DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 62.750
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.556984 ... ... 48.750 -1 47.750 150000 0.013 0 0.013 ... ... 1.929384
2.437544 ... ... 47.750 -1 46.750 160000 0.013 0 0.013 ... ... 1.844426
2.325885 ... ... 46.750 -1 45.750 170000 0.013 0 0.013 ... ... 1.764822
2.221062 ... ... 45.750 -1 44.750 180000 0.013 0 0.013 ... ... 1.689924
2.122288 ... ... 44.750 -1 43.750 190000 0.013 0 0.013 ... ... 1.619199
2.028907 ... ... 43.750 -1 42.750 200000 0.013 0 0.013 ... ... 1.552214
1.940367 ... ... 42.750 -1 41.750 210000 0.013 0 0.013 ... ... 1.488585
1.856192 ... ... 41.750 -1 40.750 220000 0.013 0 0.013 ... ... 1.427972
1.775971 ... ... 40.750 -1 39.750 230000 0.013 0 0.013 ... ... 1.370102
1.699349 ... ... 39.750 -1 38.750 240000 0.013 0 0.013 ... ... 1.314735
1.626017 ... ... 38.750 -1 37.750 250000 0.013 0 0.013 ... ... 1.261657
1.555705 ... ... 37.750 -1 36.750 260000 0.013 0 0.013 ... ... 1.210662
1.488174 ... ... 36.750 -1 35.750 270000 0.013 0 0.013 ... ... 1.161599
1.423212 ... ... 35.750 -1 34.750 280000 0.013 0 0.013 ... ... 1.114321
1.360629 ... ... 34.750 -1 33.750 290000 0.013 0 0.013 ... ... 1.068692
1.300257 ... ... 33.750 -1 32.750 300000 0.013 0 0.013 ... ... 1.024582
1.241942 ... ... 32.750 -1 31.750 310000 0.013 0 0.013 ... ... 0.981896
1.18555 ... ... 31.750 -1 30.750 320000 0.013 0 0.013 ... ... 0.94054
1.130956 ... ... 30.750 -1 29.750 330000 0.013 0 0.013 ... ... 0.900416
1.078049 ... ... 29.750 -1 28.750 340000 0.013 0 0.013 ... ... 0.861443
1.026727 ... ... 28.750 -1 27.750 350000 0.013 0 0.013 ... ... 0.82356
0.976896 ... ... 27.750 -1 26.750 360000 0.013 0 0.013 ... ... 0.786695
0.928474 ... ... 26.750 -1 25.750 370000 0.013 0 0.013 ... ... 0.750773
0.881379 ... ... 25.750 -1 24.750 380000 0.013 0 0.013 ... ... 0.71575
0.83554 ... ... 24.750 -1 23.750 390000 0.013 0 0.013 ... ... 0.681572
0.790891 ... ... 23.750 -1 22.750 400000 0.013 0 0.013 ... ... 0.648179
0.747371 ... ... 22.750 -1 21.750 410000 0.013 0 0.013 ... ... 0.615531
0.704924 ... ... 21.750 -1 20.750 420000 0.013 0 0.013 ... ... 0.58359
0.663498 ... ... 20.750 -1 19.750 430000 0.013 0 0.013 ... ... 0.552308
0.623045 ... ... 19.750 -1 18.750 440000 0.013 0 0.013 ... ... 0.521647
0.603168 ... ... 19.250 -1 18.250 445000 0.013 0 0.013 ... ... 0.50654
0.583518 ... ... 18.750 -1 17.750 450000 0.013 0 0.013 ... ... 0.491574
0.56409 ... ... 18.250 -1 17.250 455000 0.013 0 0.013 ... ... 0.476739
0.544877 ... ... 17.750 -1 16.750 460000 0.013 0 0.013 ... ... 0.462038
0.525875 ... ... 17.250 -1 16.250 465000 0.013 0 0.013 ... ... 0.447466
0.50708 ... ... 16.750 -1 15.750 470000 0.013 0 0.013 ... ... 0.433024
0.488487 ... ... 16.250 -1 15.250 475000 0.013 0 0.013 ... ... 0.418701
0.470091 ... ... 15.750 -1 14.750 480000 0.013 0 0.013 ... ... 0.404488
0.451889 ... ... 15.250 -1 14.250 485000 0.013 0 0.013 ... ... 0.390387
