DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57.250
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
2.825889 ... ... 42.475 -0.225 42.250 150000 0.013 0 0.013 ... ... 2.256979
2.685847 ... ... 41.475 -0.225 41.250 160000 0.013 0 0.013 ... ... 2.151373
2.554833 ... ... 40.475 -0.225 40.250 170000 0.013 0 0.013 ... ... 2.052395
2.43176 ... ... 39.475 -0.225 39.250 180000 0.013 0 0.013 ... ... 1.959251
2.315725 ... ... 38.475 -0.225 38.250 190000 0.013 0 0.013 ... ... 1.871263
2.205967 ... ... 37.475 -0.225 37.250 200000 0.013 0 0.013 ... ... 1.787899
2.101839 ... ... 36.475 -0.225 36.250 210000 0.013 0 0.013 ... ... 1.708687
2.002796 ... ... 35.475 -0.225 35.250 220000 0.013 0 0.013 ... ... 1.633203
1.908368 ... ... 34.475 -0.225 34.250 230000 0.013 0 0.013 ... ... 1.56111
1.818142 ... ... 33.475 -0.225 33.250 240000 0.013 0 0.013 ... ... 1.492111
1.731758 ... ... 32.475 -0.225 32.250 250000 0.013 0 0.013 ... ... 1.425932
1.648899 ... ... 31.475 -0.225 31.250 260000 0.013 0 0.013 ... ... 1.362328
1.569288 ... ... 30.475 -0.225 30.250 270000 0.013 0 0.013 ... ... 1.301109
1.492682 ... ... 29.475 -0.225 29.250 280000 0.013 0 0.013 ... ... 1.242089
1.418861 ... ... 28.475 -0.225 28.250 290000 0.013 0 0.013 ... ... 1.185085
1.347627 ... ... 27.475 -0.225 27.250 300000 0.013 0 0.013 ... ... 1.129963
1.278805 ... ... 26.475 -0.225 26.250 310000 0.013 0 0.013 ... ... 1.076593
1.212234 ... ... 25.475 -0.225 25.250 320000 0.013 0 0.013 ... ... 1.024839
1.14777 ... ... 24.475 -0.225 24.250 330000 0.013 0 0.013 ... ... 0.974596
1.085282 ... ... 23.475 -0.225 23.250 340000 0.013 0 0.013 ... ... 0.92577
1.024654 ... ... 22.475 -0.225 22.250 350000 0.013 0 0.013 ... ... 0.878258
0.965775 ... ... 21.475 -0.225 21.250 360000 0.013 0 0.013 ... ... 0.831979
0.908547 ... ... 20.475 -0.225 20.250 370000 0.013 0 0.013 ... ... 0.786862
0.852878 ... ... 19.475 -0.225 19.250 380000 0.013 0 0.013 ... ... 0.742814
0.798685 ... ... 18.475 -0.225 18.250 390000 0.013 0 0.013 ... ... 0.699777
0.74589 ... ... 17.475 -0.225 17.250 400000 0.013 0 0.013 ... ... 0.657687
0.719995 ... ... 16.975 -0.225 16.750 405000 0.013 0 0.013 ... ... 0.636971
0.694423 ... ... 16.475 -0.225 16.250 410000 0.013 0 0.013 ... ... 0.616473
0.669167 ... ... 15.975 -0.225 15.750 415000 0.013 0 0.013 ... ... 0.596183
0.644217 ... ... 15.475 -0.225 15.250 420000 0.013 0 0.013 ... ... 0.576093
0.619567 ... ... 14.975 -0.225 14.750 425000 0.013 0 0.013 ... ... 0.556188
0.59521 ... ... 14.475 -0.225 14.250 430000 0.013 0 0.013 ... ... 0.536466
0.571138 ... ... 13.975 -0.225 13.750 435000 0.013 0 0.013 ... ... 0.516922
0.547345 ... ... 13.475 -0.225 13.250 440000 0.013 0 0.013 ... ... 0.497553
0.523824 ... ... 12.975 -0.225 12.750 445000 0.013 0 0.013 ... ... 0.478347
0.500569 ... ... 12.475 -0.225 12.250 450000 0.013 0 0.013 ... ... 0.459294
0.477575 ... ... 11.975 -0.225 11.750 455000 0.013 0 0.013 ... ... 0.440393
0.454835 ... ... 11.475 -0.225 11.250 460000 0.013 0 0.013 ... ... 0.421635
0.432343 ... ... 10.975 -0.225 10.750 465000 0.013 0 0.013 ... ... 0.403005
