DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 54.950
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
3.808161 ... ... 39.750 0.200 39.950 150000 0.013 0 0.013 ... ... 3.426217
3.614866 ... ... 38.750 0.200 38.950 160000 0.013 0 0.013 ... ... 3.261274
3.433861 ... ... 37.750 0.200 37.950 170000 0.013 0 0.013 ... ... 3.10664
3.263672 ... ... 36.750 0.200 36.950 180000 0.013 0 0.013 ... ... 2.961086
3.103085 ... ... 35.750 0.200 35.950 190000 0.013 0 0.013 ... ... 2.823604
2.951087 ... ... 34.750 0.200 34.950 200000 0.013 0 0.013 ... ... 2.693316
2.806802 ... ... 33.750 0.200 33.950 210000 0.013 0 0.013 ... ... 2.569466
2.669485 ... ... 32.750 0.200 32.950 220000 0.013 0 0.013 ... ... 2.451454
2.538494 ... ... 31.750 0.200 31.950 230000 0.013 0 0.013 ... ... 2.338732
2.413271 ... ... 30.750 0.200 30.950 240000 0.013 0 0.013 ... ... 2.230792
2.293322 ... ... 29.750 0.200 29.950 250000 0.013 0 0.013 ... ... 2.127249
2.178225 ... ... 28.750 0.200 28.950 260000 0.013 0 0.013 ... ... 2.02774
2.067602 ... ... 27.750 0.200 27.950 270000 0.013 0 0.013 ... ... 1.931914
1.961115 ... ... 26.750 0.200 26.950 280000 0.013 0 0.013 ... ... 1.839497
1.85847 ... ... 25.750 0.200 25.950 290000 0.013 0 0.013 ... ... 1.75024
1.759396 ... ... 24.750 0.200 24.950 300000 0.013 0 0.013 ... ... 1.663892
1.663649 ... ... 23.750 0.200 23.950 310000 0.013 0 0.013 ... ... 1.580243
1.571002 ... ... 22.750 0.200 22.950 320000 0.013 0 0.013 ... ... 1.499121
1.481267 ... ... 21.750 0.200 21.950 330000 0.013 0 0.013 ... ... 1.420339
1.394266 ... ... 20.750 0.200 20.950 340000 0.013 0 0.013 ... ... 1.343734
1.309835 ... ... 19.750 0.200 19.950 350000 0.013 0 0.013 ... ... 1.269174
1.227828 ... ... 18.750 0.200 18.950 360000 0.013 0 0.013 ... ... 1.196495
1.187691 ... ... 18.250 0.200 18.450 365000 0.013 0 0.013 ... ... 1.160827
1.14811 ... ... 17.750 0.200 17.950 370000 0.013 0 0.013 ... ... 1.125589
1.109068 ... ... 17.250 0.200 17.450 375000 0.013 0 0.013 ... ... 1.090767
1.070551 ... ... 16.750 0.200 16.950 380000 0.013 0 0.013 ... ... 1.05634
1.032546 ... ... 16.250 0.200 16.450 385000 0.013 0 0.013 ... ... 1.022296
0.995037 ... ... 15.750 0.200 15.950 390000 0.013 0 0.013 ... ... 0.988627
0.958013 ... ... 15.250 0.200 15.450 395000 0.013 0 0.013 ... ... 0.955318
0.921461 ... ... 14.750 0.200 14.950 400000 0.013 0 0.013 ... ... 0.922357
0.885369 ... ... 14.250 0.200 14.450 405000 0.013 0 0.013 ... ... 0.889714
0.849721 ... ... 13.750 0.200 13.950 410000 0.013 0 0.013 ... ... 0.857394
0.814511 ... ... 13.250 0.200 13.450 415000 0.013 0 0.013 ... ... 0.825385
0.779727 ... ... 12.750 0.200 12.950 420000 0.013 0 0.013 ... ... 0.793682
0.745359 ... ... 12.250 0.200 12.450 425000 0.013 0 0.013 ... ... 0.762247
0.711398 ... ... 11.750 0.200 11.950 430000 0.013 0 0.013 ... ... 0.731085
0.677832 ... ... 11.250 0.200 11.450 435000 0.013 0 0.013 ... ... 0.700185
0.644654 ... ... 10.750 0.200 10.950 440000 0.013 0 0.013 ... ... 0.669525
0.611855 ... ... 10.250 0.200 10.450 445000 0.013 0 0.013 ... ... 0.639101
0.579425 ... ... 9.750 0.200 9.950 450000 0.013 0 0.013 ... ... 0.608901
0.547358 ... ... 9.250 0.200 9.450 455000 0.013 0 0.013 ... ... 0.578903
