DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 59.250
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.747148 ... ... 44.550 -0.300 44.250 150000 0.013 0 0.013 ... ... 2.180714
2.614202 ... ... 43.550 -0.300 43.250 160000 0.013 0 0.013 ... ... 2.081026
2.489838 ... ... 42.550 -0.300 42.250 170000 0.013 0 0.013 ... ... 1.987589
2.373027 ... ... 41.550 -0.300 41.250 180000 0.013 0 0.013 ... ... 1.899672
2.262906 ... ... 40.550 -0.300 40.250 190000 0.013 0 0.013 ... ... 1.816652
2.158755 ... ... 39.550 -0.300 39.250 200000 0.013 0 0.013 ... ... 1.737983
2.059956 ... ... 38.550 -0.300 38.250 210000 0.013 0 0.013 ... ... 1.663238
1.96599 ... ... 37.550 -0.300 37.250 220000 0.013 0 0.013 ... ... 1.592039
1.876407 ... ... 36.550 -0.300 36.250 230000 0.013 0 0.013 ... ... 1.524046
1.790819 ... ... 35.550 -0.300 35.250 240000 0.013 0 0.013 ... ... 1.458966
1.708883 ... ... 34.550 -0.300 34.250 250000 0.013 0 0.013 ... ... 1.396562
1.630299 ... ... 33.550 -0.300 33.250 260000 0.013 0 0.013 ... ... 1.336612
1.554798 ... ... 32.550 -0.300 32.250 270000 0.013 0 0.013 ... ... 1.278904
1.48215 ... ... 31.550 -0.300 31.250 280000 0.013 0 0.013 ... ... 1.223275
1.412148 ... ... 30.550 -0.300 30.250 290000 0.013 0 0.013 ... ... 1.169574
1.344606 ... ... 29.550 -0.300 29.250 300000 0.013 0 0.013 ... ... 1.117656
1.279353 ... ... 28.550 -0.300 28.250 310000 0.013 0 0.013 ... ... 1.067385
1.216239 ... ... 27.550 -0.300 27.250 320000 0.013 0 0.013 ... ... 1.018661
1.155127 ... ... 26.550 -0.300 26.250 330000 0.013 0 0.013 ... ... 0.971379
1.09589 ... ... 25.550 -0.300 25.250 340000 0.013 0 0.013 ... ... 0.925428
1.038418 ... ... 24.550 -0.300 24.250 350000 0.013 0 0.013 ... ... 0.880737
0.982609 ... ... 23.550 -0.300 23.250 360000 0.013 0 0.013 ... ... 0.837226
0.928367 ... ... 22.550 -0.300 22.250 370000 0.013 0 0.013 ... ... 0.794806
0.875605 ... ... 21.550 -0.300 21.250 380000 0.013 0 0.013 ... ... 0.753421
0.824245 ... ... 20.550 -0.300 20.250 390000 0.013 0 0.013 ... ... 0.713016
0.774212 ... ... 19.550 -0.300 19.250 400000 0.013 0 0.013 ... ... 0.673506
0.725439 ... ... 18.550 -0.300 18.250 410000 0.013 0 0.013 ... ... 0.634852
0.677863 ... ... 17.550 -0.300 17.250 420000 0.013 0 0.013 ... ... 0.596996
0.654506 ... ... 17.050 -0.300 16.750 425000 0.013 0 0.013 ... ... 0.578345
0.631425 ... ... 16.550 -0.300 16.250 430000 0.013 0 0.013 ... ... 0.55988
0.608616 ... ... 16.050 -0.300 15.750 435000 0.013 0 0.013 ... ... 0.541593
0.586072 ... ... 15.550 -0.300 15.250 440000 0.013 0 0.013 ... ... 0.523475
0.563786 ... ... 15.050 -0.300 14.750 445000 0.013 0 0.013 ... ... 0.505511
0.541753 ... ... 14.550 -0.300 14.250 450000 0.013 0 0.013 ... ... 0.487704
0.519967 ... ... 14.050 -0.300 13.750 455000 0.013 0 0.013 ... ... 0.470049
0.498422 ... ... 13.550 -0.300 13.250 460000 0.013 0 0.013 ... ... 0.452541
0.477113 ... ... 13.050 -0.300 12.750 465000 0.013 0 0.013 ... ... 0.43517
0.456035 ... ... 12.550 -0.300 12.250 470000 0.013 0 0.013 ... ... 0.417931
