DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57.200
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.313983 ... ... 42.250 -0.050 42.200 150000 0.013 0 0.013 ... ... 2.804061
3.150161 ... ... 41.250 -0.050 41.200 160000 0.013 0 0.013 ... ... 2.672777
2.996823 ... ... 40.250 -0.050 40.200 170000 0.013 0 0.013 ... ... 2.549734
2.852715 ... ... 39.250 -0.050 39.200 180000 0.013 0 0.013 ... ... 2.433941
2.716798 ... ... 38.250 -0.050 38.200 190000 0.013 0 0.013 ... ... 2.324558
2.588198 ... ... 37.250 -0.050 37.200 200000 0.013 0 0.013 ... ... 2.220924
2.466164 ... ... 36.250 -0.050 36.200 210000 0.013 0 0.013 ... ... 2.12245
2.350055 ... ... 35.250 -0.050 35.200 220000 0.013 0 0.013 ... ... 2.02861
2.23932 ... ... 34.250 -0.050 34.200 230000 0.013 0 0.013 ... ... 1.938987
2.133493 ... ... 33.250 -0.050 33.200 240000 0.013 0 0.013 ... ... 1.853208
2.032153 ... ... 32.250 -0.050 32.200 250000 0.013 0 0.013 ... ... 1.770935
1.934934 ... ... 31.250 -0.050 31.200 260000 0.013 0 0.013 ... ... 1.691863
1.841513 ... ... 30.250 -0.050 30.200 270000 0.013 0 0.013 ... ... 1.615757
1.751602 ... ... 29.250 -0.050 29.200 280000 0.013 0 0.013 ... ... 1.542384
1.664943 ... ... 28.250 -0.050 28.200 290000 0.013 0 0.013 ... ... 1.471515
1.581312 ... ... 27.250 -0.050 27.200 300000 0.013 0 0.013 ... ... 1.402987
1.500501 ... ... 26.250 -0.050 26.200 310000 0.013 0 0.013 ... ... 1.336636
1.422327 ... ... 25.250 -0.050 25.200 320000 0.013 0 0.013 ... ... 1.272293
1.34662 ... ... 24.250 -0.050 24.200 330000 0.013 0 0.013 ... ... 1.209828
1.273228 ... ... 23.250 -0.050 23.200 340000 0.013 0 0.013 ... ... 1.149126
1.202013 ... ... 22.250 -0.050 22.200 350000 0.013 0 0.013 ... ... 1.090055
1.132852 ... ... 21.250 -0.050 21.200 360000 0.013 0 0.013 ... ... 1.032518
1.065623 ... ... 20.250 -0.050 20.200 370000 0.013 0 0.013 ... ... 0.976425
1.000219 ... ... 19.250 -0.050 19.200 380000 0.013 0 0.013 ... ... 0.92166
0.936545 ... ... 18.250 -0.050 18.200 390000 0.013 0 0.013 ... ... 0.868151
0.87451 ... ... 17.250 -0.050 17.200 400000 0.013 0 0.013 ... ... 0.815818
0.844081 ... ... 16.750 -0.050 16.700 405000 0.013 0 0.013 ... ... 0.790061
0.814032 ... ... 16.250 -0.050 16.200 410000 0.013 0 0.013 ... ... 0.764574
0.784352 ... ... 15.750 -0.050 15.700 415000 0.013 0 0.013 ... ... 0.739346
0.755032 ... ... 15.250 -0.050 15.200 420000 0.013 0 0.013 ... ... 0.714367
0.726065 ... ... 14.750 -0.050 14.700 425000 0.013 0 0.013 ... ... 0.689616
0.697441 ... ... 14.250 -0.050 14.200 430000 0.013 0 0.013 ... ... 0.665093
0.669152 ... ... 13.750 -0.050 13.700 435000 0.013 0 0.013 ... ... 0.640793
0.641191 ... ... 13.250 -0.050 13.200 440000 0.013 0 0.013 ... ... 0.616709
0.61355 ... ... 12.750 -0.050 12.700 445000 0.013 0 0.013 ... ... 0.592825
0.586222 ... ... 12.250 -0.050 12.200 450000 0.013 0 0.013 ... ... 0.569134
0.559199 ... ... 11.750 -0.050 11.700 455000 0.013 0 0.013 ... ... 0.54563
0.532475 ... ... 11.250 -0.050 11.200 460000 0.013 0 0.013 ... ... 0.522303
0.506042 ... ... 10.750 -0.050 10.700 465000 0.013 0 0.013 ... ... 0.499136
