DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 54.100
Expiration Date: 04/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.739652 ... ... 40.100 0 40.100 140000 0.013 0 0.013 ... ... 2.166348
2.595667 ... ... 39.100 0 39.100 150000 0.013 0 0.013 ... ... 2.058937
2.461584 ... ... 38.100 0 38.100 160000 0.013 0 0.013 ... ... 1.958711
2.336129 ... ... 37.100 0 37.100 170000 0.013 0 0.013 ... ... 1.864736
2.218271 ... ... 36.100 0 36.100 180000 0.013 0 0.013 ... ... 1.776286
2.107145 ... ... 35.100 0 35.100 190000 0.013 0 0.013 ... ... 1.692736
2.002024 ... ... 34.100 0 34.100 200000 0.013 0 0.013 ... ... 1.613539
1.902294 ... ... 33.100 0 33.100 210000 0.013 0 0.013 ... ... 1.538264
1.807423 ... ... 32.100 0 32.100 220000 0.013 0 0.013 ... ... 1.466533
1.716965 ... ... 31.100 0 31.100 230000 0.013 0 0.013 ... ... 1.397998
1.630525 ... ... 30.100 0 30.100 240000 0.013 0 0.013 ... ... 1.332377
1.547762 ... ... 29.100 0 29.100 250000 0.013 0 0.013 ... ... 1.269425
1.468375 ... ... 28.100 0 28.100 260000 0.013 0 0.013 ... ... 1.208912
1.392094 ... ... 27.100 0 27.100 270000 0.013 0 0.013 ... ... 1.150635
1.318684 ... ... 26.100 0 26.100 280000 0.013 0 0.013 ... ... 1.094431
1.247937 ... ... 25.100 0 25.100 290000 0.013 0 0.013 ... ... 1.040137
1.179666 ... ... 24.100 0 24.100 300000 0.013 0 0.013 ... ... 0.987601
1.113703 ... ... 23.100 0 23.100 310000 0.013 0 0.013 ... ... 0.936713
1.049894 ... ... 22.100 0 22.100 320000 0.013 0 0.013 ... ... 0.887351
0.988101 ... ... 21.100 0 21.100 330000 0.013 0 0.013 ... ... 0.839397
0.9282 ... ... 20.100 0 20.100 340000 0.013 0 0.013 ... ... 0.79277
0.870073 ... ... 19.100 0 19.100 350000 0.013 0 0.013 ... ... 0.747366
0.813621 ... ... 18.100 0 18.100 360000 0.013 0 0.013 ... ... 0.703105
0.758749 ... ... 17.100 0 17.100 370000 0.013 0 0.013 ... ... 0.659919
0.70537 ... ... 16.100 0 16.100 380000 0.013 0 0.013 ... ... 0.61772
0.653403 ... ... 15.100 0 15.100 390000 0.013 0 0.013 ... ... 0.576454
0.602773 ... ... 14.100 0 14.100 400000 0.013 0 0.013 ... ... 0.536035
0.577938 ... ... 13.600 0 13.600 405000 0.013 0 0.013 ... ... 0.516128
0.553413 ... ... 13.100 0 13.100 410000 0.013 0 0.013 ... ... 0.496419
0.529189 ... ... 12.600 0 12.600 415000 0.013 0 0.013 ... ... 0.476887
0.505259 ... ... 12.100 0 12.100 420000 0.013 0 0.013 ... ... 0.457528
0.481616 ... ... 11.600 0 11.600 425000 0.013 0 0.013 ... ... 0.438338
0.458252 ... ... 11.100 0 11.100 430000 0.013 0 0.013 ... ... 0.419308
0.435162 ... ... 10.600 0 10.600 435000 0.013 0 0.013 ... ... 0.400426
0.412338 ... ... 10.100 0 10.100 440000 0.013 0 0.013 ... ... 0.381691
0.389775 ... ... 9.600 0 9.600 445000 0.013 0 0.013 ... ... 0.363091
0.367467 ... ... 9.100 0 9.100 450000 0.013 0 0.013 ... ... 0.344608
0.345409 ... ... 8.600 0 8.600 455000 0.013 0 0.013 ... ... 0.32625
0.323593 ... ... 8.100 0 8.100 460000 0.013 0 0.013 ... ... 0.307998
0.302015 ... ... 7.600 0 7.600 465000 0.013 0 0.013 ... ... 0.289837
0.28067 ... ... 7.100 0 7.100 470000 0.013 0 0.013 ... ... 0.271769
0.259552 ... ... 6.600 0 6.600 475000 0.013 0 0.013 ... ... 0.253766
0.238657 ... ... 6.100 0 6.100 480000 0.013 0 0.013 ... ... 0.235828
0.21798 ... ... 5.600 0 5.600 485000 0.013 0 0.013 ... ... 0.21793
0.197516 ... ... 5.100 0 5.100 490000 0.013 0 0.013 ... ... 0.200059
