DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 55.500
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
1.86411 ... ... 39.500 1 40.500 150000 0.013 0 0.013 ... ... 1.253846
1.76859 ... ... 38.500 1 39.500 160000 0.013 0 0.013 ... ... 1.193907
1.679374 ... ... 37.500 1 38.500 170000 0.013 0 0.013 ... ... 1.13772
1.595686 ... ... 36.500 1 37.500 180000 0.013 0 0.013 ... ... 1.08483
1.516883 ... ... 35.500 1 36.500 190000 0.013 0 0.013 ... ... 1.034875
1.442428 ... ... 34.500 1 35.500 200000 0.013 0 0.013 ... ... 0.98754
1.371868 ... ... 33.500 1 34.500 210000 0.013 0 0.013 ... ... 0.942543
1.304816 ... ... 32.500 1 33.500 220000 0.013 0 0.013 ... ... 0.899668
1.240939 ... ... 31.500 1 32.500 230000 0.013 0 0.013 ... ... 0.858717
1.179949 ... ... 30.500 1 31.500 240000 0.013 0 0.013 ... ... 0.819509
1.121596 ... ... 29.500 1 30.500 250000 0.013 0 0.013 ... ... 0.781897
1.06566 ... ... 28.500 1 29.500 260000 0.013 0 0.013 ... ... 0.745752
1.011948 ... ... 27.500 1 28.500 270000 0.013 0 0.013 ... ... 0.710951
0.960288 ... ... 26.500 1 27.500 280000 0.013 0 0.013 ... ... 0.677386
0.910528 ... ... 25.500 1 26.500 290000 0.013 0 0.013 ... ... 0.644971
0.862532 ... ... 24.500 1 25.500 300000 0.013 0 0.013 ... ... 0.61362
0.816177 ... ... 23.500 1 24.500 310000 0.013 0 0.013 ... ... 0.583246
0.771355 ... ... 22.500 1 23.500 320000 0.013 0 0.013 ... ... 0.553793
0.727965 ... ... 21.500 1 22.500 330000 0.013 0 0.013 ... ... 0.525195
0.685918 ... ... 20.500 1 21.500 340000 0.013 0 0.013 ... ... 0.497387
0.645132 ... ... 19.500 1 20.500 350000 0.013 0 0.013 ... ... 0.470324
0.605531 ... ... 18.500 1 19.500 360000 0.013 0 0.013 ... ... 0.443954
0.567048 ... ... 17.500 1 18.500 370000 0.013 0 0.013 ... ... 0.418225
0.529621 ... ... 16.500 1 17.500 380000 0.013 0 0.013 ... ... 0.393103
0.493193 ... ... 15.500 1 16.500 390000 0.013 0 0.013 ... ... 0.368542
0.457709 ... ... 14.500 1 15.500 400000 0.013 0 0.013 ... ... 0.344508
0.423122 ... ... 13.500 1 14.500 410000 0.013 0 0.013 ... ... 0.32096
0.40615 ... ... 13 1 14 415000 0.013 0 0.013 ... ... 0.309356
0.389386 ... ... 12.500 1 13.500 420000 0.013 0 0.013 ... ... 0.297863
0.372824 ... ... 12 1 13 425000 0.013 0 0.013 ... ... 0.286477
0.356459 ... ... 11.500 1 12.500 430000 0.013 0 0.013 ... ... 0.275187
0.340286 ... ... 11 1 12 435000 0.013 0 0.013 ... ... 0.263993
0.324302 ... ... 10.500 1 11.500 440000 0.013 0 0.013 ... ... 0.252891
0.308501 ... ... 10 1 11 445000 0.013 0 0.013 ... ... 0.241875
0.29288 ... ... 9.500 1 10.500 450000 0.013 0 0.013 ... ... 0.230942
0.277434 ... ... 9 1 10 455000 0.013 0 0.013 ... ... 0.220088
0.262159 ... ... 8.500 1 9.500 460000 0.013 0 0.013 ... ... 0.209306
0.247051 ... ... 8 1 9 465000 0.013 0 0.013 ... ... 0.198589
0.232107 ... ... 7.500 1 8.500 470000 0.013 0 0.013 ... ... 0.18794
0.217323 ... ... 7 1 8 475000 0.013 0 0.013 ... ... 0.177345
