DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 50
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.159279 ... ... 36.025 -1.025 35 150000 0.013 0 0.013 ... ... 0.637018
1.09398 ... ... 35.025 -1.025 34 160000 0.013 0 0.013 ... ... 0.604147
1.03314 ... ... 34.025 -1.025 33 170000 0.013 0 0.013 ... ... 0.573318
0.976193 ... ... 33.025 -1.025 32 180000 0.013 0 0.013 ... ... 0.54429
0.922671 ... ... 32.025 -1.025 31 190000 0.013 0 0.013 ... ... 0.516861
0.872186 ... ... 31.025 -1.025 30 200000 0.013 0 0.013 ... ... 0.490853
0.824411 ... ... 30.025 -1.025 29 210000 0.013 0 0.013 ... ... 0.466124
0.779069 ... ... 29.025 -1.025 28 220000 0.013 0 0.013 ... ... 0.442549
0.735922 ... ... 28.025 -1.025 27 230000 0.013 0 0.013 ... ... 0.420014
0.694766 ... ... 27.025 -1.025 26 240000 0.013 0 0.013 ... ... 0.398428
0.655424 ... ... 26.025 -1.025 25 250000 0.013 0 0.013 ... ... 0.377711
0.61774 ... ... 25.025 -1.025 24 260000 0.013 0 0.013 ... ... 0.357782
0.581579 ... ... 24.025 -1.025 23 270000 0.013 0 0.013 ... ... 0.338582
0.54682 ... ... 23.025 -1.025 22 280000 0.013 0 0.013 ... ... 0.320053
0.513357 ... ... 22.025 -1.025 21 290000 0.013 0 0.013 ... ... 0.302136
0.481096 ... ... 21.025 -1.025 20 300000 0.013 0 0.013 ... ... 0.284792
0.449949 ... ... 20.025 -1.025 19 310000 0.013 0 0.013 ... ... 0.267974
0.419843 ... ... 19.025 -1.025 18 320000 0.013 0 0.013 ... ... 0.251644
0.390707 ... ... 18.025 -1.025 17 330000 0.013 0 0.013 ... ... 0.23577
0.36248 ... ... 17.025 -1.025 16 340000 0.013 0 0.013 ... ... 0.22031
0.335105 ... ... 16.025 -1.025 15 350000 0.013 0 0.013 ... ... 0.20524
0.30853 ... ... 15.025 -1.025 14 360000 0.025 0 0.025 ... ... 0.207716
0.282709 ... ... 14.025 -1.025 13 370000 0.025 0 0.025 ... ... 0.19226
0.257599 ... ... 13.025 -1.025 12 380000 0.050 0 0.050 ... ... 0.196078
0.239549 ... ... 12.025 -1 11.025 390000 0.100 0 0.100 ... ... 0.202971
0.221557 ... ... 11.075 -1.025 10.050 400000 0.150 0.025 0.125 ... ... 0.201437
0.213737 ... ... 10.125 -1 9.125 410000 0.225 0.025 0.200 ... ... 0.201181
0.207816 ... ... 9.225 -1 8.225 420000 0.325 0.025 0.300 ... ... 0.200558
0.205956 ... ... 8.350 -0.975 7.375 430000 0.450 0.025 0.425 ... ... 0.198966
0.202985 ... ... 7.500 -0.950 6.550 440000 0.625 0.050 0.575 ... ... 0.199168
0.201355 ... ... 6.700 -0.925 5.775 450000 0.850 0.075 0.775 ... ... 0.199871
0.202447 ... ... 5.950 -0.875 5.075 460000 1.125 0.125 1 ... ... 0.200485
0.201061 ... ... 5.250 -0.850 4.400 470000 1.450 0.150 1.300 ... ... 0.200751
0.201411 ... ... 4.600 -0.800 3.800 480000 1.825 0.200 1.625 ... ... 0.200569
0.201249 ... ... 4 -0.750 3.250 490000 2.250 0.250 2 ... ... 0.199913
0.200622 ... ... 3.450 -0.700 2.750 500000 2.750 0.300 2.450 ... ... 0.200622
0.199602 ... ... 2.975 -0.675 2.300 510000 3.300 0.350 2.950 ... ... 0.200911
0.200152 ... ... 2.525 -0.600 1.925 520000 3.900 0.400 3.500 ... ... 0.200958
0.200694 ... ... 2.150 -0.550 1.600 530000 4.550 0.450 4.100 ... ... 0.200983
0.199513 ... ... 1.800 -0.500 1.300 540000 5.250 0.525 4.725 ... ... 0.201281
0.200998 ... ... 1.500 -0.425 1.075 550000 6 0.575 5.425 ... ... 0.202272
0.199074 ... ... 1.250 -0.400 0.850 560000 6.775 0.625 6.150 ... ... 0.202177