0.479894 ... ... 10.250 -0.050 10.200 470000 0.013 0 0.013 ... ... 0.476136
0.454024 ... ... 9.750 -0.050 9.700 475000 0.013 0 0.013 ... ... 0.453288
0.428427 ... ... 9.250 -0.050 9.200 480000 0.013 0 0.013 ... ... 0.430565
0.403097 ... ... 8.750 -0.050 8.700 485000 0.013 0 0.013 ... ... 0.407977
0.378029 ... ... 8.250 -0.050 8.200 490000 0.013 0 0.013 ... ... 0.385512
0.353218 ... ... 7.750 -0.050 7.700 495000 0.013 0 0.013 ... ... 0.363141
0.328657 ... ... 7.250 -0.050 7.200 500000 0.013 0 0.013 ... ... 0.340869
0.304342 ... ... 6.750 -0.050 6.700 505000 0.013 0 0.013 ... ... 0.318671
0.280268 ... ... 6.250 -0.050 6.200 510000 0.013 0 0.013 ... ... 0.296535
0.25643 ... ... 5.750 -0.050 5.700 515000 0.013 0 0.013 ... ... 0.274442
0.232823 ... ... 5.250 -0.050 5.200 520000 0.013 0 0.013 ... ... 0.252372
0.209444 ... ... 4.750 -0.050 4.700 525000 0.013 0 0.013 ... ... 0.230298
0.186287 ... ... 4.250 -0.050 4.200 530000 0.013 0 0.013 ... ... 0.208189
0.163348 ... ... 3.750 -0.050 3.700 535000 0.013 0 0.013 ... ... 0.18601
0.140623 ... ... 3.250 -0.050 3.200 540000 0.013 0 0.013 ... ... 0.163713
0.118108 ... ... 2.750 -0.050 2.700 545000 0.013 0 0.013 ... ... 0.141228
0.095799 ... ... 2.250 -0.050 2.200 550000 0.013 0 0.013 ... ... 0.118463
0.073694 ... ... 1.750 -0.050 1.700 555000 0.013 0 0.013 ... ... 0.095276
0.051787 ... ... 1.250 -0.050 1.200 560000 0.013 0 0.013 ... ... 0.071414
0.055397 ... ... 0.775 -0.050 0.725 565000 0.025 0 0.025 ... ... 0.054865
0.053225 ... ... 0.350 -0.025 0.325 570000 0.125 0 0.125 ... ... 0.053154
0.054909 ... ... 0.125 -0.025 0.100 575000 0.400 0.050 0.350 ... ... 0.055024
0.059757 ... ... 0.025 0 0.025 580000 0.825 0.050 0.775 ... ... 0.060394
0.074545 ... ... 0.013 0 0.013 585000 1.300 0.050 1.250 ... ... 0.054891
0.09686 ... ... 0.013 0 0.013 590000 1.800 0.050 1.750 ... ... 0.075679
0.118193 ... ... 0.013 0 0.013 595000 2.300 0.050 2.250 ... ... 0.096292
0.138778 ... ... 0.013 0 0.013 600000 2.800 0.050 2.750 ... ... 0.116734
0.15875 ... ... 0.013 0 0.013 605000 3.300 0.050 3.250 ... ... 0.137006
0.1782 ... ... 0.013 0 0.013 610000 3.800 0.050 3.750 ... ... 0.157113
0.197194 ... ... 0.013 0 0.013 615000 4.300 0.050 4.250 ... ... 0.177055
0.215787 ... ... 0.013 0 0.013 620000 4.800 0.050 4.750 ... ... 0.196837
0.234013 ... ... 0.013 0 0.013 625000 5.300 0.050 5.250 ... ... 0.21646
0.251898 ... ... 0.013 0 0.013 630000 5.800 0.050 5.750 ... ... 0.235928
0.269475 ... ... 0.013 0 0.013 635000 6.300 0.050 6.250 ... ... 0.255242
0.28676 ... ... 0.013 0 0.013 640000 6.800 0.050 6.750 ... ... 0.274406
0.303772 ... ... 0.013 0 0.013 645000 7.300 0.050 7.250 ... ... 0.293421
0.320528 ... ... 0.013 0 0.013 650000 7.800 0.050 7.750 ... ... 0.31229
0.337043 ... ... 0.013 0 0.013 655000 8.300 0.050 8.250 ... ... 0.331016
0.353319 ... ... 0.013 0 0.013 660000 8.800 0.050 8.750 ... ... 0.3496
0.369382 ... ... 0.013 0 0.013 665000 9.300 0.050 9.250 ... ... 0.368044
0.385235 ... ... 0.013 0 0.013 670000 9.800 0.050 9.750 ... ... 0.386352
0.400874 ... ... 0.013 0 0.013 675000 10.300 0.050 10.250 ... ... 0.404524