0.177261 ... ... 4.600 0 4.600 495000 0.013 0 0.013 ... ... 0.182194
0.157211 ... ... 4.100 0 4.100 500000 0.013 0 0.013 ... ... 0.164305
0.13736 ... ... 3.600 0 3.600 505000 0.013 0 0.013 ... ... 0.146364
0.117706 ... ... 3.100 0 3.100 510000 0.013 0 0.013 ... ... 0.128327
0.098245 ... ... 2.600 0 2.600 515000 0.013 0 0.013 ... ... 0.110139
0.078971 ... ... 2.100 0 2.100 520000 0.013 0 0.013 ... ... 0.091718
0.059883 ... ... 1.600 0 1.600 525000 0.013 0 0.013 ... ... 0.072933
0.040976 ... ... 1.125 -0.025 1.100 530000 0.013 -0.013 0.025 ... ... 0.053558
0.049372 ... ... 0.725 -0.075 0.650 535000 0.050 -0.075 0.125 ... ... 0.048923
0.050301 ... ... 0.400 -0.100 0.300 540000 0.200 -0.100 0.300 ... ... 0.050255
0.050819 ... ... 0.175 -0.075 0.100 545000 0.500 -0.075 0.575 ... ... 0.051041
0.052438 ... ... 0.075 -0.050 0.025 550000 0.925 -0.025 0.950 ... ... 0.053471
0.063604 ... ... 0.025 -0.013 0.013 555000 1.400 -0.025 1.425 ... ... 0.050962
0.081348 ... ... 0.013 0 0.013 560000 1.900 0 1.900 ... ... 0.068852
0.098342 ... ... 0.013 0 0.013 565000 2.400 0 2.400 ... ... 0.086583
0.114752 ... ... 0.013 0 0.013 570000 2.900 0 2.900 ... ... 0.104159
0.130679 ... ... 0.013 0 0.013 575000 3.400 0 3.400 ... ... 0.121581
0.146195 ... ... 0.013 0 0.013 580000 3.900 0 3.900 ... ... 0.138852
0.161346 ... ... 0.013 0 0.013 585000 4.400 0 4.400 ... ... 0.155976
0.176173 ... ... 0.013 0 0.013 590000 4.900 0 4.900 ... ... 0.172955
0.190707 ... ... 0.013 0 0.013 595000 5.400 0 5.400 ... ... 0.189791
0.204966 ... ... 0.013 0 0.013 600000 5.900 0 5.900 ... ... 0.206487
0.218976 ... ... 0.013 0 0.013 605000 6.400 0 6.400 ... ... 0.223046
0.23275 ... ... 0.013 0 0.013 610000 6.900 0 6.900 ... ... 0.239468
0.246302 ... ... 0.013 0 0.013 615000 7.400 0 7.400 ... ... 0.255758
0.259647 ... ... 0.013 0 0.013 620000 7.900 0 7.900 ... ... 0.271916
0.272796 ... ... 0.013 0 0.013 625000 8.400 0 8.400 ... ... 0.287946
0.285749 ... ... 0.013 0 0.013 630000 8.900 0 8.900 ... ... 0.303849
0.298531 ... ... 0.013 0 0.013 635000 9.400 0 9.400 ... ... 0.319627
0.31114 ... ... 0.013 0 0.013 640000 9.900 0 9.900 ... ... 0.335282
0.323576 ... ... 0.013 0 0.013 645000 10.400 0 10.400 ... ... 0.350817
0.335859 ... ... 0.013 0 0.013 650000 10.900 0 10.900 ... ... 0.366232
0.347993 ... ... 0.013 0 0.013 655000 11.400 0 11.400 ... ... 0.381531
0.359972 ... ... 0.013 0 0.013 660000 11.900 0 11.900 ... ... 0.396715
0.371808 ... ... 0.013 0 0.013 665000 12.400 0 12.400 ... ... 0.411785
0.383508 ... ... 0.013 0 0.013 670000 12.900 0 12.900 ... ... 0.426744
0.395081 ... ... 0.013 0 0.013 675000 13.400 0 13.400 ... ... 0.441593
0.406516 ... ... 0.013 0 0.013 680000 13.900 0 13.900 ... ... 0.456334
0.417826 ... ... 0.013 0 0.013 685000 14.400 0 14.400 ... ... 0.470968
0.429014 ... ... 0.013 0 0.013 690000 14.900 0 14.900 ... ... 0.485496
0.440085 ... ... 0.013 0 0.013 695000 15.400 0 15.400 ... ... 0.499921
0.451037 ... ... 0.013 0 0.013 700000 15.900 0 15.900 ... ... 0.514243
0.461877 ... ... 0.013 0 0.013 705000 16.400 0 16.400 ... ... 0.528465
0.472607 ... ... 0.013 0 0.013 710000 16.900 0 16.900 ... ... 0.542588
0.483231 ... ... 0.013 0 0.013 715000 17.400 0 17.400 ... ... 0.556613
0.493751 ... ... 0.013 0 0.013 720000 17.900 0 17.900 ... ... 0.570542
0.504166 ... ... 0.013 0 0.013 725000 18.400 0 18.400 ... ... 0.584375