0.201096 ... ... 1.025 -0.325 0.700 570000 7.600 0.675 6.925 ... ... 0.203757
0.20009 ... ... 0.850 -0.300 0.550 580000 8.450 0.725 7.725 ... ... 0.205164
0.198729 ... ... 0.675 -0.250 0.425 590000 9.325 0.775 8.550 ... ... 0.206849
0.201369 ... ... 0.550 -0.200 0.350 600000 10.225 0.800 9.425 ... ... 0.209429
0.201587 ... ... 0.450 -0.175 0.275 610000 11.150 0.850 10.300 ... ... 0.213725
0.198633 ... ... 0.350 -0.150 0.200 620000 12.100 0.900 11.200 ... ... 0.22071
0.197681 ... ... 0.275 -0.125 0.150 630000 13.050 0.925 12.125 ... ... 0.226702
0.200981 ... ... 0.225 -0.100 0.125 640000 14.025 0.950 13.075 ... ... 0.236673
0.202636 ... ... 0.175 -0.075 0.100 650000 15 0.975 14.025 ... ... 0.246238
0.202126 ... ... 0.150 -0.075 0.075 660000 16 1 15 ... ... 0.260606
0.198352 ... ... 0.100 -0.050 0.050 670000 17 1.025 15.975 ... ... 0.274764
0.206683 ... ... 0.075 -0.025 0.050 680000 18 1.025 16.975 ... ... 0.288719
0.195781 ... ... 0.075 -0.050 0.025 690000 19 1.025 17.975 ... ... 0.302477
0.203236 ... ... 0.050 -0.025 0.025 700000 20 1.025 18.975 ... ... 0.316044
0.210545 ... ... 0.050 -0.025 0.025 710000 21 1.025 19.975 ... ... 0.329425
0.201024 ... ... 0.025 -0.013 0.013 720000 22 1.025 20.975 ... ... 0.342626
0.207641 ... ... 0.025 -0.013 0.013 730000 23 1.025 21.975 ... ... 0.355653
0.21414 ... ... 0.025 -0.013 0.013 740000 24 1.025 22.975 ... ... 0.368509
0.220525 ... ... 0.025 -0.013 0.013 750000 25 1.025 23.975 ... ... 0.3812
0.226799 ... ... 0.013 0 0.013 760000 26 1.025 24.975 ... ... 0.39373
0.232968 ... ... 0.013 0 0.013 770000 27 1.025 25.975 ... ... 0.406104
0.239036 ... ... 0.013 0 0.013 780000 28 1.025 26.975 ... ... 0.418326
0.245005 ... ... 0.013 0 0.013 790000 29 1.025 27.975 ... ... 0.430399
0.250875 ... ... 0.013 0 0.013 800000 30 1.025 28.975 ... ... 0.442328
0.256654 ... ... 0.013 0 0.013 810000 31 1.025 29.975 ... ... 0.454117
0.262345 ... ... 0.013 0 0.013 820000 32 1.025 30.975 ... ... 0.465768
0.267952 ... ... 0.013 0 0.013 830000 33 1.025 31.975 ... ... 0.477286
0.273474 ... ... 0.013 0 0.013 840000 34 1.025 32.975 ... ... 0.488673
0.278912 ... ... 0.013 0 0.013 850000 35 1.025 33.975 ... ... 0.499933
0.284273 ... ... 0.013 0 0.013 860000 36 1.025 34.975 ... ... 0.511069
0.289557 ... ... 0.013 0 0.013 870000 37 1.025 35.975 ... ... 0.522083
0.294768 ... ... 0.013 0 0.013 880000 38 1.025 36.975 ... ... 0.53298
0.299907 ... ... 0.013 0 0.013 890000 39 1.025 37.975 ... ... 0.543761
0.304972 ... ... 0.013 0 0.013 900000 40 1.025 38.975 ... ... 0.554429
0.30997 ... ... 0.013 0 0.013 910000 41 1.025 39.975 ... ... 0.564987
0.314903 ... ... 0.013 0 0.013 920000 42 1.025 40.975 ... ... 0.575437
0.319772 ... ... 0.013 0 0.013 930000 43 1.025 41.975 ... ... 0.585781
0.324579 ... ... 0.013 0 0.013 940000 44 1.025 42.975 ... ... 0.596022
0.329325 ... ... 0.013 0 0.013 950000 45 1.025 43.975 ... ... 0.606163
0.334008 ... ... 0.013 0 0.013 960000 46 1.025 44.975 ... ... 0.616204
0.338632 ... ... 0.013 0 0.013 970000 47 1.025 45.975 ... ... 0.626149
0.3432 ... ... 0.013 0 0.013 980000 48 1.025 46.975 ... ... 0.635999
0.347713 ... ... 0.013 0 0.013 990000 49 1.025 47.975 ... ... 0.645757

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.