0.410094 ... ... 10.475 -0.225 10.250 470000 0.013 0 0.013 ... ... 0.38451
0.388083 ... ... 9.975 -0.225 9.750 475000 0.013 0 0.013 ... ... 0.366137
0.366305 ... ... 9.475 -0.225 9.250 480000 0.013 0 0.013 ... ... 0.347868
0.344755 ... ... 8.975 -0.225 8.750 485000 0.013 0 0.013 ... ... 0.329705
0.323427 ... ... 8.475 -0.225 8.250 490000 0.013 0 0.013 ... ... 0.311643
0.302317 ... ... 7.975 -0.225 7.750 495000 0.013 0 0.013 ... ... 0.293657
0.281422 ... ... 7.475 -0.225 7.250 500000 0.013 0 0.013 ... ... 0.27575
0.260736 ... ... 6.975 -0.225 6.750 505000 0.013 0 0.013 ... ... 0.257906
0.240255 ... ... 6.475 -0.225 6.250 510000 0.013 0 0.013 ... ... 0.240112
0.219976 ... ... 5.975 -0.225 5.750 515000 0.013 0 0.013 ... ... 0.222354
0.199894 ... ... 5.475 -0.225 5.250 520000 0.013 0 0.013 ... ... 0.204616
0.180004 ... ... 4.975 -0.225 4.750 525000 0.013 0 0.013 ... ... 0.186876
0.160303 ... ... 4.475 -0.225 4.250 530000 0.013 0 0.013 ... ... 0.169111
0.140788 ... ... 3.975 -0.225 3.750 535000 0.013 0 0.013 ... ... 0.151294
0.121454 ... ... 3.475 -0.225 3.250 540000 0.013 0 0.013 ... ... 0.133385
0.1023 ... ... 2.975 -0.225 2.750 545000 0.013 0 0.013 ... ... 0.115331
0.083321 ... ... 2.475 -0.225 2.250 550000 0.013 0 0.013 ... ... 0.09706
0.064514 ... ... 1.975 -0.225 1.750 555000 0.013 0 0.013 ... ... 0.078465
0.045876 ... ... 1.475 -0.225 1.250 560000 0.013 0 0.013 ... ... 0.059354
0.047142 ... ... 1 -0.225 0.775 565000 0.025 0 0.025 ... ... 0.046419
0.052186 ... ... 0.575 -0.175 0.400 570000 0.150 0.050 0.100 ... ... 0.052076
0.051849 ... ... 0.250 -0.100 0.150 575000 0.400 0.125 0.275 ... ... 0.051959
0.056034 ... ... 0.075 -0.025 0.050 580000 0.775 0.175 0.600 ... ... 0.046528
0.058072 ... ... 0.013 0 0.013 585000 1.250 0.225 1.025 ... ... 0.044885
0.076102 ... ... 0.013 0 0.013 590000 1.750 0.225 1.525 ... ... 0.062571
0.093318 ... ... 0.013 0 0.013 595000 2.250 0.225 2.025 ... ... 0.080109
0.109919 ... ... 0.013 0 0.013 600000 2.750 0.225 2.525 ... ... 0.097499
0.126018 ... ... 0.013 0 0.013 605000 3.250 0.225 3.025 ... ... 0.114746
0.141691 ... ... 0.013 0 0.013 610000 3.750 0.225 3.525 ... ... 0.131851
0.156994 ... ... 0.013 0 0.013 615000 4.250 0.225 4.025 ... ... 0.148817
0.17197 ... ... 0.013 0 0.013 620000 4.750 0.225 4.525 ... ... 0.165646
0.186648 ... ... 0.013 0 0.013 625000 5.250 0.225 5.025 ... ... 0.182341
0.201051 ... ... 0.013 0 0.013 630000 5.750 0.225 5.525 ... ... 0.198902
0.215205 ... ... 0.013 0 0.013 635000 6.250 0.225 6.025 ... ... 0.215333
0.229121 ... ... 0.013 0 0.013 640000 6.750 0.225 6.525 ... ... 0.231636
0.242818 ... ... 0.013 0 0.013 645000 7.250 0.225 7.025 ... ... 0.247813
0.256307 ... ... 0.013 0 0.013 650000 7.750 0.225 7.525 ... ... 0.263865
0.269601 ... ... 0.013 0 0.013 655000 8.250 0.225 8.025 ... ... 0.279796
0.282703 ... ... 0.013 0 0.013 660000 8.750 0.225 8.525 ... ... 0.295606
0.295632 ... ... 0.013 0 0.013 665000 9.250 0.225 9.025 ... ... 0.311298
0.308392 ... ... 0.013 0 0.013 670000 9.750 0.225 9.525 ... ... 0.326874
0.320981 ... ... 0.013 0 0.013 675000 10.250 0.225 10.025 ... ... 0.342334
