DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 51.250
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.356523 ... ... 36.250 0 36.250 150000 0.013 0 0.013 ... ... 1.845418
2.229589 ... ... 35.250 0 35.250 160000 0.013 0 0.013 ... ... 1.751938
2.110823 ... ... 34.250 0 34.250 170000 0.013 0 0.013 ... ... 1.664293
1.999244 ... ... 33.250 0 33.250 180000 0.013 0 0.013 ... ... 1.581767
1.894036 ... ... 32.250 0 32.250 190000 0.013 0 0.013 ... ... 1.503791
1.794512 ... ... 31.250 0 31.250 200000 0.013 0 0.013 ... ... 1.429879
1.700085 ... ... 30.250 0 30.250 210000 0.013 0 0.013 ... ... 1.3596
1.610257 ... ... 29.250 0 29.250 220000 0.013 0 0.013 ... ... 1.292602
1.524602 ... ... 28.250 0 28.250 230000 0.013 0 0.013 ... ... 1.228585
1.442751 ... ... 27.250 0 27.250 240000 0.013 0 0.013 ... ... 1.167267
1.364376 ... ... 26.250 0 26.250 250000 0.013 0 0.013 ... ... 1.108415
1.289193 ... ... 25.250 0 25.250 260000 0.013 0 0.013 ... ... 1.051831
1.216948 ... ... 24.250 0 24.250 270000 0.013 0 0.013 ... ... 0.997319
1.14742 ... ... 23.250 0 23.250 280000 0.013 0 0.013 ... ... 0.944717
1.080411 ... ... 22.250 0 22.250 290000 0.013 0 0.013 ... ... 0.893886
1.015743 ... ... 21.250 0 21.250 300000 0.013 0 0.013 ... ... 0.844677
0.953257 ... ... 20.250 0 20.250 310000 0.013 0 0.013 ... ... 0.796979
0.892808 ... ... 19.250 0 19.250 320000 0.013 0 0.013 ... ... 0.750685
0.863306 ... ... 18.750 0 18.750 325000 0.013 0 0.013 ... ... 0.728025
0.834265 ... ... 18.250 0 18.250 330000 0.013 0 0.013 ... ... 0.705679
0.805672 ... ... 17.750 0 17.750 335000 0.013 0 0.013 ... ... 0.683636
0.777511 ... ... 17.250 0 17.250 340000 0.013 0 0.013 ... ... 0.661889
0.749771 ... ... 16.750 0 16.750 345000 0.013 0 0.013 ... ... 0.640419
0.722438 ... ... 16.250 0 16.250 350000 0.013 0 0.013 ... ... 0.619214
0.695501 ... ... 15.750 0 15.750 355000 0.013 0 0.013 ... ... 0.59827
0.668948 ... ... 15.250 0 15.250 360000 0.013 0 0.013 ... ... 0.577577
0.642768 ... ... 14.750 0 14.750 365000 0.013 0 0.013 ... ... 0.557126
0.616951 ... ... 14.250 0 14.250 370000 0.013 0 0.013 ... ... 0.536898
0.591487 ... ... 13.750 0 13.750 375000 0.013 0 0.013 ... ... 0.516895
0.566366 ... ... 13.250 0 13.250 380000 0.013 0 0.013 ... ... 0.497111
0.541578 ... ... 12.750 0 12.750 385000 0.013 0 0.013 ... ... 0.477532
0.517115 ... ... 12.250 0 12.250 390000 0.013 0 0.013 ... ... 0.458141
0.492968 ... ... 11.750 0 11.750 395000 0.013 0 0.013 ... ... 0.438939
0.469129 ... ... 11.250 0 11.250 400000 0.013 0 0.013 ... ... 0.419918
0.445591 ... ... 10.750 0 10.750 405000 0.013 0 0.013 ... ... 0.401066
0.422345 ... ... 10.250 0 10.250 410000 0.013 0 0.013 ... ... 0.382374
0.399384 ... ... 9.750 0 9.750 415000 0.013 0 0.013 ... ... 0.363836
0.376702 ... ... 9.250 0 9.250 420000 0.013 0 0.013 ... ... 0.345437
0.35429 ... ... 8.750 0 8.750 425000 0.013 0 0.013 ... ... 0.327173
0.332143 ... ... 8.250 0 8.250 430000 0.013 0 0.013 ... ... 0.309037
0.310254 ... ... 7.750 0 7.750 435000 0.013 0 0.013 ... ... 0.291005
