DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 60.250
Expiration Date: 09/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.997803 ... ... 41.500 -0.250 41.250 190000 0.013 0 0.013 ... ... 0.515325
0.95115 ... ... 40.500 -0.250 40.250 200000 0.013 0 0.013 ... ... 0.493313
0.907082 ... ... 39.500 -0.250 39.250 210000 0.013 0 0.013 ... ... 0.472399
0.865327 ... ... 38.500 -0.250 38.250 220000 0.013 0 0.013 ... ... 0.452478
0.825657 ... ... 37.500 -0.250 37.250 230000 0.013 0 0.013 ... ... 0.433458
0.787871 ... ... 36.500 -0.250 36.250 240000 0.013 0 0.013 ... ... 0.415251
0.7518 ... ... 35.500 -0.250 35.250 250000 0.013 0 0.013 ... ... 0.397795
0.717293 ... ... 34.500 -0.250 34.250 260000 0.013 0 0.013 ... ... 0.381026
0.68422 ... ... 33.500 -0.250 33.250 270000 0.013 0 0.013 ... ... 0.364888
0.652465 ... ... 32.500 -0.250 32.250 280000 0.013 0 0.013 ... ... 0.349331
0.621927 ... ... 31.500 -0.250 31.250 290000 0.013 0 0.013 ... ... 0.334314
0.592515 ... ... 30.500 -0.250 30.250 300000 0.013 0 0.013 ... ... 0.319798
0.564146 ... ... 29.500 -0.250 29.250 310000 0.013 0 0.013 ... ... 0.305744
0.53675 ... ... 28.500 -0.250 28.250 320000 0.013 0 0.013 ... ... 0.292123
0.51026 ... ... 27.500 -0.250 27.250 330000 0.013 0 0.013 ... ... 0.278908
0.484617 ... ... 26.500 -0.250 26.250 340000 0.013 0 0.013 ... ... 0.266068
0.459767 ... ... 25.500 -0.250 25.250 350000 0.013 0 0.013 ... ... 0.253579
0.435662 ... ... 24.500 -0.250 24.250 360000 0.013 0 0.013 ... ... 0.241422
0.412259 ... ... 23.500 -0.250 23.250 370000 0.013 0 0.013 ... ... 0.229575
0.389515 ... ... 22.500 -0.250 22.250 380000 0.013 0 0.013 ... ... 0.218015
0.367394 ... ... 21.500 -0.250 21.250 390000 0.025 0 0.025 ... ... 0.224028
0.345861 ... ... 20.500 -0.250 20.250 400000 0.025 0 0.025 ... ... 0.212216
0.324886 ... ... 19.500 -0.250 19.250 410000 0.025 0 0.025 ... ... 0.200657
0.304439 ... ... 18.500 -0.250 18.250 420000 0.050 0 0.050 ... ... 0.207937
0.284494 ... ... 17.500 -0.250 17.250 430000 0.075 0 0.075 ... ... 0.208449
0.265025 ... ... 16.500 -0.250 16.250 440000 0.125 0.025 0.100 ... ... 0.213949
0.250293 ... ... 15.525 -0.250 15.275 450000 0.150 0 0.150 ... ... 0.207921
0.23968 ... ... 14.575 -0.250 14.325 460000 0.225 0.025 0.200 ... ... 0.211651
0.232272 ... ... 13.625 -0.225 13.400 470000 0.300 0.025 0.275 ... ... 0.211296
0.227106 ... ... 12.725 -0.225 12.500 480000 0.400 0.025 0.375 ... ... 0.211853
0.220579 ... ... 11.825 -0.225 11.600 490000 0.500 0 0.500 ... ... 0.209611
0.217951 ... ... 10.975 -0.225 10.750 500000 0.650 0.025 0.625 ... ... 0.210572
0.215653 ... ... 10.150 -0.225 9.925 510000 0.825 0.025 0.800 ... ... 0.211066
0.215415 ... ... 9.350 -0.200 9.150 520000 1.025 0.050 0.975 ... ... 0.211041
0.214694 ... ... 8.600 -0.200 8.400 530000 1.250 0.050 1.200 ... ... 0.210475
0.213474 ... ... 7.875 -0.200 7.675 540000 1.525 0.050 1.475 ... ... 0.211057
0.213317 ... ... 7.175 -0.175 7 550000 1.825 0.050 1.775 ... ... 0.210859
0.212466 ... ... 6.525 -0.175 6.350 560000 2.175 0.075 2.100 ... ... 0.211436