0.433875 ... ... 14.750 -1 13.750 490000 0.013 0 0.013 ... ... 0.376395
0.416047 ... ... 14.250 -1 13.250 495000 0.013 0 0.013 ... ... 0.362507
0.398401 ... ... 13.750 -1 12.750 500000 0.013 0 0.013 ... ... 0.348714
0.380932 ... ... 13.250 -1 12.250 505000 0.013 0 0.013 ... ... 0.335018
0.363637 ... ... 12.750 -1 11.750 510000 0.013 0 0.013 ... ... 0.321414
0.346513 ... ... 12.250 -1 11.250 515000 0.013 0 0.013 ... ... 0.307893
0.329557 ... ... 11.750 -1 10.750 520000 0.013 0 0.013 ... ... 0.294449
0.312764 ... ... 11.250 -1 10.250 525000 0.013 0 0.013 ... ... 0.281086
0.296132 ... ... 10.750 -1 9.750 530000 0.013 0 0.013 ... ... 0.267797
0.279657 ... ... 10.250 -1 9.250 535000 0.013 0 0.013 ... ... 0.254565
0.263338 ... ... 9.750 -1 8.750 540000 0.013 0 0.013 ... ... 0.241396
0.24717 ... ... 9.250 -1 8.250 545000 0.013 0 0.013 ... ... 0.228285
0.231151 ... ... 8.750 -1 7.750 550000 0.013 0 0.013 ... ... 0.215217
0.215278 ... ... 8.250 -1 7.250 555000 0.013 0 0.013 ... ... 0.202191
0.199549 ... ... 7.750 -1 6.750 560000 0.013 0 0.013 ... ... 0.189197
0.18396 ... ... 7.250 -1 6.250 565000 0.013 0 0.013 ... ... 0.176226
0.168509 ... ... 6.750 -1 5.750 570000 0.013 0 0.013 ... ... 0.163267
0.153194 ... ... 6.250 -1 5.250 575000 0.013 0 0.013 ... ... 0.150312
0.138013 ... ... 5.750 -1 4.750 580000 0.013 0 0.013 ... ... 0.137341
0.122962 ... ... 5.250 -1 4.250 585000 0.013 0 0.013 ... ... 0.124339
0.108039 ... ... 4.750 -1 3.750 590000 0.013 0 0.013 ... ... 0.111288
0.093243 ... ... 4.250 -1 3.250 595000 0.013 0 0.013 ... ... 0.098157
0.078571 ... ... 3.750 -1 2.750 600000 0.013 0 0.013 ... ... 0.084907
0.084694 ... ... 3.250 -0.975 2.275 605000 0.025 0.013 0.013 ... ... 0.081034
0.079213 ... ... 2.775 -0.975 1.800 610000 0.050 0.025 0.025 ... ... 0.077402
0.081306 ... ... 2.300 -0.925 1.375 615000 0.125 0.075 0.050 ... ... 0.080509
0.0781 ... ... 1.850 -0.875 0.975 620000 0.250 0.150 0.100 ... ... 0.08216
0.08139 ... ... 1.425 -0.750 0.675 625000 0.425 0.250 0.175 ... ... 0.081286
0.080963 ... ... 1.050 -0.625 0.425 630000 0.675 0.350 0.325 ... ... 0.081067
0.081184 ... ... 0.750 -0.500 0.250 635000 1 0.500 0.500 ... ... 0.081537
0.078921 ... ... 0.500 -0.375 0.125 640000 1.375 0.625 0.750 ... ... 0.079702
0.083846 ... ... 0.325 -0.250 0.075 645000 1.800 0.725 1.075 ... ... 0.077034
0.078179 ... ... 0.175 -0.150 0.025 650000 2.275 0.850 1.425 ... ... 0.08171
0.081264 ... ... 0.100 -0.088 0.013 655000 2.750 0.900 1.850 ... ... 0.0752
0.093199 ... ... 0.050 -0.038 0.013 660000 3.250 0.950 2.300 ... ... 0.088533
0.104826 ... ... 0.025 -0.013 0.013 665000 3.750 0.975 2.775 ... ... 0.101766
0.116187 ... ... 0.013 0 0.013 670000 4.250 1 3.250 ... ... 0.1149
0.127314 ... ... 0.013 0 0.013 675000 4.750 1 3.750 ... ... 0.127936
0.138226 ... ... 0.013 0 0.013 680000 5.250 1 4.250 ... ... 0.140877
0.148941 ... ... 0.013 0 0.013 685000 5.750 1 4.750 ... ... 0.153723