0.435182 ... ... 12.050 -0.300 11.750 475000 0.013 0 0.013 ... ... 0.400821
0.41455 ... ... 11.550 -0.300 11.250 480000 0.013 0 0.013 ... ... 0.383831
0.394134 ... ... 11.050 -0.300 10.750 485000 0.013 0 0.013 ... ... 0.366948
0.37393 ... ... 10.550 -0.300 10.250 490000 0.013 0 0.013 ... ... 0.350181
0.353932 ... ... 10.050 -0.300 9.750 495000 0.013 0 0.013 ... ... 0.333518
0.334138 ... ... 9.550 -0.300 9.250 500000 0.013 0 0.013 ... ... 0.316939
0.314542 ... ... 9.050 -0.300 8.750 505000 0.013 0 0.013 ... ... 0.30045
0.295141 ... ... 8.550 -0.300 8.250 510000 0.013 0 0.013 ... ... 0.284045
0.27593 ... ... 8.050 -0.300 7.750 515000 0.013 0 0.013 ... ... 0.267703
0.256906 ... ... 7.550 -0.300 7.250 520000 0.013 0 0.013 ... ... 0.251426
0.238066 ... ... 7.050 -0.300 6.750 525000 0.013 0 0.013 ... ... 0.235199
0.219406 ... ... 6.550 -0.300 6.250 530000 0.013 0 0.013 ... ... 0.219012
0.200922 ... ... 6.050 -0.300 5.750 535000 0.013 0 0.013 ... ... 0.20285
0.18261 ... ... 5.550 -0.300 5.250 540000 0.013 0 0.013 ... ... 0.186701
0.164468 ... ... 5.050 -0.300 4.750 545000 0.013 0 0.013 ... ... 0.170543
0.146492 ... ... 4.550 -0.300 4.250 550000 0.013 0 0.013 ... ... 0.154357
0.12868 ... ... 4.050 -0.300 3.750 555000 0.013 0 0.013 ... ... 0.138118
0.111028 ... ... 3.550 -0.300 3.250 560000 0.013 0 0.013 ... ... 0.121788
0.093533 ... ... 3.050 -0.300 2.750 565000 0.013 0 0.013 ... ... 0.105321
0.076192 ... ... 2.550 -0.300 2.250 570000 0.013 0 0.013 ... ... 0.08865
0.059004 ... ... 2.050 -0.300 1.750 575000 0.013 0 0.013 ... ... 0.071678
0.041964 ... ... 1.550 -0.300 1.250 580000 0.013 0 0.013 ... ... 0.054228
0.052383 ... ... 1.075 -0.275 0.800 585000 0.050 0.025 0.025 ... ... 0.051878
0.05268 ... ... 0.650 -0.225 0.425 590000 0.175 0.075 0.100 ... ... 0.052579
0.052358 ... ... 0.300 -0.125 0.175 595000 0.425 0.175 0.250 ... ... 0.052458
0.051225 ... ... 0.125 -0.075 0.050 600000 0.800 0.225 0.575 ... ... 0.051724
0.053096 ... ... 0.025 -0.013 0.013 605000 1.250 0.275 0.975 ... ... 0.041088
0.069591 ... ... 0.013 0 0.013 610000 1.750 0.300 1.450 ... ... 0.057286
0.085346 ... ... 0.013 0 0.013 615000 2.250 0.300 1.950 ... ... 0.073352
0.100542 ... ... 0.013 0 0.013 620000 2.750 0.300 2.450 ... ... 0.089288
0.115283 ... ... 0.013 0 0.013 625000 3.250 0.300 2.950 ... ... 0.105097
0.129638 ... ... 0.013 0 0.013 630000 3.750 0.300 3.450 ... ... 0.12078
0.143658 ... ... 0.013 0 0.013 635000 4.250 0.300 3.950 ... ... 0.136339
0.157383 ... ... 0.013 0 0.013 640000 4.750 0.300 4.450 ... ... 0.151777
0.170838 ... ... 0.013 0 0.013 645000 5.250 0.300 4.950 ... ... 0.167095
0.184044 ... ... 0.013 0 0.013 650000 5.750 0.300 5.450 ... ... 0.182295
0.197025 ... ... 0.013 0 0.013 655000 6.250 0.300 5.950 ... ... 0.197379
0.209791 ... ... 0.013 0 0.013 660000 6.750 0.300 6.450 ... ... 0.212349
0.222359 ... ... 0.013 0 0.013 665000 7.250 0.300 6.950 ... ... 0.227206
0.23474 ... ... 0.013 0 0.013 670000 7.750 0.300 7.450 ... ... 0.241953
0.246945 ... ... 0.013 0 0.013 675000 8.250 0.300 7.950 ... ... 0.256591