0.21238 ... ... 5.900 -0.150 5.750 570000 2.550 0.075 2.475 ... ... 0.211212
0.211568 ... ... 5.350 -0.175 5.175 580000 2.975 0.100 2.875 ... ... 0.211629
0.211412 ... ... 4.800 -0.150 4.650 590000 3.425 0.100 3.325 ... ... 0.211297
0.211876 ... ... 4.300 -0.125 4.175 600000 3.925 0.100 3.825 ... ... 0.211591
0.211677 ... ... 3.850 -0.125 3.725 610000 4.450 0.100 4.350 ... ... 0.211223
0.210874 ... ... 3.425 -0.125 3.300 620000 5.025 0.125 4.900 ... ... 0.211555
0.21083 ... ... 3.050 -0.125 2.925 630000 5.625 0.125 5.500 ... ... 0.211346
0.211654 ... ... 2.700 -0.100 2.600 640000 6.275 0.150 6.125 ... ... 0.212004
0.210736 ... ... 2.375 -0.100 2.275 650000 6.950 0.150 6.800 ... ... 0.212302
0.210887 ... ... 2.100 -0.100 2 660000 7.650 0.150 7.500 ... ... 0.212321
0.210844 ... ... 1.825 -0.075 1.750 670000 8.400 0.175 8.225 ... ... 0.213639
0.210707 ... ... 1.600 -0.075 1.525 680000 9.150 0.175 8.975 ... ... 0.213437
0.210592 ... ... 1.400 -0.075 1.325 690000 9.950 0.200 9.750 ... ... 0.214913
0.210643 ... ... 1.200 -0.050 1.150 700000 10.750 0.175 10.575 ... ... 0.215004
0.211044 ... ... 1.050 -0.050 1 710000 11.600 0.200 11.400 ... ... 0.217309
0.209982 ... ... 0.900 -0.050 0.850 720000 12.450 0.200 12.250 ... ... 0.218459
0.211686 ... ... 0.775 -0.025 0.750 730000 13.325 0.225 13.100 ... ... 0.220464
0.209827 ... ... 0.675 -0.050 0.625 740000 14.200 0.200 14 ... ... 0.221398
0.211467 ... ... 0.575 -0.025 0.550 750000 15.100 0.200 14.900 ... ... 0.223572
0.212037 ... ... 0.500 -0.025 0.475 760000 16.025 0.225 15.800 ... ... 0.227383
0.211368 ... ... 0.425 -0.025 0.400 770000 16.950 0.225 16.725 ... ... 0.230538
0.209194 ... ... 0.350 -0.025 0.325 780000 17.900 0.225 17.675 ... ... 0.235868
0.209179 ... ... 0.300 -0.025 0.275 790000 18.850 0.225 18.625 ... ... 0.240801
0.212315 ... ... 0.250 0 0.250 800000 19.800 0.225 19.575 ... ... 0.245341
0.210038 ... ... 0.225 -0.025 0.200 810000 20.775 0.225 20.550 ... ... 0.252691
0.211511 ... ... 0.175 0 0.175 820000 21.775 0.250 21.525 ... ... 0.263055
0.212168 ... ... 0.150 0 0.150 830000 22.750 0.250 22.500 ... ... 0.270126
0.211837 ... ... 0.125 0 0.125 840000 23.750 0.250 23.500 ... ... 0.280268
0.210241 ... ... 0.100 0 0.100 850000 24.750 0.250 24.500 ... ... 0.290295
0.20689 ... ... 0.100 -0.025 0.075 860000 25.750 0.250 25.500 ... ... 0.300209
0.212444 ... ... 0.075 0 0.075 870000 26.750 0.250 26.500 ... ... 0.310014
0.206002 ... ... 0.075 -0.025 0.050 880000 27.750 0.250 27.500 ... ... 0.319711
0.211168 ... ... 0.050 0 0.050 890000 28.750 0.250 28.500 ... ... 0.329304
0.216253 ... ... 0.050 0 0.050 900000 29.750 0.250 29.500 ... ... 0.338794
0.203219 ... ... 0.050 -0.025 0.025 910000 30.750 0.250 30.500 ... ... 0.348185
0.207853 ... ... 0.025 0 0.025 920000 31.750 0.250 31.500 ... ... 0.357478
0.21242 ... ... 0.025 0 0.025 930000 32.750 0.250 32.500 ... ... 0.366675
0.216925 ... ... 0.025 0 0.025 940000 33.750 0.250 33.500 ... ... 0.375779

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.