0.333415 ... ... 0.013 0 0.013 680000 10.750 0.225 10.525 ... ... 0.357682
0.345704 ... ... 0.013 0 0.013 685000 11.250 0.225 11.025 ... ... 0.372918
0.357843 ... ... 0.013 0 0.013 690000 11.750 0.225 11.525 ... ... 0.388044
0.369836 ... ... 0.013 0 0.013 695000 12.250 0.225 12.025 ... ... 0.403062
0.381694 ... ... 0.013 0 0.013 700000 12.750 0.225 12.525 ... ... 0.417973
0.393427 ... ... 0.013 0 0.013 705000 13.250 0.225 13.025 ... ... 0.432779
0.405028 ... ... 0.013 0 0.013 710000 13.750 0.225 13.525 ... ... 0.447482
0.416501 ... ... 0.013 0 0.013 715000 14.250 0.225 14.025 ... ... 0.462083
0.427853 ... ... 0.013 0 0.013 720000 14.750 0.225 14.525 ... ... 0.476583
0.439089 ... ... 0.013 0 0.013 725000 15.250 0.225 15.025 ... ... 0.490983
0.450213 ... ... 0.013 0 0.013 730000 15.750 0.225 15.525 ... ... 0.505287
0.472122 ... ... 0.013 0 0.013 740000 16.750 0.225 16.525 ... ... 0.533605
0.493608 ... ... 0.013 0 0.013 750000 17.750 0.225 17.525 ... ... 0.561548
0.514686 ... ... 0.013 0 0.013 760000 18.750 0.225 18.525 ... ... 0.589125
0.535374 ... ... 0.013 0 0.013 770000 19.750 0.225 19.525 ... ... 0.616348
0.555699 ... ... 0.013 0 0.013 780000 20.750 0.225 20.525 ... ... 0.643224
0.575666 ... ... 0.013 0 0.013 790000 21.750 0.225 21.525 ... ... 0.669763
0.595282 ... ... 0.013 0 0.013 800000 22.750 0.225 22.525 ... ... 0.695973
0.614571 ... ... 0.013 0 0.013 810000 23.750 0.225 23.525 ... ... 0.721862
0.633556 ... ... 0.013 0 0.013 820000 24.750 0.225 24.525 ... ... 0.74744
0.652227 ... ... 0.013 0 0.013 830000 25.750 0.225 25.525 ... ... 0.772714
0.670601 ... ... 0.013 0 0.013 840000 26.750 0.225 26.525 ... ... 0.79769
0.688692 ... ... 0.013 0 0.013 850000 27.750 0.225 27.525 ... ... 0.822377
0.706511 ... ... 0.013 0 0.013 860000 28.750 0.225 28.525 ... ... 0.846781
0.724057 ... ... 0.013 0 0.013 870000 29.750 0.225 29.525 ... ... 0.870908
0.741348 ... ... 0.013 0 0.013 880000 30.750 0.225 30.525 ... ... 0.894765
0.758391 ... ... 0.013 0 0.013 890000 31.750 0.225 31.525 ... ... 0.918359
0.775194 ... ... 0.013 0 0.013 900000 32.750 0.225 32.525 ... ... 0.941695
0.791763 ... ... 0.013 0 0.013 910000 33.750 0.225 33.525 ... ... 0.964779
0.808095 ... ... 0.013 0 0.013 920000 34.750 0.225 34.525 ... ... 0.987616
0.824203 ... ... 0.013 0 0.013 930000 35.750 0.225 35.525 ... ... 1.010212
0.840097 ... ... 0.013 0 0.013 940000 36.750 0.225 36.525 ... ... 1.032573
0.855784 ... ... 0.013 0 0.013 950000 37.750 0.225 37.525 ... ... 1.054703
0.871273 ... ... 0.013 0 0.013 960000 38.750 0.225 38.525 ... ... 1.076607
0.886563 ... ... 0.013 0 0.013 970000 39.750 0.225 39.525 ... ... 1.09829
0.90165 ... ... 0.013 0 0.013 980000 40.750 0.225 40.525 ... ... 1.119756
0.91655 ... ... 0.013 0 0.013 990000 41.750 0.225 41.525 ... ... 1.141011
0.931268 ... ... 0.013 0 0.013 1000000 42.750 0.225 42.525 ... ... 1.162058
0.945807 ... ... 0.013 0 0.013 1010000 43.750 0.225 43.525 ... ... 1.182901
0.960173 ... ... 0.013 0 0.013 1020000 44.750 0.225 44.525 ... ... 1.203544
0.97437 ... ... 0.013 0 0.013 1030000 45.750 0.225 45.525 ... ... 1.223991

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.