DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 49.725
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
1.322044 ... ... 35 -0.275 34.725 150000 0.013 0 0.013 ... ... 0.791225
1.247841 ... ... 34 -0.275 33.725 160000 0.013 0 0.013 ... ... 0.750222
1.178614 ... ... 33 -0.275 32.725 170000 0.013 0 0.013 ... ... 0.711764
1.113737 ... ... 32 -0.275 31.725 180000 0.013 0 0.013 ... ... 0.675554
1.052698 ... ... 31 -0.275 30.725 190000 0.013 0 0.013 ... ... 0.641338
0.995069 ... ... 30 -0.275 29.725 200000 0.013 0 0.013 ... ... 0.608891
0.940487 ... ... 29 -0.275 28.725 210000 0.013 0 0.013 ... ... 0.57804
0.888645 ... ... 28 -0.275 27.725 220000 0.013 0 0.013 ... ... 0.548629
0.839281 ... ... 27 -0.275 26.725 230000 0.013 0 0.013 ... ... 0.520513
0.792166 ... ... 26 -0.275 25.725 240000 0.013 0 0.013 ... ... 0.493581
0.747103 ... ... 25 -0.275 24.725 250000 0.013 0 0.013 ... ... 0.467731
0.703918 ... ... 24 -0.275 23.725 260000 0.013 0 0.013 ... ... 0.442863
0.66246 ... ... 23 -0.275 22.725 270000 0.013 0 0.013 ... ... 0.418905
0.622593 ... ... 22 -0.275 21.725 280000 0.013 0 0.013 ... ... 0.395781
0.584199 ... ... 21 -0.275 20.725 290000 0.013 0 0.013 ... ... 0.373422
0.54717 ... ... 20 -0.275 19.725 300000 0.013 0 0.013 ... ... 0.351776
0.511412 ... ... 19 -0.275 18.725 310000 0.013 0 0.013 ... ... 0.330784
0.476837 ... ... 18 -0.275 17.725 320000 0.013 0 0.013 ... ... 0.310401
0.443369 ... ... 17 -0.275 16.725 330000 0.013 0 0.013 ... ... 0.290583
0.410938 ... ... 16 -0.275 15.725 340000 0.013 0 0.013 ... ... 0.271283
0.379479 ... ... 15 -0.275 14.725 350000 0.013 0 0.013 ... ... 0.252467
0.348935 ... ... 14 -0.275 13.725 360000 0.013 0 0.013 ... ... 0.234093
0.319252 ... ... 13 -0.275 12.725 370000 0.013 0 0.013 ... ... 0.216134
0.290382 ... ... 12 -0.275 11.725 380000 0.025 0.013 0.013 ... ... 0.21705
0.26228 ... ... 11 -0.275 10.725 390000 0.025 0 0.025 ... ... 0.198497
0.234906 ... ... 10 -0.275 9.725 400000 0.050 0 0.050 ... ... 0.200422
0.21746 ... ... 9.025 -0.275 8.750 410000 0.100 0.025 0.075 ... ... 0.205332
0.213683 ... ... 8.075 -0.250 7.825 420000 0.150 0.025 0.125 ... ... 0.200916
0.204808 ... ... 7.175 -0.275 6.900 430000 0.250 0.025 0.225 ... ... 0.203131
0.205596 ... ... 6.300 -0.250 6.050 440000 0.375 0.025 0.350 ... ... 0.202105
0.203039 ... ... 5.450 -0.225 5.225 450000 0.550 0.050 0.500 ... ... 0.201902
0.203661 ... ... 4.675 -0.200 4.475 460000 0.775 0.050 0.725 ... ... 0.201173
0.202911 ... ... 3.975 -0.200 3.775 470000 1.075 0.075 1 ... ... 0.202011
0.200675 ... ... 3.325 -0.200 3.125 480000 1.425 0.075 1.350 ... ... 0.201045
0.20147 ... ... 2.750 -0.175 2.575 490000 1.850 0.100 1.750 ... ... 0.200646
0.200329 ... ... 2.225 -0.150 2.075 500000 2.350 0.125 2.225 ... ... 0.200636
0.202001 ... ... 1.800 -0.125 1.675 510000 2.925 0.150 2.775 ... ... 0.201141
0.199881 ... ... 1.425 -0.125 1.300 520000 3.575 0.175 3.400 ... ... 0.202574
0.201559 ... ... 1.125 -0.100 1.025 530000 4.275 0.200 4.075 ... ... 0.203134
0.200216 ... ... 0.850 -0.075 0.775 540000 5.025 0.200 4.825 ... ... 0.203354
0.20209 ... ... 0.650 -0.050 0.600 550000 5.825 0.225 5.600 ... ... 0.203989
0.202239 ... ... 0.500 -0.050 0.450 560000 6.650 0.200 6.450 ... ... 0.202554
0.200902 ... ... 0.375 -0.050 0.325 570000 7.550 0.250 7.300 ... ... 0.207713