0.514476 ... ... 0.013 0 0.013 730000 18.900 0 18.900 ... ... 0.598115
0.524689 ... ... 0.013 0 0.013 735000 19.400 0 19.400 ... ... 0.611763
0.534812 ... ... 0.013 0 0.013 740000 19.900 0 19.900 ... ... 0.62532
0.544843 ... ... 0.013 0 0.013 745000 20.400 0 20.400 ... ... 0.638787
0.554782 ... ... 0.013 0 0.013 750000 20.900 0 20.900 ... ... 0.652165
0.56463 ... ... 0.013 0 0.013 755000 21.400 0 21.400 ... ... 0.665456
0.574385 ... ... 0.013 0 0.013 760000 21.900 0 21.900 ... ... 0.678661
0.584054 ... ... 0.013 0 0.013 765000 22.400 0 22.400 ... ... 0.69178
0.593639 ... ... 0.013 0 0.013 770000 22.900 0 22.900 ... ... 0.704816
0.603142 ... ... 0.013 0 0.013 775000 23.400 0 23.400 ... ... 0.717769
0.612564 ... ... 0.013 0 0.013 780000 23.900 0 23.900 ... ... 0.73064
0.62191 ... ... 0.013 0 0.013 785000 24.400 0 24.400 ... ... 0.743431
0.631178 ... ... 0.013 0 0.013 790000 24.900 0 24.900 ... ... 0.756141
0.649475 ... ... 0.013 0 0.013 800000 25.900 0 25.900 ... ... 0.781328
0.667477 ... ... 0.013 0 0.013 810000 26.900 0 26.900 ... ... 0.806208
0.685194 ... ... 0.013 0 0.013 820000 27.900 0 27.900 ... ... 0.83079
0.702637 ... ... 0.013 0 0.013 830000 28.900 0 28.900 ... ... 0.855081
0.7198 ... ... 0.013 0 0.013 840000 29.900 0 29.900 ... ... 0.879087
0.73671 ... ... 0.013 0 0.013 850000 30.900 0 30.900 ... ... 0.902815
0.753373 ... ... 0.013 0 0.013 860000 31.900 0 31.900 ... ... 0.926273
0.769795 ... ... 0.013 0 0.013 870000 32.900 0 32.900 ... ... 0.949465
0.785979 ... ... 0.013 0 0.013 880000 33.900 0 33.900 ... ... 0.972398
0.801926 ... ... 0.013 0 0.013 890000 34.900 0 34.900 ... ... 0.995078
0.817652 ... ... 0.013 0 0.013 900000 35.900 0 35.900 ... ... 1.017511
0.833163 ... ... 0.013 0 0.013 910000 36.900 0 36.900 ... ... 1.039703
0.848466 ... ... 0.013 0 0.013 920000 37.900 0 37.900 ... ... 1.061659
0.863568 ... ... 0.013 0 0.013 930000 38.900 0 38.900 ... ... 1.083385
0.878467 ... ... 0.013 0 0.013 940000 39.900 0 39.900 ... ... 1.104884
0.89317 ... ... 0.013 0 0.013 950000 40.900 0 40.900 ... ... 1.126162
0.907687 ... ... 0.013 0 0.013 960000 41.900 0 41.900 ... ... 1.147224
0.922021 ... ... 0.013 0 0.013 970000 42.900 0 42.900 ... ... 1.168074
0.936178 ... ... 0.013 0 0.013 980000 43.900 0 43.900 ... ... 1.188717
0.950161 ... ... 0.013 0 0.013 990000 44.900 0 44.900 ... ... 1.209157
0.963971 ... ... 0.013 0 0.013 1000000 45.900 0 45.900 ... ... 1.229398
0.977609 ... ... 0.013 0 0.013 1010000 46.900 0 46.900 ... ... 1.249444
0.991085 ... ... 0.013 0 0.013 1020000 47.900 0 47.900 ... ... 1.269299
1.004405 ... ... 0.013 0 0.013 1030000 48.900 0 48.900 ... ... 1.288967
1.017571 ... ... 0.013 0 0.013 1040000 49.900 0 49.900 ... ... 1.308451
1.030591 ... ... 0.013 0 0.013 1050000 50.900 0 50.900 ... ... 1.327755
1.043465 ... ... 0.013 0 0.013 1060000 51.900 0 51.900 ... ... 1.346883
1.056195 ... ... 0.013 0 0.013 1070000 52.900 0 52.900 ... ... 1.365837
1.068775 ... ... 0.013 0 0.013 1080000 53.900 0 53.900 ... ... 1.384621
1.081218 ... ... 0.013 0 0.013 1090000 54.900 0 54.900 ... ... 1.403238
1.093527 ... ... 0.013 0 0.013 1100000 55.900 0 55.900 ... ... 1.421691
1.105704 ... ... 0.013 0 0.013 1110000 56.900 0 56.900 ... ... 1.439982
1.117753 ... ... 0.013 0 0.013 1120000 57.900 0 57.900 ... ... 1.458115

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.