0.515645 ... ... 8.750 0.200 8.950 460000 0.013 0 0.013 ... ... 0.549089
0.484277 ... ... 8.250 0.200 8.450 465000 0.013 0 0.013 ... ... 0.519468
0.453247 ... ... 7.750 0.200 7.950 470000 0.013 0 0.013 ... ... 0.489999
0.422548 ... ... 7.250 0.200 7.450 475000 0.013 0 0.013 ... ... 0.460671
0.392172 ... ... 6.750 0.200 6.950 480000 0.013 0 0.013 ... ... 0.43148
0.362112 ... ... 6.250 0.200 6.450 485000 0.013 0 0.013 ... ... 0.402386
0.332363 ... ... 5.750 0.200 5.950 490000 0.013 0 0.013 ... ... 0.373379
0.302916 ... ... 5.250 0.200 5.450 495000 0.013 0 0.013 ... ... 0.344428
0.273767 ... ... 4.750 0.200 4.950 500000 0.013 0 0.013 ... ... 0.315502
0.244909 ... ... 4.250 0.200 4.450 505000 0.013 0 0.013 ... ... 0.28657
0.216337 ... ... 3.750 0.200 3.950 510000 0.013 0 0.013 ... ... 0.257582
0.188043 ... ... 3.250 0.200 3.450 515000 0.013 0 0.013 ... ... 0.228482
0.160024 ... ... 2.750 0.200 2.950 520000 0.013 0 0.013 ... ... 0.1992
0.132273 ... ... 2.250 0.200 2.450 525000 0.013 0 0.013 ... ... 0.169633
0.104783 ... ... 1.750 0.200 1.950 530000 0.013 0 0.013 ... ... 0.139627
0.077553 ... ... 1.250 0.200 1.450 535000 0.013 0 0.013 ... ... 0.108944
0.050575 ... ... 0.750 0.200 0.950 540000 0.013 0 0.013 ... ... 0.077126
0.023847 ... ... 0.275 0.175 0.450 545000 0.013 -0.013 0.025 ... ... 0.043042
0.03228 ... ... 0.025 0.050 0.075 550000 0.125 -0.150 0.275 ... ... 0.032294
0.049657 ... ... 0.013 0 0.013 555000 0.550 -0.200 0.750 ... ... 0.028882
0.082034 ... ... 0.013 0 0.013 560000 1.050 -0.200 1.250 ... ... 0.054892
0.111949 ... ... 0.013 0 0.013 565000 1.550 -0.200 1.750 ... ... 0.08067
0.140337 ... ... 0.013 0 0.013 570000 2.050 -0.200 2.250 ... ... 0.106221
0.167608 ... ... 0.013 0 0.013 575000 2.550 -0.200 2.750 ... ... 0.13155
0.193992 ... ... 0.013 0 0.013 580000 3.050 -0.200 3.250 ... ... 0.156659
0.219637 ... ... 0.013 0 0.013 585000 3.550 -0.200 3.750 ... ... 0.181551
0.244644 ... ... 0.013 0 0.013 590000 4.050 -0.200 4.250 ... ... 0.206232
0.269087 ... ... 0.013 0 0.013 595000 4.550 -0.200 4.750 ... ... 0.230705
0.293014 ... ... 0.013 0 0.013 600000 5.050 -0.200 5.250 ... ... 0.254975
0.316483 ... ... 0.013 0 0.013 605000 5.550 -0.200 5.750 ... ... 0.279043
0.339521 ... ... 0.013 0 0.013 610000 6.050 -0.200 6.250 ... ... 0.302914
0.362164 ... ... 0.013 0 0.013 615000 6.550 -0.200 6.750 ... ... 0.326591
0.384435 ... ... 0.013 0 0.013 620000 7.050 -0.200 7.250 ... ... 0.350077
0.406353 ... ... 0.013 0 0.013 625000 7.550 -0.200 7.750 ... ... 0.373376
0.427944 ... ... 0.013 0 0.013 630000 8.050 -0.200 8.250 ... ... 0.396489
0.449219 ... ... 0.013 0 0.013 635000 8.550 -0.200 8.750 ... ... 0.419421
0.470191 ... ... 0.013 0 0.013 640000 9.050 -0.200 9.250 ... ... 0.442175
0.490886 ... ... 0.013 0 0.013 645000 9.550 -0.200 9.750 ... ... 0.464752
0.5113 ... ... 0.013 0 0.013 650000 10.050 -0.200 10.250 ... ... 0.487156
0.531444 ... ... 0.013 0 0.013 655000 10.550 -0.200 10.750 ... ... 0.50939
0.551349 ... ... 0.013 0 0.013 660000 11.050 -0.200 11.250 ... ... 0.531455
0.57101 ... ... 0.013 0 0.013 665000 11.550 -0.200 11.750 ... ... 0.553356
0.590423 ... ... 0.013 0 0.013 670000 12.050 -0.200 12.250 ... ... 0.575094
0.60961 ... ... 0.013 0 0.013 675000 12.550 -0.200 12.750 ... ... 0.596673