0.19841 ... ... 0.275 -0.050 0.225 580000 8.450 0.250 8.200 ... ... 0.209195
0.202211 ... ... 0.200 -0.025 0.175 590000 9.375 0.250 9.125 ... ... 0.211842
0.202295 ... ... 0.150 -0.025 0.125 600000 10.325 0.250 10.075 ... ... 0.217458
0.196587 ... ... 0.100 -0.025 0.075 610000 11.300 0.275 11.025 ... ... 0.22824
0.195735 ... ... 0.075 -0.025 0.050 620000 12.275 0.275 12 ... ... 0.238147
0.20741 ... ... 0.050 0 0.050 630000 13.275 0.275 13 ... ... 0.255446
0.198358 ... ... 0.025 0 0.025 640000 14.275 0.275 14 ... ... 0.272479
0.208696 ... ... 0.025 0 0.025 650000 15.275 0.275 15 ... ... 0.289254
0.218798 ... ... 0.025 0 0.025 660000 16.275 0.275 16 ... ... 0.305779
0.210453 ... ... 0.013 0 0.013 670000 17.275 0.275 17 ... ... 0.322062
0.219534 ... ... 0.013 0 0.013 680000 18.275 0.275 18 ... ... 0.338111
0.228427 ... ... 0.013 0 0.013 690000 19.275 0.275 19 ... ... 0.353931
0.237148 ... ... 0.013 0 0.013 700000 20.275 0.275 20 ... ... 0.369531
0.245706 ... ... 0.013 0 0.013 710000 21.275 0.275 21 ... ... 0.384917
0.254099 ... ... 0.013 0 0.013 720000 22.275 0.275 22 ... ... 0.400094
0.26234 ... ... 0.013 0 0.013 730000 23.275 0.275 23 ... ... 0.415069
0.270434 ... ... 0.013 0 0.013 740000 24.275 0.275 24 ... ... 0.429847
0.278385 ... ... 0.013 0 0.013 750000 25.275 0.275 25 ... ... 0.444435
0.2862 ... ... 0.013 0 0.013 760000 26.275 0.275 26 ... ... 0.458836
0.293885 ... ... 0.013 0 0.013 770000 27.275 0.275 27 ... ... 0.473057
0.301444 ... ... 0.013 0 0.013 780000 28.275 0.275 28 ... ... 0.487101
0.308878 ... ... 0.013 0 0.013 790000 29.275 0.275 29 ... ... 0.500974
0.316191 ... ... 0.013 0 0.013 800000 30.275 0.275 30 ... ... 0.514679
0.323391 ... ... 0.013 0 0.013 810000 31.275 0.275 31 ... ... 0.528222
0.330482 ... ... 0.013 0 0.013 820000 32.275 0.275 32 ... ... 0.541606
0.337468 ... ... 0.013 0 0.013 830000 33.275 0.275 33 ... ... 0.554836
0.344345 ... ... 0.013 0 0.013 840000 34.275 0.275 34 ... ... 0.567914
0.351122 ... ... 0.013 0 0.013 850000 35.275 0.275 35 ... ... 0.580845
0.357801 ... ... 0.013 0 0.013 860000 36.275 0.275 36 ... ... 0.593632
0.364386 ... ... 0.013 0 0.013 870000 37.275 0.275 37 ... ... 0.606279
0.370879 ... ... 0.013 0 0.013 880000 38.275 0.275 38 ... ... 0.618789
0.37728 ... ... 0.013 0 0.013 890000 39.275 0.275 39 ... ... 0.631165
0.383592 ... ... 0.013 0 0.013 900000 40.275 0.275 40 ... ... 0.64341
0.389821 ... ... 0.013 0 0.013 910000 41.275 0.275 41 ... ... 0.655527
0.395968 ... ... 0.013 0 0.013 920000 42.275 0.275 42 ... ... 0.667519
0.402036 ... ... 0.013 0 0.013 930000 43.275 0.275 43 ... ... 0.679389
0.408027 ... ... 0.013 0 0.013 940000 44.275 0.275 44 ... ... 0.691139
0.413939 ... ... 0.013 0 0.013 950000 45.275 0.275 45 ... ... 0.702772
0.419775 ... ... 0.013 0 0.013 960000 46.275 0.275 46 ... ... 0.714291
0.425538 ... ... 0.013 0 0.013 970000 47.275 0.275 47 ... ... 0.725697
0.431231 ... ... 0.013 0 0.013 980000 48.275 0.275 48 ... ... 0.736994
0.436855 ... ... 0.013 0 0.013 990000 49.275 0.275 49 ... ... 0.748183
0.442413 ... ... 0.013 0 0.013 1000000 50.275 0.275 50 ... ... 0.759267
0.447905 ... ... 0.013 0 0.013 1010000 51.275 0.275 51 ... ... 0.770248
0.453333 ... ... 0.013 0 0.013 1020000 52.275 0.275 52 ... ... 0.781128
0.458694 ... ... 0.013 0 0.013 1030000 53.275 0.275 53 ... ... 0.791909

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.