0.159478 ... ... 0.013 0 0.013 690000 6.250 1 5.250 ... ... 0.166476
0.169844 ... ... 0.013 0 0.013 695000 6.750 1 5.750 ... ... 0.179138
0.180055 ... ... 0.013 0 0.013 700000 7.250 1 6.250 ... ... 0.191709
0.190116 ... ... 0.013 0 0.013 705000 7.750 1 6.750 ... ... 0.204192
0.200038 ... ... 0.013 0 0.013 710000 8.250 1 7.250 ... ... 0.216586
0.209825 ... ... 0.013 0 0.013 715000 8.750 1 7.750 ... ... 0.228895
0.219486 ... ... 0.013 0 0.013 720000 9.250 1 8.250 ... ... 0.241118
0.229026 ... ... 0.013 0 0.013 725000 9.750 1 8.750 ... ... 0.253257
0.238446 ... ... 0.013 0 0.013 730000 10.250 1 9.250 ... ... 0.265314
0.247755 ... ... 0.013 0 0.013 735000 10.750 1 9.750 ... ... 0.277289
0.256959 ... ... 0.013 0 0.013 740000 11.250 1 10.250 ... ... 0.289183
0.266059 ... ... 0.013 0 0.013 745000 11.750 1 10.750 ... ... 0.300999
0.275051 ... ... 0.013 0 0.013 750000 12.250 1 11.250 ... ... 0.312736
0.283948 ... ... 0.013 0 0.013 755000 12.750 1 11.750 ... ... 0.324396
0.292757 ... ... 0.013 0 0.013 760000 13.250 1 12.250 ... ... 0.335979
0.301472 ... ... 0.013 0 0.013 765000 13.750 1 12.750 ... ... 0.347488
0.310093 ... ... 0.013 0 0.013 770000 14.250 1 13.250 ... ... 0.358922
0.318628 ... ... 0.013 0 0.013 775000 14.750 1 13.750 ... ... 0.370284
0.32708 ... ... 0.013 0 0.013 780000 15.250 1 14.250 ... ... 0.381573
0.335455 ... ... 0.013 0 0.013 785000 15.750 1 14.750 ... ... 0.39279
0.343747 ... ... 0.013 0 0.013 790000 16.250 1 15.250 ... ... 0.403938
0.351959 ... ... 0.013 0 0.013 795000 16.750 1 15.750 ... ... 0.415016
0.360094 ... ... 0.013 0 0.013 800000 17.250 1 16.250 ... ... 0.426025
0.368157 ... ... 0.013 0 0.013 805000 17.750 1 16.750 ... ... 0.436967
0.376147 ... ... 0.013 0 0.013 810000 18.250 1 17.250 ... ... 0.447842
0.391914 ... ... 0.013 0 0.013 820000 19.250 1 18.250 ... ... 0.469394
0.40741 ... ... 0.013 0 0.013 830000 20.250 1 19.250 ... ... 0.490689
0.422647 ... ... 0.013 0 0.013 840000 21.250 1 20.250 ... ... 0.511732
0.43763 ... ... 0.013 0 0.013 850000 22.250 1 21.250 ... ... 0.53253
0.452366 ... ... 0.013 0 0.013 860000 23.250 1 22.250 ... ... 0.553089
0.466879 ... ... 0.013 0 0.013 870000 24.250 1 23.250 ... ... 0.573414
0.48117 ... ... 0.013 0 0.013 880000 25.250 1 24.250 ... ... 0.593511
0.495236 ... ... 0.013 0 0.013 890000 26.250 1 25.250 ... ... 0.613385
0.509092 ... ... 0.013 0 0.013 900000 27.250 1 26.250 ... ... 0.633041
0.522747 ... ... 0.013 0 0.013 910000 28.250 1 27.250 ... ... 0.652485
0.536209 ... ... 0.013 0 0.013 920000 29.250 1 28.250 ... ... 0.671721
0.549482 ... ... 0.013 0 0.013 930000 30.250 1 29.250 ... ... 0.690753
0.562566 ... ... 0.013 0 0.013 940000 31.250 1 30.250 ... ... 0.709586
0.575473 ... ... 0.013 0 0.013 950000 32.250 1 31.250 ... ... 0.728224
0.588207 ... ... 0.013 0 0.013 960000 33.250 1 32.250 ... ... 0.746672
0.600775 ... ... 0.013 0 0.013 970000 34.250 1 33.250 ... ... 0.764932

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.