DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.750
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.791212 ... ... 48.375 0.375 48.750 150000 0.013 0 0.013 ... ... 2.166567
2.662424 ... ... 47.375 0.375 47.750 160000 0.013 0 0.013 ... ... 2.072114
2.541997 ... ... 46.375 0.375 46.750 170000 0.013 0 0.013 ... ... 1.983618
2.42892 ... ... 45.375 0.375 45.750 180000 0.013 0 0.013 ... ... 1.900367
2.322352 ... ... 44.375 0.375 44.750 190000 0.013 0 0.013 ... ... 1.821754
2.221585 ... ... 43.375 0.375 43.750 200000 0.013 0 0.013 ... ... 1.747297
2.126025 ... ... 42.375 0.375 42.750 210000 0.013 0 0.013 ... ... 1.676574
2.035163 ... ... 41.375 0.375 41.750 220000 0.013 0 0.013 ... ... 1.60922
1.94856 ... ... 40.375 0.375 40.750 230000 0.013 0 0.013 ... ... 1.544904
1.865837 ... ... 39.375 0.375 39.750 240000 0.013 0 0.013 ... ... 1.483373
1.786658 ... ... 38.375 0.375 38.750 250000 0.013 0 0.013 ... ... 1.42439
1.71073 ... ... 37.375 0.375 37.750 260000 0.013 0 0.013 ... ... 1.367739
1.637799 ... ... 36.375 0.375 36.750 270000 0.013 0 0.013 ... ... 1.313224
1.567637 ... ... 35.375 0.375 35.750 280000 0.013 0 0.013 ... ... 1.260696
1.500043 ... ... 34.375 0.375 34.750 290000 0.013 0 0.013 ... ... 1.210006
1.434833 ... ... 33.375 0.375 33.750 300000 0.013 0 0.013 ... ... 1.161017
1.371843 ... ... 32.375 0.375 32.750 310000 0.013 0 0.013 ... ... 1.113603
1.310927 ... ... 31.375 0.375 31.750 320000 0.013 0 0.013 ... ... 1.067669
1.251948 ... ... 30.375 0.375 30.750 330000 0.013 0 0.013 ... ... 1.023116
1.19479 ... ... 29.375 0.375 29.750 340000 0.013 0 0.013 ... ... 0.979845
1.139343 ... ... 28.375 0.375 28.750 350000 0.013 0 0.013 ... ... 0.937778
1.085506 ... ... 27.375 0.375 27.750 360000 0.013 0 0.013 ... ... 0.896847
1.033188 ... ... 26.375 0.375 26.750 370000 0.013 0 0.013 ... ... 0.856986
0.982304 ... ... 25.375 0.375 25.750 380000 0.013 0 0.013 ... ... 0.818112
0.932777 ... ... 24.375 0.375 24.750 390000 0.013 0 0.013 ... ... 0.780182
0.884535 ... ... 23.375 0.375 23.750 400000 0.013 0 0.013 ... ... 0.743142
0.837511 ... ... 22.375 0.375 22.750 410000 0.013 0 0.013 ... ... 0.706927
0.791646 ... ... 21.375 0.375 21.750 420000 0.013 0 0.013 ... ... 0.671498
0.746884 ... ... 20.375 0.375 20.750 430000 0.013 0 0.013 ... ... 0.636813
0.703172 ... ... 19.375 0.375 19.750 440000 0.013 0 0.013 ... ... 0.602823
0.681694 ... ... 18.875 0.375 19.250 445000 0.013 0 0.013 ... ... 0.586077
0.660461 ... ... 18.375 0.375 18.750 450000 0.013 0 0.013 ... ... 0.569491
0.639467 ... ... 17.875 0.375 18.250 455000 0.013 0 0.013 ... ... 0.553062
0.618706 ... ... 17.375 0.375 17.750 460000 0.013 0 0.013 ... ... 0.536781
0.598173 ... ... 16.875 0.375 17.250 465000 0.013 0 0.013 ... ... 0.520639
0.577863 ... ... 16.375 0.375 16.750 470000 0.013 0 0.013 ... ... 0.504638
0.557772 ... ... 15.875 0.375 16.250 475000 0.013 0 0.013 ... ... 0.488774
0.537894 ... ... 15.375 0.375 15.750 480000 0.013 0 0.013 ... ... 0.473047
0.518225 ... ... 14.875 0.375 15.250 485000 0.013 0 0.013 ... ... 0.457446