0.416324 ... ... 0.013 0 0.013 680000 10.800 0.050 10.750 ... ... 0.422563
0.431593 ... ... 0.013 0 0.013 685000 11.300 0.050 11.250 ... ... 0.440471
0.446674 ... ... 0.013 0 0.013 690000 11.800 0.050 11.750 ... ... 0.458249
0.461576 ... ... 0.013 0 0.013 695000 12.300 0.050 12.250 ... ... 0.475901
0.47631 ... ... 0.013 0 0.013 700000 12.800 0.050 12.750 ... ... 0.493426
0.490891 ... ... 0.013 0 0.013 705000 13.300 0.050 13.250 ... ... 0.510827
0.505305 ... ... 0.013 0 0.013 710000 13.800 0.050 13.750 ... ... 0.528107
0.519561 ... ... 0.013 0 0.013 715000 14.300 0.050 14.250 ... ... 0.545266
0.533668 ... ... 0.013 0 0.013 720000 14.800 0.050 14.750 ... ... 0.562307
0.54763 ... ... 0.013 0 0.013 725000 15.300 0.050 15.250 ... ... 0.579231
0.561454 ... ... 0.013 0 0.013 730000 15.800 0.050 15.750 ... ... 0.59604
0.588679 ... ... 0.013 0 0.013 740000 16.800 0.050 16.750 ... ... 0.629319
0.61538 ... ... 0.013 0 0.013 750000 17.800 0.050 17.750 ... ... 0.662157
0.641573 ... ... 0.013 0 0.013 760000 18.800 0.050 18.750 ... ... 0.694567
0.667284 ... ... 0.013 0 0.013 770000 19.800 0.050 19.750 ... ... 0.726558
0.692544 ... ... 0.013 0 0.013 780000 20.800 0.050 20.750 ... ... 0.758143
0.717358 ... ... 0.013 0 0.013 790000 21.800 0.050 21.750 ... ... 0.78933
0.741736 ... ... 0.013 0 0.013 800000 22.800 0.050 22.750 ... ... 0.820131
0.76571 ... ... 0.013 0 0.013 810000 23.800 0.050 23.750 ... ... 0.850555
0.789305 ... ... 0.013 0 0.013 820000 24.800 0.050 24.750 ... ... 0.880612
0.812509 ... ... 0.013 0 0.013 830000 25.800 0.050 25.750 ... ... 0.91031
0.835344 ... ... 0.013 0 0.013 840000 26.800 0.050 26.750 ... ... 0.939659
0.857829 ... ... 0.013 0 0.013 850000 27.800 0.050 27.750 ... ... 0.968666
0.879976 ... ... 0.013 0 0.013 860000 28.800 0.050 28.750 ... ... 0.997339
0.901783 ... ... 0.013 0 0.013 870000 29.800 0.050 29.750 ... ... 1.025688
0.923273 ... ... 0.013 0 0.013 880000 30.800 0.050 30.750 ... ... 1.053718
0.944456 ... ... 0.013 0 0.013 890000 31.800 0.050 31.750 ... ... 1.081438
0.96534 ... ... 0.013 0 0.013 900000 32.800 0.050 32.750 ... ... 1.108853
0.985934 ... ... 0.013 0 0.013 910000 33.800 0.050 33.750 ... ... 1.135971
1.006232 ... ... 0.013 0 0.013 920000 34.800 0.050 34.750 ... ... 1.162798
1.026253 ... ... 0.013 0 0.013 930000 35.800 0.050 35.750 ... ... 1.189341
1.046008 ... ... 0.013 0 0.013 940000 36.800 0.050 36.750 ... ... 1.215608
1.065505 ... ... 0.013 0 0.013 950000 37.800 0.050 37.750 ... ... 1.241603
1.084757 ... ... 0.013 0 0.013 960000 38.800 0.050 38.750 ... ... 1.267332
1.10376 ... ... 0.013 0 0.013 970000 39.800 0.050 39.750 ... ... 1.292801
1.122513 ... ... 0.013 0 0.013 980000 40.800 0.050 40.750 ... ... 1.318015
1.141033 ... ... 0.013 0 0.013 990000 41.800 0.050 41.750 ... ... 1.342979
1.159325 ... ... 0.013 0 0.013 1000000 42.800 0.050 42.750 ... ... 1.367698
1.177397 ... ... 0.013 0 0.013 1010000 43.800 0.050 43.750 ... ... 1.392177
1.195254 ... ... 0.013 0 0.013 1020000 44.800 0.050 44.750 ... ... 1.416422
1.212899 ... ... 0.013 0 0.013 1030000 45.800 0.050 45.750 ... ... 1.440436

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.