0.288618 ... ... 7.250 0 7.250 440000 0.013 0 0.013 ... ... 0.27308
0.267229 ... ... 6.750 0 6.750 445000 0.013 0 0.013 ... ... 0.255243
0.24608 ... ... 6.250 0 6.250 450000 0.013 0 0.013 ... ... 0.23748
0.225166 ... ... 5.750 0 5.750 455000 0.013 0 0.013 ... ... 0.21978
0.204482 ... ... 5.250 0 5.250 460000 0.013 0 0.013 ... ... 0.202123
0.184024 ... ... 4.750 0 4.750 465000 0.013 0 0.013 ... ... 0.184488
0.163785 ... ... 4.250 0 4.250 470000 0.013 0 0.013 ... ... 0.166852
0.143762 ... ... 3.750 0 3.750 475000 0.013 0 0.013 ... ... 0.149186
0.123949 ... ... 3.250 0 3.250 480000 0.013 0 0.013 ... ... 0.131451
0.104342 ... ... 2.750 0 2.750 485000 0.013 0 0.013 ... ... 0.113595
0.084936 ... ... 2.250 0 2.250 490000 0.013 0 0.013 ... ... 0.095547
0.065729 ... ... 1.750 0 1.750 495000 0.013 0 0.013 ... ... 0.0772
0.069375 ... ... 1.275 0 1.275 500000 0.025 0 0.025 ... ... 0.067449
0.064724 ... ... 0.825 0 0.825 505000 0.075 0 0.075 ... ... 0.064121
0.061964 ... ... 0.475 -0.025 0.450 510000 0.200 -0.025 0.225 ... ... 0.061828
0.061527 ... ... 0.225 -0.025 0.200 515000 0.450 -0.025 0.475 ... ... 0.061663
0.063189 ... ... 0.075 0 0.075 520000 0.825 0 0.825 ... ... 0.063784
0.065823 ... ... 0.025 0 0.025 525000 1.275 0 1.275 ... ... 0.067703
0.074607 ... ... 0.013 0 0.013 530000 1.750 0 1.750 ... ... 0.063522
0.091441 ... ... 0.013 0 0.013 535000 2.250 0 2.250 ... ... 0.081286
0.107656 ... ... 0.013 0 0.013 540000 2.750 0 2.750 ... ... 0.098886
0.123365 ... ... 0.013 0 0.013 545000 3.250 0 3.250 ... ... 0.116324
0.138645 ... ... 0.013 0 0.013 550000 3.750 0 3.750 ... ... 0.133604
0.153549 ... ... 0.013 0 0.013 555000 4.250 0 4.250 ... ... 0.150728
0.168122 ... ... 0.013 0 0.013 560000 4.750 0 4.750 ... ... 0.167698
0.182391 ... ... 0.013 0 0.013 565000 5.250 0 5.250 ... ... 0.184519
0.19638 ... ... 0.013 0 0.013 570000 5.750 0 5.750 ... ... 0.201192
0.210114 ... ... 0.013 0 0.013 575000 6.250 0 6.250 ... ... 0.217721
0.223608 ... ... 0.013 0 0.013 580000 6.750 0 6.750 ... ... 0.234107
0.236877 ... ... 0.013 0 0.013 585000 7.250 0 7.250 ... ... 0.250353
0.249933 ... ... 0.013 0 0.013 590000 7.750 0 7.750 ... ... 0.266463
0.262791 ... ... 0.013 0 0.013 595000 8.250 0 8.250 ... ... 0.282437
0.275452 ... ... 0.013 0 0.013 600000 8.750 0 8.750 ... ... 0.298279
0.287935 ... ... 0.013 0 0.013 605000 9.250 0 9.250 ... ... 0.31399
0.300247 ... ... 0.013 0 0.013 610000 9.750 0 9.750 ... ... 0.329573
0.312384 ... ... 0.013 0 0.013 615000 10.250 0 10.250 ... ... 0.34503
0.324361 ... ... 0.013 0 0.013 620000 10.750 0 10.750 ... ... 0.360363
0.336192 ... ... 0.013 0 0.013 625000 11.250 0 11.250 ... ... 0.375575
0.347867 ... ... 0.013 0 0.013 630000 11.750 0 11.750 ... ... 0.390666
0.359397 ... ... 0.013 0 0.013 635000 12.250 0 12.250 ... ... 0.405639
0.370788 ... ... 0.013 0 0.013 640000 12.750 0 12.750 ... ... 0.420496
0.393175 ... ... 0.013 0 0.013 650000 13.750 0 13.750 ... ... 0.449869
0.41505 ... ... 0.013 0 0.013 660000 14.750 0 14.750 ... ... 0.4788
