ... 0.025 0.050 0.075 770000 10.025 -1.725 11.750 ... ... 0.187548
0.17573 ... ... 0.025 0.025 0.050 780000 11 -1.750 12.750 ... ... 0.195044
0.169745 ... ... 0.013 0.013 0.025 790000 12 -1.750 13.750 ... ... 0.2114
0.180741 ... ... 0.013 0.013 0.025 800000 13 -1.750 14.750 ... ... 0.227553
0.175707 ... ... 0.013 0 0.013 810000 14 -1.750 15.750 ... ... 0.243508
0.18558 ... ... 0.013 0 0.013 820000 15 -1.750 16.750 ... ... 0.25927
0.195274 ... ... 0.013 0 0.013 830000 16 -1.750 17.750 ... ... 0.274845
0.204787 ... ... 0.013 0 0.013 840000 17 -1.750 18.750 ... ... 0.290236
0.214131 ... ... 0.013 0 0.013 850000 18 -1.750 19.750 ... ... 0.305447
0.223318 ... ... 0.013 0 0.013 860000 19 -1.750 20.750 ... ... 0.320485
0.232348 ... ... 0.013 0 0.013 870000 20 -1.750 21.750 ... ... 0.335352
0.241231 ... ... 0.013 0 0.013 880000 21 -1.750 22.750 ... ... 0.350052
0.249975 ... ... 0.013 0 0.013 890000 22 -1.750 23.750 ... ... 0.36459
0.258575 ... ... 0.013 0 0.013 900000 23 -1.750 24.750 ... ... 0.378969
0.267049 ... ... 0.013 0 0.013 910000 24 -1.750 25.750 ... ... 0.393193
0.275398 ... ... 0.013 0 0.013 920000 25 -1.750 26.750 ... ... 0.407265
0.283623 ... ... 0.013 0 0.013 930000 26 -1.750 27.750 ... ... 0.421188
0.291725 ... ... 0.013 0 0.013 940000 27 -1.750 28.750 ... ... 0.434967
0.299712 ... ... 0.013 0 0.013 950000 28 -1.750 29.750 ... ... 0.448604
0.307592 ... ... 0.013 0 0.013 960000 29 -1.750 30.750 ... ... 0.462102
0.315366 ... ... 0.013 0 0.013 970000 30 -1.750 31.750 ... ... 0.475464
0.323032 ... ... 0.013 0 0.013 980000 31 -1.750 32.750 ... ... 0.488693
0.330595 ... ... 0.013 0 0.013 990000 32 -1.750 33.750 ... ... 0.501792

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.