DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 54.500
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
1.431448 ... ... 40.725 -1.225 39.500 150000 0.013 0 0.013 ... ... 0.834612
1.356207 ... ... 39.725 -1.225 38.500 160000 0.013 0 0.013 ... ... 0.794199
1.286064 ... ... 38.725 -1.225 37.500 170000 0.013 0 0.013 ... ... 0.756309
1.220377 ... ... 37.725 -1.225 36.500 180000 0.013 0 0.013 ... ... 0.720646
1.158616 ... ... 36.725 -1.225 35.500 190000 0.013 0 0.013 ... ... 0.686961
1.100341 ... ... 35.725 -1.225 34.500 200000 0.013 0 0.013 ... ... 0.655032
1.045179 ... ... 34.725 -1.225 33.500 210000 0.013 0 0.013 ... ... 0.624685
0.992815 ... ... 33.725 -1.225 32.500 220000 0.013 0 0.013 ... ... 0.595768
0.942978 ... ... 32.725 -1.225 31.500 230000 0.013 0 0.013 ... ... 0.568141
0.895433 ... ... 31.725 -1.225 30.500 240000 0.013 0 0.013 ... ... 0.541689
0.849979 ... ... 30.725 -1.225 29.500 250000 0.013 0 0.013 ... ... 0.516314
0.806439 ... ... 29.725 -1.225 28.500 260000 0.013 0 0.013 ... ... 0.491924
0.764655 ... ... 28.725 -1.225 27.500 270000 0.013 0 0.013 ... ... 0.468435
0.724491 ... ... 27.725 -1.225 26.500 280000 0.013 0 0.013 ... ... 0.445783
0.685824 ... ... 26.725 -1.225 25.500 290000 0.013 0 0.013 ... ... 0.423904
0.648545 ... ... 25.725 -1.225 24.500 300000 0.013 0 0.013 ... ... 0.402732
0.612557 ... ... 24.725 -1.225 23.500 310000 0.013 0 0.013 ... ... 0.382226
0.57777 ... ... 23.725 -1.225 22.500 320000 0.013 0 0.013 ... ... 0.362338
0.544108 ... ... 22.725 -1.225 21.500 330000 0.013 0 0.013 ... ... 0.343017
0.511498 ... ... 21.725 -1.225 20.500 340000 0.013 0 0.013 ... ... 0.324232
0.479874 ... ... 20.725 -1.225 19.500 350000 0.013 0 0.013 ... ... 0.305944
0.449178 ... ... 19.725 -1.225 18.500 360000 0.013 0 0.013 ... ... 0.288116
0.419355 ... ... 18.725 -1.225 17.500 370000 0.013 0 0.013 ... ... 0.270723
0.390357 ... ... 17.725 -1.225 16.500 380000 0.013 0 0.013 ... ... 0.253731
0.362136 ... ... 16.725 -1.225 15.500 390000 0.013 0 0.013 ... ... 0.237115
0.334653 ... ... 15.725 -1.225 14.500 400000 0.013 0 0.013 ... ... 0.220846
0.307868 ... ... 14.725 -1.225 13.500 410000 0.013 0 0.013 ... ... 0.2049
0.281745 ... ... 13.725 -1.225 12.500 420000 0.025 0.013 0.013 ... ... 0.206673
0.256251 ... ... 12.725 -1.225 11.500 430000 0.025 0.013 0.013 ... ... 0.190141
0.231357 ... ... 11.725 -1.225 10.500 440000 0.050 0.038 0.013 ... ... 0.192986
0.215223 ... ... 10.725 -1.200 9.525 450000 0.075 0.050 0.025 ... ... 0.188324
0.205343 ... ... 9.725 -1.150 8.575 460000 0.125 0.100 0.025 ... ... 0.188265
0.198671 ... ... 8.725 -1.075 7.650 470000 0.200 0.150 0.050 ... ... 0.188303
0.197257 ... ... 7.775 -1 6.775 480000 0.325 0.225 0.100 ... ... 0.191455
0.194146 ... ... 6.825 -0.900 5.925 490000 0.475 0.325 0.150 ... ... 0.191205
0.192208 ... ... 5.925 -0.800 5.125 500000 0.675 0.425 0.250 ... ... 0.191252
0.192832 ... ... 5.075 -0.675 4.400 510000 0.925 0.525 0.400 ... ... 0.190757
0.192346 ... ... 4.300 -0.575 3.725 520000 1.250 0.650 0.600 ... ... 0.191671
0.190674 ... ... 3.575 -0.475 3.100 530000 1.625 0.750 0.875 ... ... 0.191161
0.191898 ... ... 2.900 -0.325 2.575 540000 2.075 0.875 1.200 ... ... 0.191362
0.191671 ... ... 2.325 -0.225 2.100 550000 2.600 0.975 1.625 ... ... 0.192202
0.190165 ... ... 1.850 -0.175 1.675 560000 3.175 1.050 2.125 ... ... 0.19179
