DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57.550
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.100709 ... ... 42.600 -0.050 42.550 150000 0.013 0 0.013 ... ... 2.589258
2.947987 ... ... 41.600 -0.050 41.550 160000 0.013 0 0.013 ... ... 2.468534
2.805061 ... ... 40.600 -0.050 40.550 170000 0.013 0 0.013 ... ... 2.35539
2.670757 ... ... 39.600 -0.050 39.550 180000 0.013 0 0.013 ... ... 2.24892
2.544098 ... ... 38.600 -0.050 38.550 190000 0.013 0 0.013 ... ... 2.148343
2.424254 ... ... 37.600 -0.050 37.550 200000 0.013 0 0.013 ... ... 2.053052
2.310538 ... ... 36.600 -0.050 36.550 210000 0.013 0 0.013 ... ... 1.962509
2.202357 ... ... 35.600 -0.050 35.550 220000 0.013 0 0.013 ... ... 1.876235
2.099197 ... ... 34.600 -0.050 34.550 230000 0.013 0 0.013 ... ... 1.793832
2.000611 ... ... 33.600 -0.050 33.550 240000 0.013 0 0.013 ... ... 1.714968
1.906206 ... ... 32.600 -0.050 32.550 250000 0.013 0 0.013 ... ... 1.639335
1.81564 ... ... 31.600 -0.050 31.550 260000 0.013 0 0.013 ... ... 1.566641
1.728618 ... ... 30.600 -0.050 30.550 270000 0.013 0 0.013 ... ... 1.496675
1.644871 ... ... 29.600 -0.050 29.550 280000 0.013 0 0.013 ... ... 1.429225
1.564159 ... ... 28.600 -0.050 28.550 290000 0.013 0 0.013 ... ... 1.364086
1.486269 ... ... 27.600 -0.050 27.550 300000 0.013 0 0.013 ... ... 1.301094
1.411009 ... ... 26.600 -0.050 26.550 310000 0.013 0 0.013 ... ... 1.240106
1.338206 ... ... 25.600 -0.050 25.550 320000 0.013 0 0.013 ... ... 1.180974
1.2677 ... ... 24.600 -0.050 24.550 330000 0.013 0 0.013 ... ... 1.123564
1.199354 ... ... 23.600 -0.050 23.550 340000 0.013 0 0.013 ... ... 1.067777
1.133036 ... ... 22.600 -0.050 22.550 350000 0.013 0 0.013 ... ... 1.0135
1.068629 ... ... 21.600 -0.050 21.550 360000 0.013 0 0.013 ... ... 0.960625
1.006024 ... ... 20.600 -0.050 20.550 370000 0.013 0 0.013 ... ... 0.909084
0.945123 ... ... 19.600 -0.050 19.550 380000 0.013 0 0.013 ... ... 0.858776
0.885834 ... ... 18.600 -0.050 18.550 390000 0.013 0 0.013 ... ... 0.809618
0.828072 ... ... 17.600 -0.050 17.550 400000 0.013 0 0.013 ... ... 0.76155
0.799741 ... ... 17.100 -0.050 17.050 405000 0.013 0 0.013 ... ... 0.737894
0.771764 ... ... 16.600 -0.050 16.550 410000 0.013 0 0.013 ... ... 0.714483
0.744129 ... ... 16.100 -0.050 16.050 415000 0.013 0 0.013 ... ... 0.691313
0.71683 ... ... 15.600 -0.050 15.550 420000 0.013 0 0.013 ... ... 0.668374
0.689859 ... ... 15.100 -0.050 15.050 425000 0.013 0 0.013 ... ... 0.645655
0.663207 ... ... 14.600 -0.050 14.550 430000 0.013 0 0.013 ... ... 0.623138
0.636868 ... ... 14.100 -0.050 14.050 435000 0.013 0 0.013 ... ... 0.600828
0.610833 ... ... 13.600 -0.050 13.550 440000 0.013 0 0.013 ... ... 0.578716
0.585097 ... ... 13.100 -0.050 13.050 445000 0.013 0 0.013 ... ... 0.556798
0.559651 ... ... 12.600 -0.050 12.550 450000 0.013 0 0.013 ... ... 0.535053
0.534489 ... ... 12.100 -0.050 12.050 455000 0.013 0 0.013 ... ... 0.513484
0.509606 ... ... 11.600 -0.050 11.550 460000 0.013 0 0.013 ... ... 0.492081
0.484994 ... ... 11.100 -0.050 11.050 465000 0.013 0 0.013 ... ... 0.470831