0.202695 ... ... 6.500 1 7.500 480000 0.013 -0.013 0.025 ... ... 0.1668
0.188221 ... ... 6 1 7 485000 0.013 -0.013 0.025 ... ... 0.156304
0.173896 ... ... 5.525 0.975 6.500 490000 0.025 -0.025 0.050 ... ... 0.161129
0.159719 ... ... 5.050 0.950 6 495000 0.025 -0.025 0.050 ... ... 0.149847
0.161143 ... ... 4.575 0.950 5.525 500000 0.050 -0.050 0.100 ... ... 0.156217
0.158612 ... ... 4.125 0.925 5.050 505000 0.050 -0.075 0.125 ... ... 0.14389
0.153581 ... ... 3.675 0.900 4.575 510000 0.100 -0.100 0.200 ... ... 0.152626
0.153965 ... ... 3.250 0.875 4.125 515000 0.125 -0.125 0.250 ... ... 0.14682
0.150721 ... ... 2.850 0.825 3.675 520000 0.200 -0.150 0.350 ... ... 0.151531
0.149849 ... ... 2.475 0.775 3.250 525000 0.275 -0.200 0.475 ... ... 0.151133
0.149874 ... ... 2.125 0.725 2.850 530000 0.375 -0.250 0.625 ... ... 0.151495
0.150019 ... ... 1.800 0.675 2.475 535000 0.500 -0.300 0.800 ... ... 0.15191
0.149889 ... ... 1.500 0.625 2.125 540000 0.625 -0.375 1 ... ... 0.148636
0.149276 ... ... 1.250 0.550 1.800 545000 0.825 -0.425 1.250 ... ... 0.151662
0.151084 ... ... 1.025 0.500 1.525 550000 1.025 -0.500 1.525 ... ... 0.150711
0.149092 ... ... 0.825 0.425 1.250 555000 1.250 -0.575 1.825 ... ... 0.149092
0.149359 ... ... 0.650 0.375 1.025 560000 1.525 -0.625 2.150 ... ... 0.149729
0.148953 ... ... 0.525 0.300 0.825 565000 1.825 -0.675 2.500 ... ... 0.149717
0.151254 ... ... 0.400 0.275 0.675 570000 2.150 -0.750 2.900 ... ... 0.149184
0.150095 ... ... 0.300 0.225 0.525 575000 2.525 -0.775 3.300 ... ... 0.151838
0.148796 ... ... 0.225 0.175 0.400 580000 2.900 -0.825 3.725 ... ... 0.151212
0.152175 ... ... 0.175 0.150 0.325 585000 3.300 -0.850 4.150 ... ... 0.151023
0.1476 ... ... 0.125 0.100 0.225 590000 3.725 -0.875 4.600 ... ... 0.152023
0.149612 ... ... 0.100 0.075 0.175 595000 4.150 -0.925 5.075 ... ... 0.149517
0.148522 ... ... 0.075 0.050 0.125 600000 4.600 -0.950 5.550 ... ... 0.149314
0.151951 ... ... 0.050 0.050 0.100 605000 5.075 -0.950 6.025 ... ... 0.15392
0.153174 ... ... 0.025 0.050 0.075 610000 5.550 -0.975 6.525 ... ... 0.156792
0.151207 ... ... 0.025 0.025 0.050 615000 6.025 -0.975 7 ... ... 0.157405
0.143258 ... ... 0.025 0 0.025 620000 6.525 -0.975 7.500 ... ... 0.168799
0.151918 ... ... 0.013 0.013 0.025 625000 7 -1 8 ... ... 0.165826
0.160435 ... ... 0.013 0.013 0.025 630000 7.500 -1 8.500 ... ... 0.176954
0.153415 ... ... 0.013 0 0.013 635000 8 -1 9 ... ... 0.187994
0.161097 ... ... 0.013 0 0.013 640000 8.500 -1 9.500 ... ... 0.198949
0.168668 ... ... 0.013 0 0.013 645000 9 -1 10 ... ... 0.20982
0.176139 ... ... 0.013 0 0.013 650000 9.500 -1 10.500 ... ... 0.220607
0.183511 ... ... 0.013 0 0.013 655000 10 -1 11 ... ... 0.231313
0.190784 ... ... 0.013 0 0.013 660000 10.500 -1 11.500 ... ... 0.241938
0.19797 ... ... 0.013 0 0.013 665000 11 -1 12 ... ... 0.252485