0.191877 ... ... 1.425 -0.075 1.350 570000 3.825 1.150 2.675 ... ... 0.192516
0.190789 ... ... 1.075 -0.025 1.050 580000 4.525 1.200 3.325 ... ... 0.192692
0.191942 ... ... 0.800 0.025 0.825 590000 5.275 1.225 4.050 ... ... 0.19278
0.19102 ... ... 0.600 0.025 0.625 600000 6.075 1.250 4.825 ... ... 0.19346
0.191312 ... ... 0.425 0.050 0.475 610000 6.925 1.275 5.650 ... ... 0.195799
0.190481 ... ... 0.300 0.050 0.350 620000 7.800 1.275 6.525 ... ... 0.19769
0.188915 ... ... 0.200 0.050 0.250 630000 8.700 1.275 7.425 ... ... 0.199825
0.193136 ... ... 0.150 0.050 0.200 640000 9.625 1.275 8.350 ... ... 0.20325
0.194442 ... ... 0.100 0.050 0.150 650000 10.575 1.275 9.300 ... ... 0.209442
0.191607 ... ... 0.050 0.050 0.100 660000 11.525 1.250 10.275 ... ... 0.213761
0.193481 ... ... 0.050 0.025 0.075 670000 12.500 1.225 11.275 ... ... 0.223217
0.191826 ... ... 0.025 0.025 0.050 680000 13.500 1.225 12.275 ... ... 0.239256
0.183447 ... ... 0.025 0 0.025 690000 14.500 1.225 13.275 ... ... 0.255066
0.192957 ... ... 0.013 0.013 0.025 700000 15.500 1.225 14.275 ... ... 0.270653
0.202261 ... ... 0.013 0.013 0.025 710000 16.500 1.225 15.275 ... ... 0.286024
0.194564 ... ... 0.013 0 0.013 720000 17.500 1.225 16.275 ... ... 0.301185
0.202947 ... ... 0.013 0 0.013 730000 18.500 1.225 17.275 ... ... 0.316142
0.211165 ... ... 0.013 0 0.013 740000 19.500 1.225 18.275 ... ... 0.330902
0.219236 ... ... 0.013 0 0.013 750000 20.500 1.225 19.275 ... ... 0.345469
0.227162 ... ... 0.013 0 0.013 760000 21.500 1.225 20.275 ... ... 0.359849
0.234943 ... ... 0.013 0 0.013 770000 22.500 1.225 21.275 ... ... 0.374047
0.24259 ... ... 0.013 0 0.013 780000 23.500 1.225 22.275 ... ... 0.388067
0.250108 ... ... 0.013 0 0.013 790000 24.500 1.225 23.275 ... ... 0.401915
0.257503 ... ... 0.013 0 0.013 800000 25.500 1.225 24.275 ... ... 0.415595
0.264776 ... ... 0.013 0 0.013 810000 26.500 1.225 25.275 ... ... 0.429111
0.271933 ... ... 0.013 0 0.013 820000 27.500 1.225 26.275 ... ... 0.442467
0.278978 ... ... 0.013 0 0.013 830000 28.500 1.225 27.275 ... ... 0.455667
0.285914 ... ... 0.013 0 0.013 840000 29.500 1.225 28.275 ... ... 0.468716
0.292742 ... ... 0.013 0 0.013 850000 30.500 1.225 29.275 ... ... 0.481616
0.299471 ... ... 0.013 0 0.013 860000 31.500 1.225 30.275 ... ... 0.494372
0.306103 ... ... 0.013 0 0.013 870000 32.500 1.225 31.275 ... ... 0.506987
0.31264 ... ... 0.013 0 0.013 880000 33.500 1.225 32.275 ... ... 0.519463
0.319083 ... ... 0.013 0 0.013 890000 34.500 1.225 33.275 ... ... 0.531805
0.325433 ... ... 0.013 0 0.013 900000 35.500 1.225 34.275 ... ... 0.544016
0.331696 ... ... 0.013 0 0.013 910000 36.500 1.225 35.275 ... ... 0.556098
0.337875 ... ... 0.013 0 0.013 920000 37.500 1.225 36.275 ... ... 0.568054
0.343971 ... ... 0.013 0 0.013 930000 38.500 1.225 37.275 ... ... 0.579888
0.349989 ... ... 0.013 0 0.013 940000 39.500 1.225 38.275 ... ... 0.591601
0.355926 ... ... 0.013 0 0.013 950000 40.500 1.225 39.275 ... ... 0.603197
0.361786 ... ... 0.013 0 0.013 960000 41.500 1.225 40.275 ... ... 0.614677
0.367573 ... ... 0.013 0 0.013 970000 42.500 1.225 41.275 ... ... 0.626045
0.373288 ... ... 0.013 0 0.013 980000 43.500 1.225 42.275 ... ... 0.637303
0.378933 ... ... 0.013 0 0.013 990000 44.500 1.225 43.275 ... ... 0.648452

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.