0.628583 ... ... 0.013 0 0.013 680000 13.050 -0.200 13.250 ... ... 0.618094
0.647346 ... ... 0.013 0 0.013 685000 13.550 -0.200 13.750 ... ... 0.63936
0.665891 ... ... 0.013 0 0.013 690000 14.050 -0.200 14.250 ... ... 0.660472
0.684237 ... ... 0.013 0 0.013 695000 14.550 -0.200 14.750 ... ... 0.681433
0.702388 ... ... 0.013 0 0.013 700000 15.050 -0.200 15.250 ... ... 0.702246
0.738123 ... ... 0.013 0 0.013 710000 16.050 -0.200 16.250 ... ... 0.743433
0.773134 ... ... 0.013 0 0.013 720000 17.050 -0.200 17.250 ... ... 0.78405
0.807462 ... ... 0.013 0 0.013 730000 18.050 -0.200 18.250 ... ... 0.824112
0.841115 ... ... 0.013 0 0.013 740000 19.050 -0.200 19.250 ... ... 0.863636
0.874151 ... ... 0.013 0 0.013 750000 20.050 -0.200 20.250 ... ... 0.902634
0.906596 ... ... 0.013 0 0.013 760000 21.050 -0.200 21.250 ... ... 0.94112
0.938448 ... ... 0.013 0 0.013 770000 22.050 -0.200 22.250 ... ... 0.979109
0.969743 ... ... 0.013 0 0.013 780000 23.050 -0.200 23.250 ... ... 1.016614
1.000512 ... ... 0.013 0 0.013 790000 24.050 -0.200 24.250 ... ... 1.053649
1.030779 ... ... 0.013 0 0.013 800000 25.050 -0.200 25.250 ... ... 1.090224
1.060535 ... ... 0.013 0 0.013 810000 26.050 -0.200 26.250 ... ... 1.126352
1.089817 ... ... 0.013 0 0.013 820000 27.050 -0.200 27.250 ... ... 1.162043
1.118643 ... ... 0.013 0 0.013 830000 28.050 -0.200 28.250 ... ... 1.197309
1.147023 ... ... 0.013 0 0.013 840000 29.050 -0.200 29.250 ... ... 1.232159
1.174955 ... ... 0.013 0 0.013 850000 30.050 -0.200 30.250 ... ... 1.266605
1.202483 ... ... 0.013 0 0.013 860000 31.050 -0.200 31.250 ... ... 1.300657
1.229611 ... ... 0.013 0 0.013 870000 32.050 -0.200 32.250 ... ... 1.334322
1.256351 ... ... 0.013 0 0.013 880000 33.050 -0.200 33.250 ... ... 1.36761
1.282704 ... ... 0.013 0 0.013 890000 34.050 -0.200 34.250 ... ... 1.400529
1.308677 ... ... 0.013 0 0.013 900000 35.050 -0.200 35.250 ... ... 1.433087
1.334293 ... ... 0.013 0 0.013 910000 36.050 -0.200 36.250 ... ... 1.465292
1.359563 ... ... 0.013 0 0.013 920000 37.050 -0.200 37.250 ... ... 1.497152
1.384498 ... ... 0.013 0 0.013 930000 38.050 -0.200 38.250 ... ... 1.528676
1.409111 ... ... 0.013 0 0.013 940000 39.050 -0.200 39.250 ... ... 1.559869
1.433392 ... ... 0.013 0 0.013 950000 40.050 -0.200 40.250 ... ... 1.590739
1.457359 ... ... 0.013 0 0.013 960000 41.050 -0.200 41.250 ... ... 1.621293
1.481024 ... ... 0.013 0 0.013 970000 42.050 -0.200 42.250 ... ... 1.651537
1.504395 ... ... 0.013 0 0.013 980000 43.050 -0.200 43.250 ... ... 1.681477
1.527478 ... ... 0.013 0 0.013 990000 44.050 -0.200 44.250 ... ... 1.711118
1.550282 ... ... 0.013 0 0.013 1000000 45.050 -0.200 45.250 ... ... 1.740469
1.572804 ... ... 0.013 0 0.013 1010000 46.050 -0.200 46.250 ... ... 1.769534
1.595049 ... ... 0.013 0 0.013 1020000 47.050 -0.200 47.250 ... ... 1.79832
1.617033 ... ... 0.013 0 0.013 1030000 48.050 -0.200 48.250 ... ... 1.826833
1.638764 ... ... 0.013 0 0.013 1040000 49.050 -0.200 49.250 ... ... 1.855076
1.660249 ... ... 0.013 0 0.013 1050000 50.050 -0.200 50.250 ... ... 1.883057
1.681496 ... ... 0.013 0 0.013 1060000 51.050 -0.200 51.250 ... ... 1.910779

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.