0.205071 ... ... 0.013 0 0.013 670000 11.500 -1 12.500 ... ... 0.262953
0.212081 ... ... 0.013 0 0.013 675000 12 -1 13 ... ... 0.273344
0.219009 ... ... 0.013 0 0.013 680000 12.500 -1 13.500 ... ... 0.28366
0.22586 ... ... 0.013 0 0.013 685000 13 -1 14 ... ... 0.293901
0.232637 ... ... 0.013 0 0.013 690000 13.500 -1 14.500 ... ... 0.304069
0.24596 ... ... 0.013 0 0.013 700000 14.500 -1 15.500 ... ... 0.324189
0.259004 ... ... 0.013 0 0.013 710000 15.500 -1 16.500 ... ... 0.344028
0.271779 ... ... 0.013 0 0.013 720000 16.500 -1 17.500 ... ... 0.363594
0.284301 ... ... 0.013 0 0.013 730000 17.500 -1 18.500 ... ... 0.382896
0.296582 ... ... 0.013 0 0.013 740000 18.500 -1 19.500 ... ... 0.401939
0.308625 ... ... 0.013 0 0.013 750000 19.500 -1 20.500 ... ... 0.420733
0.320454 ... ... 0.013 0 0.013 760000 20.500 -1 21.500 ... ... 0.439283
0.332073 ... ... 0.013 0 0.013 770000 21.500 -1 22.500 ... ... 0.457595
0.343481 ... ... 0.013 0 0.013 780000 22.500 -1 23.500 ... ... 0.475677
0.354694 ... ... 0.013 0 0.013 790000 23.500 -1 24.500 ... ... 0.493534
0.365723 ... ... 0.013 0 0.013 800000 24.500 -1 25.500 ... ... 0.511172
0.376571 ... ... 0.013 0 0.013 810000 25.500 -1 26.500 ... ... 0.528596
0.387241 ... ... 0.013 0 0.013 820000 26.500 -1 27.500 ... ... 0.545813
0.397743 ... ... 0.013 0 0.013 830000 27.500 -1 28.500 ... ... 0.562826
0.408083 ... ... 0.013 0 0.013 840000 28.500 -1 29.500 ... ... 0.579642
0.418264 ... ... 0.013 0 0.013 850000 29.500 -1 30.500 ... ... 0.596264
0.428289 ... ... 0.013 0 0.013 860000 30.500 -1 31.500 ... ... 0.612698
0.43817 ... ... 0.013 0 0.013 870000 31.500 -1 32.500 ... ... 0.628948
0.447909 ... ... 0.013 0 0.013 880000 32.500 -1 33.500 ... ... 0.645018
0.457509 ... ... 0.013 0 0.013 890000 33.500 -1 34.500 ... ... 0.660912
0.466972 ... ... 0.013 0 0.013 900000 34.500 -1 35.500 ... ... 0.676634
0.4763 ... ... 0.013 0 0.013 910000 35.500 -1 36.500 ... ... 0.692188
0.485503 ... ... 0.013 0 0.013 920000 36.500 -1 37.500 ... ... 0.707579
0.494582 ... ... 0.013 0 0.013 930000 37.500 -1 38.500 ... ... 0.722809
0.503542 ... ... 0.013 0 0.013 940000 38.500 -1 39.500 ... ... 0.737882
0.512389 ... ... 0.013 0 0.013 950000 39.500 -1 40.500 ... ... 0.752802
0.521115 ... ... 0.013 0 0.013 960000 40.500 -1 41.500 ... ... 0.767571
0.529731 ... ... 0.013 0 0.013 970000 41.500 -1 42.500 ... ... 0.782193
0.53824 ... ... 0.013 0 0.013 980000 42.500 -1 43.500 ... ... 0.796671
0.546644 ... ... 0.013 0 0.013 990000 43.500 -1 44.500 ... ... 0.811008
0.554946 ... ... 0.013 0 0.013 1000000 44.500 -1 45.500 ... ... 0.825207
0.563148 ... ... 0.013 0 0.013 1010000 45.500 -1 46.500 ... ... 0.839271
0.571248 ... ... 0.013 0 0.013 1020000 46.500 -1 47.500 ... ... 0.853202
0.579251 ... ... 0.013 0 0.013 1030000 47.500 -1 48.500 ... ... 0.867003

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.