0.498761 ... ... 14.375 0.375 14.750 490000 0.013 0 0.013 ... ... 0.441962
0.479497 ... ... 13.875 0.375 14.250 495000 0.013 0 0.013 ... ... 0.426597
0.46043 ... ... 13.375 0.375 13.750 500000 0.013 0 0.013 ... ... 0.411347
0.441554 ... ... 12.875 0.375 13.250 505000 0.013 0 0.013 ... ... 0.396206
0.422866 ... ... 12.375 0.375 12.750 510000 0.013 0 0.013 ... ... 0.381165
0.404363 ... ... 11.875 0.375 12.250 515000 0.013 0 0.013 ... ... 0.366229
0.386041 ... ... 11.375 0.375 11.750 520000 0.013 0 0.013 ... ... 0.351389
0.367895 ... ... 10.875 0.375 11.250 525000 0.013 0 0.013 ... ... 0.336636
0.349924 ... ... 10.375 0.375 10.750 530000 0.013 0 0.013 ... ... 0.321964
0.332122 ... ... 9.875 0.375 10.250 535000 0.013 0 0.013 ... ... 0.307379
0.314488 ... ... 9.375 0.375 9.750 540000 0.013 0 0.013 ... ... 0.292871
0.297018 ... ... 8.875 0.375 9.250 545000 0.013 0 0.013 ... ... 0.278424
0.279709 ... ... 8.375 0.375 8.750 550000 0.013 0 0.013 ... ... 0.264041
0.262557 ... ... 7.875 0.375 8.250 555000 0.013 0 0.013 ... ... 0.249721
0.245561 ... ... 7.375 0.375 7.750 560000 0.013 0 0.013 ... ... 0.235444
0.228716 ... ... 6.875 0.375 7.250 565000 0.013 0 0.013 ... ... 0.22121
0.212021 ... ... 6.375 0.375 6.750 570000 0.013 0 0.013 ... ... 0.207009
0.195472 ... ... 5.875 0.375 6.250 575000 0.013 0 0.013 ... ... 0.192832
0.179068 ... ... 5.375 0.375 5.750 580000 0.013 0 0.013 ... ... 0.178665
0.162805 ... ... 4.875 0.375 5.250 585000 0.013 0 0.013 ... ... 0.1645
0.146681 ... ... 4.375 0.375 4.750 590000 0.013 0 0.013 ... ... 0.150315
0.130693 ... ... 3.875 0.375 4.250 595000 0.013 0 0.013 ... ... 0.136095
0.11484 ... ... 3.375 0.375 3.750 600000 0.013 0 0.013 ... ... 0.121818
0.099119 ... ... 2.875 0.375 3.250 605000 0.013 0 0.013 ... ... 0.107451
0.083528 ... ... 2.400 0.350 2.750 610000 0.013 -0.013 0.025 ... ... 0.092953
0.068064 ... ... 1.925 0.325 2.250 615000 0.013 -0.038 0.050 ... ... 0.078265
0.052726 ... ... 1.475 0.275 1.750 620000 0.013 -0.088 0.100 ... ... 0.063301
0.056717 ... ... 1.075 0.200 1.275 625000 0.050 -0.150 0.200 ... ... 0.065875
0.059185 ... ... 0.725 0.125 0.850 630000 0.100 -0.250 0.350 ... ... 0.058796
0.059536 ... ... 0.475 0.025 0.500 635000 0.250 -0.350 0.600 ... ... 0.059441
0.063456 ... ... 0.275 0 0.275 640000 0.500 -0.400 0.900 ... ... 0.059303
0.063737 ... ... 0.150 -0.025 0.125 645000 0.875 -0.400 1.275 ... ... 0.0641
0.054284 ... ... 0.075 -0.050 0.025 650000 1.275 -0.425 1.700 ... ... 0.055616
0.061586 ... ... 0.025 -0.013 0.013 655000 1.750 -0.400 2.150 ... ... 0.051298
0.07555 ... ... 0.013 0 0.013 660000 2.250 -0.375 2.625 ... ... 0.065703
0.089026 ... ... 0.013 0 0.013 665000 2.750 -0.375 3.125 ... ... 0.08
0.102107 ... ... 0.013 0 0.013 670000 3.250 -0.375 3.625 ... ... 0.094189
0.114853 ... ... 0.013 0 0.013 675000 3.750 -0.375 4.125 ... ... 0.108274
0.127307 ... ... 0.013 0 0.013 680000 4.250 -0.375 4.625 ... ... 0.122255
0.139507 ... ... 0.013 0 0.013 685000 4.750 -0.375 5.125 ... ... 0.136134
0.151473 ... ... 0.013 0 0.013 690000 5.250 -0.375 5.625 ... ... 0.149912