0.436445 ... ... 0.013 0 0.013 670000 15.750 0 15.750 ... ... 0.507302
0.457385 ... ... 0.013 0 0.013 680000 16.750 0 16.750 ... ... 0.535387
0.477898 ... ... 0.013 0 0.013 690000 17.750 0 17.750 ... ... 0.563069
0.497992 ... ... 0.013 0 0.013 700000 18.750 0 18.750 ... ... 0.590358
0.517692 ... ... 0.013 0 0.013 710000 19.750 0 19.750 ... ... 0.617267
0.537028 ... ... 0.013 0 0.013 720000 20.750 0 20.750 ... ... 0.643807
0.555997 ... ... 0.013 0 0.013 730000 21.750 0 21.750 ... ... 0.669987
0.574618 ... ... 0.013 0 0.013 740000 22.750 0 22.750 ... ... 0.695817
0.592911 ... ... 0.013 0 0.013 750000 23.750 0 23.750 ... ... 0.721308
0.610887 ... ... 0.013 0 0.013 760000 24.750 0 24.750 ... ... 0.746468
0.628552 ... ... 0.013 0 0.013 770000 25.750 0 25.750 ... ... 0.771306
0.645924 ... ... 0.013 0 0.013 780000 26.750 0 26.750 ... ... 0.79583
0.663013 ... ... 0.013 0 0.013 790000 27.750 0 27.750 ... ... 0.82005
0.679827 ... ... 0.013 0 0.013 800000 28.750 0 28.750 ... ... 0.843971
0.696364 ... ... 0.013 0 0.013 810000 29.750 0 29.750 ... ... 0.867602
0.712646 ... ... 0.013 0 0.013 820000 30.750 0 30.750 ... ... 0.89095
0.728686 ... ... 0.013 0 0.013 830000 31.750 0 31.750 ... ... 0.914022
0.744488 ... ... 0.013 0 0.013 840000 32.750 0 32.750 ... ... 0.936826
0.760052 ... ... 0.013 0 0.013 850000 33.750 0 33.750 ... ... 0.959366
0.775383 ... ... 0.013 0 0.013 860000 34.750 0 34.750 ... ... 0.98165
0.790496 ... ... 0.013 0 0.013 870000 35.750 0 35.750 ... ... 1.003684
0.805396 ... ... 0.013 0 0.013 880000 36.750 0 36.750 ... ... 1.025473
0.820091 ... ... 0.013 0 0.013 890000 37.750 0 37.750 ... ... 1.047023
0.834584 ... ... 0.013 0 0.013 900000 38.750 0 38.750 ... ... 1.06834
0.848873 ... ... 0.013 0 0.013 910000 39.750 0 39.750 ... ... 1.089428
0.862976 ... ... 0.013 0 0.013 920000 40.750 0 40.750 ... ... 1.110292
0.876894 ... ... 0.013 0 0.013 930000 41.750 0 41.750 ... ... 1.130938
0.890633 ... ... 0.013 0 0.013 940000 42.750 0 42.750 ... ... 1.151371
0.904198 ... ... 0.013 0 0.013 950000 43.750 0 43.750 ... ... 1.171594
0.917591 ... ... 0.013 0 0.013 960000 44.750 0 44.750 ... ... 1.191613
0.93081 ... ... 0.013 0 0.013 970000 45.750 0 45.750 ... ... 1.211432
0.943864 ... ... 0.013 0 0.013 980000 46.750 0 46.750 ... ... 1.231054
0.956759 ... ... 0.013 0 0.013 990000 47.750 0 47.750 ... ... 1.250485
0.969501 ... ... 0.013 0 0.013 1000000 48.750 0 48.750 ... ... 1.269726
0.982092 ... ... 0.013 0 0.013 1010000 49.750 0 49.750 ... ... 1.288783
0.994537 ... ... 0.013 0 0.013 1020000 50.750 0 50.750 ... ... 1.307658
1.006837 ... ... 0.013 0 0.013 1030000 51.750 0 51.750 ... ... 1.326356
1.018995 ... ... 0.013 0 0.013 1040000 52.750 0 52.750 ... ... 1.344881
1.031011 ... ... 0.013 0 0.013 1050000 53.750 0 53.750 ... ... 1.363235
1.042893 ... ... 0.013 0 0.013 1060000 54.750 0 54.750 ... ... 1.381421
1.054644 ... ... 0.013 0 0.013 1070000 55.750 0 55.750 ... ... 1.399444
1.066267 ... ... 0.013 0 0.013 1080000 56.750 0 56.750 ... ... 1.417305

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.