0.460649 ... ... 10.600 -0.050 10.550 470000 0.013 0 0.013 ... ... 0.449729
0.436563 ... ... 10.100 -0.050 10.050 475000 0.013 0 0.013 ... ... 0.428774
0.412731 ... ... 9.600 -0.050 9.550 480000 0.013 0 0.013 ... ... 0.407948
0.389149 ... ... 9.100 -0.050 9.050 485000 0.013 0 0.013 ... ... 0.387235
0.365811 ... ... 8.600 -0.050 8.550 490000 0.013 0 0.013 ... ... 0.366645
0.342711 ... ... 8.100 -0.050 8.050 495000 0.013 0 0.013 ... ... 0.346154
0.319845 ... ... 7.600 -0.050 7.550 500000 0.013 0 0.013 ... ... 0.325749
0.297209 ... ... 7.100 -0.050 7.050 505000 0.013 0 0.013 ... ... 0.30543
0.274797 ... ... 6.600 -0.050 6.550 510000 0.013 0 0.013 ... ... 0.28517
0.252606 ... ... 6.100 -0.050 6.050 515000 0.013 0 0.013 ... ... 0.264962
0.23063 ... ... 5.600 -0.050 5.550 520000 0.013 0 0.013 ... ... 0.244786
0.208865 ... ... 5.100 -0.050 5.050 525000 0.013 0 0.013 ... ... 0.224621
0.187306 ... ... 4.600 -0.050 4.550 530000 0.013 0 0.013 ... ... 0.204448
0.16595 ... ... 4.100 -0.050 4.050 535000 0.013 0 0.013 ... ... 0.184229
0.144794 ... ... 3.600 -0.050 3.550 540000 0.013 0 0.013 ... ... 0.163932
0.123833 ... ... 3.100 -0.050 3.050 545000 0.013 0 0.013 ... ... 0.143509
0.103064 ... ... 2.600 -0.050 2.550 550000 0.013 0 0.013 ... ... 0.122893
0.082483 ... ... 2.100 -0.050 2.050 555000 0.013 0 0.013 ... ... 0.101988
0.062088 ... ... 1.600 -0.050 1.550 560000 0.013 0 0.013 ... ... 0.080637
0.041874 ... ... 1.100 -0.050 1.050 565000 0.013 0 0.013 ... ... 0.058567
0.052777 ... ... 0.650 -0.050 0.600 570000 0.050 0 0.050 ... ... 0.052484
0.051829 ... ... 0.275 -0.025 0.250 575000 0.200 0.025 0.175 ... ... 0.051813
0.053929 ... ... 0.075 0 0.075 580000 0.500 0.025 0.475 ... ... 0.04603
0.053139 ... ... 0.025 -0.013 0.013 585000 0.950 0.025 0.925 ... ... 0.037232
0.074395 ... ... 0.013 0 0.013 590000 1.450 0.050 1.400 ... ... 0.056586
0.094501 ... ... 0.013 0 0.013 595000 1.950 0.050 1.900 ... ... 0.075777
0.113789 ... ... 0.013 0 0.013 600000 2.450 0.050 2.400 ... ... 0.094808
0.132434 ... ... 0.013 0 0.013 605000 2.950 0.050 2.900 ... ... 0.113681
0.15055 ... ... 0.013 0 0.013 610000 3.450 0.050 3.400 ... ... 0.132398
0.168212 ... ... 0.013 0 0.013 615000 3.950 0.050 3.900 ... ... 0.150964
0.185473 ... ... 0.013 0 0.013 620000 4.450 0.050 4.400 ... ... 0.169379
0.202373 ... ... 0.013 0 0.013 625000 4.950 0.050 4.900 ... ... 0.187648
0.218951 ... ... 0.013 0 0.013 630000 5.450 0.050 5.400 ... ... 0.205771
0.235225 ... ... 0.013 0 0.013 635000 5.950 0.050 5.900 ... ... 0.223751
0.251224 ... ... 0.013 0 0.013 640000 6.450 0.050 6.400 ... ... 0.241589
0.266962 ... ... 0.013 0 0.013 645000 6.950 0.050 6.900 ... ... 0.25929
0.282456 ... ... 0.013 0 0.013 650000 7.450 0.050 7.400 ... ... 0.276855
0.29772 ... ... 0.013 0 0.013 655000 7.950 0.050 7.900 ... ... 0.294286
0.312767 ... ... 0.013 0 0.013 660000 8.450 0.050 8.400 ... ... 0.311585
0.327599 ... ... 0.013 0 0.013 665000 8.950 0.050 8.900 ... ... 0.328756
0.34224 ... ... 0.013 0 0.013 670000 9.450 0.050 9.400 ... ... 0.345798
0.356689 ... ... 0.013 0 0.013 675000 9.950 0.050 9.900 ... ... 0.362715