0.163224 ... ... 0.013 0 0.013 695000 5.750 -0.375 6.125 ... ... 0.163591
0.174781 ... ... 0.013 0 0.013 700000 6.250 -0.375 6.625 ... ... 0.177173
0.186152 ... ... 0.013 0 0.013 705000 6.750 -0.375 7.125 ... ... 0.190658
0.197353 ... ... 0.013 0 0.013 710000 7.250 -0.375 7.625 ... ... 0.204049
0.208392 ... ... 0.013 0 0.013 715000 7.750 -0.375 8.125 ... ... 0.217346
0.219279 ... ... 0.013 0 0.013 720000 8.250 -0.375 8.625 ... ... 0.230551
0.230019 ... ... 0.013 0 0.013 725000 8.750 -0.375 9.125 ... ... 0.243665
0.240622 ... ... 0.013 0 0.013 730000 9.250 -0.375 9.625 ... ... 0.25669
0.251094 ... ... 0.013 0 0.013 735000 9.750 -0.375 10.125 ... ... 0.269626
0.261434 ... ... 0.013 0 0.013 740000 10.250 -0.375 10.625 ... ... 0.282476
0.271653 ... ... 0.013 0 0.013 745000 10.750 -0.375 11.125 ... ... 0.295239
0.281759 ... ... 0.013 0 0.013 750000 11.250 -0.375 11.625 ... ... 0.307918
0.291751 ... ... 0.013 0 0.013 755000 11.750 -0.375 12.125 ... ... 0.320513
0.301625 ... ... 0.013 0 0.013 760000 12.250 -0.375 12.625 ... ... 0.333026
0.311397 ... ... 0.013 0 0.013 765000 12.750 -0.375 13.125 ... ... 0.345458
0.321071 ... ... 0.013 0 0.013 770000 13.250 -0.375 13.625 ... ... 0.357809
0.330645 ... ... 0.013 0 0.013 775000 13.750 -0.375 14.125 ... ... 0.370081
0.340115 ... ... 0.013 0 0.013 780000 14.250 -0.375 14.625 ... ... 0.382275
0.349492 ... ... 0.013 0 0.013 785000 14.750 -0.375 15.125 ... ... 0.394392
0.358778 ... ... 0.013 0 0.013 790000 15.250 -0.375 15.625 ... ... 0.406433
0.367981 ... ... 0.013 0 0.013 795000 15.750 -0.375 16.125 ... ... 0.418398
0.377093 ... ... 0.013 0 0.013 800000 16.250 -0.375 16.625 ... ... 0.43029
0.386117 ... ... 0.013 0 0.013 805000 16.750 -0.375 17.125 ... ... 0.442108
0.395059 ... ... 0.013 0 0.013 810000 17.250 -0.375 17.625 ... ... 0.453854
0.412705 ... ... 0.013 0 0.013 820000 18.250 -0.375 18.625 ... ... 0.477132
0.430039 ... ... 0.013 0 0.013 830000 19.250 -0.375 19.625 ... ... 0.500132
0.447078 ... ... 0.013 0 0.013 840000 20.250 -0.375 20.625 ... ... 0.522861
0.463834 ... ... 0.013 0 0.013 850000 21.250 -0.375 21.625 ... ... 0.545324
0.480313 ... ... 0.013 0 0.013 860000 22.250 -0.375 22.625 ... ... 0.567528
0.496524 ... ... 0.013 0 0.013 870000 23.250 -0.375 23.625 ... ... 0.589479
0.512491 ... ... 0.013 0 0.013 880000 24.250 -0.375 24.625 ... ... 0.611184
0.528216 ... ... 0.013 0 0.013 890000 25.250 -0.375 25.625 ... ... 0.632647
0.543696 ... ... 0.013 0 0.013 900000 26.250 -0.375 26.625 ... ... 0.653875
0.558946 ... ... 0.013 0 0.013 910000 27.250 -0.375 27.625 ... ... 0.674872
0.573976 ... ... 0.013 0 0.013 920000 28.250 -0.375 28.625 ... ... 0.695644
0.588799 ... ... 0.013 0 0.013 930000 29.250 -0.375 29.625 ... ... 0.716196
0.603413 ... ... 0.013 0 0.013 940000 30.250 -0.375 30.625 ... ... 0.736532
0.61782 ... ... 0.013 0 0.013 950000 31.250 -0.375 31.625 ... ... 0.756658
0.632034 ... ... 0.013 0 0.013 960000 32.250 -0.375 32.625 ... ... 0.776577
0.64606 ... ... 0.013 0 0.013 970000 33.250 -0.375 33.625 ... ... 0.796293

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.