0.370946 ... ... 0.013 0 0.013 680000 10.450 0.050 10.400 ... ... 0.379508
0.385038 ... ... 0.013 0 0.013 685000 10.950 0.050 10.900 ... ... 0.396179
0.398962 ... ... 0.013 0 0.013 690000 11.450 0.050 11.400 ... ... 0.41273
0.412714 ... ... 0.013 0 0.013 695000 11.950 0.050 11.900 ... ... 0.429162
0.426307 ... ... 0.013 0 0.013 700000 12.450 0.050 12.400 ... ... 0.445477
0.439752 ... ... 0.013 0 0.013 705000 12.950 0.050 12.900 ... ... 0.461678
0.453055 ... ... 0.013 0 0.013 710000 13.450 0.050 13.400 ... ... 0.477764
0.466204 ... ... 0.013 0 0.013 715000 13.950 0.050 13.900 ... ... 0.493739
0.479214 ... ... 0.013 0 0.013 720000 14.450 0.050 14.400 ... ... 0.509604
0.492088 ... ... 0.013 0 0.013 725000 14.950 0.050 14.900 ... ... 0.52536
0.504832 ... ... 0.013 0 0.013 730000 15.450 0.050 15.400 ... ... 0.54101
0.51745 ... ... 0.013 0 0.013 735000 15.950 0.050 15.900 ... ... 0.556553
0.529937 ... ... 0.013 0 0.013 740000 16.450 0.050 16.400 ... ... 0.571992
0.542303 ... ... 0.013 0 0.013 745000 16.950 0.050 16.900 ... ... 0.587329
0.554551 ... ... 0.013 0 0.013 750000 17.450 0.050 17.400 ... ... 0.602564
0.566683 ... ... 0.013 0 0.013 755000 17.950 0.050 17.900 ... ... 0.617699
0.5787 ... ... 0.013 0 0.013 760000 18.450 0.050 18.400 ... ... 0.632735
0.602392 ... ... 0.013 0 0.013 770000 19.450 0.050 19.400 ... ... 0.662517
0.625669 ... ... 0.013 0 0.013 780000 20.450 0.050 20.400 ... ... 0.69192
0.64854 ... ... 0.013 0 0.013 790000 21.450 0.050 21.400 ... ... 0.720954
0.671002 ... ... 0.013 0 0.013 800000 22.450 0.050 22.400 ... ... 0.749627
0.693088 ... ... 0.013 0 0.013 810000 23.450 0.050 23.400 ... ... 0.777949
0.714823 ... ... 0.013 0 0.013 820000 24.450 0.050 24.400 ... ... 0.805928
0.736205 ... ... 0.013 0 0.013 830000 25.450 0.050 25.400 ... ... 0.833574
0.75724 ... ... 0.013 0 0.013 840000 26.450 0.050 26.400 ... ... 0.860895
0.777951 ... ... 0.013 0 0.013 850000 27.450 0.050 27.400 ... ... 0.887898
0.798349 ... ... 0.013 0 0.013 860000 28.450 0.050 28.400 ... ... 0.914591
0.818439 ... ... 0.013 0 0.013 870000 29.450 0.050 29.400 ... ... 0.940982
0.83823 ... ... 0.013 0 0.013 880000 30.450 0.050 30.400 ... ... 0.967076
0.857738 ... ... 0.013 0 0.013 890000 31.450 0.050 31.400 ... ... 0.992882
0.87697 ... ... 0.013 0 0.013 900000 32.450 0.050 32.400 ... ... 1.018404
0.895935 ... ... 0.013 0 0.013 910000 33.450 0.050 33.400 ... ... 1.043651
0.914633 ... ... 0.013 0 0.013 920000 34.450 0.050 34.400 ... ... 1.068627
0.933069 ... ... 0.013 0 0.013 930000 35.450 0.050 35.400 ... ... 1.093339
0.951259 ... ... 0.013 0 0.013 940000 36.450 0.050 36.400 ... ... 1.117793
0.969212 ... ... 0.013 0 0.013 950000 37.450 0.050 37.400 ... ... 1.141994
0.986937 ... ... 0.013 0 0.013 960000 38.450 0.050 38.400 ... ... 1.165947
1.004438 ... ... 0.013 0 0.013 970000 39.450 0.050 39.400 ... ... 1.189658
1.021706 ... ... 0.013 0 0.013 980000 40.450 0.050 40.400 ... ... 1.213131
1.038757 ... ... 0.013 0 0.013 990000 41.450 0.050 41.400 ... ... 1.236372

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.