0.258976 ... ... 0.013 0 0.013 680000 8.750 0.300 8.450 ... ... 0.271122
0.270851 ... ... 0.013 0 0.013 685000 9.250 0.300 8.950 ... ... 0.285547
0.282573 ... ... 0.013 0 0.013 690000 9.750 0.300 9.450 ... ... 0.299868
0.294141 ... ... 0.013 0 0.013 695000 10.250 0.300 9.950 ... ... 0.314086
0.30557 ... ... 0.013 0 0.013 700000 10.750 0.300 10.450 ... ... 0.328203
0.316867 ... ... 0.013 0 0.013 705000 11.250 0.300 10.950 ... ... 0.342221
0.328029 ... ... 0.013 0 0.013 710000 11.750 0.300 11.450 ... ... 0.35614
0.339058 ... ... 0.013 0 0.013 715000 12.250 0.300 11.950 ... ... 0.369963
0.349967 ... ... 0.013 0 0.013 720000 12.750 0.300 12.450 ... ... 0.38369
0.360762 ... ... 0.013 0 0.013 725000 13.250 0.300 12.950 ... ... 0.397323
0.371439 ... ... 0.013 0 0.013 730000 13.750 0.300 13.450 ... ... 0.410863
0.381999 ... ... 0.013 0 0.013 735000 14.250 0.300 13.950 ... ... 0.424312
0.39245 ... ... 0.013 0 0.013 740000 14.750 0.300 14.450 ... ... 0.437671
0.402796 ... ... 0.013 0 0.013 745000 15.250 0.300 14.950 ... ... 0.450941
0.413042 ... ... 0.013 0 0.013 750000 15.750 0.300 15.450 ... ... 0.464123
0.423184 ... ... 0.013 0 0.013 755000 16.250 0.300 15.950 ... ... 0.477218
0.433226 ... ... 0.013 0 0.013 760000 16.750 0.300 16.450 ... ... 0.490228
0.443173 ... ... 0.013 0 0.013 765000 17.250 0.300 16.950 ... ... 0.503154
0.453027 ... ... 0.013 0 0.013 770000 17.750 0.300 17.450 ... ... 0.515997
0.46279 ... ... 0.013 0 0.013 775000 18.250 0.300 17.950 ... ... 0.528758
0.47246 ... ... 0.013 0 0.013 780000 18.750 0.300 18.450 ... ... 0.541437
0.491541 ... ... 0.013 0 0.013 790000 19.750 0.300 19.450 ... ... 0.566558
0.510291 ... ... 0.013 0 0.013 800000 20.750 0.300 20.450 ... ... 0.591368
0.52872 ... ... 0.013 0 0.013 810000 21.750 0.300 21.450 ... ... 0.615874
0.546827 ... ... 0.013 0 0.013 820000 22.750 0.300 22.450 ... ... 0.640084
0.564642 ... ... 0.013 0 0.013 830000 23.750 0.300 23.450 ... ... 0.664005
0.582179 ... ... 0.013 0 0.013 840000 24.750 0.300 24.450 ... ... 0.687644
0.599433 ... ... 0.013 0 0.013 850000 25.750 0.300 25.450 ... ... 0.711008
0.616415 ... ... 0.013 0 0.013 860000 26.750 0.300 26.450 ... ... 0.734104
0.633141 ... ... 0.013 0 0.013 870000 27.750 0.300 27.450 ... ... 0.756938
0.649619 ... ... 0.013 0 0.013 880000 28.750 0.300 28.450 ... ... 0.779517
0.665855 ... ... 0.013 0 0.013 890000 29.750 0.300 29.450 ... ... 0.801845
0.681854 ... ... 0.013 0 0.013 900000 30.750 0.300 30.450 ... ... 0.823928
0.697628 ... ... 0.013 0 0.013 910000 31.750 0.300 31.450 ... ... 0.845773
0.713183 ... ... 0.013 0 0.013 920000 32.750 0.300 32.450 ... ... 0.867384
0.728526 ... ... 0.013 0 0.013 930000 33.750 0.300 33.450 ... ... 0.888767
0.743656 ... ... 0.013 0 0.013 940000 34.750 0.300 34.450 ... ... 0.909926
0.758579 ... ... 0.013 0 0.013 950000 35.750 0.300 35.450 ... ... 0.930867
0.773307 ... ... 0.013 0 0.013 960000 36.750 0.300 36.450 ... ... 0.951593
0.787849 ... ... 0.013 0 0.013 970000 37.750 0.300 37.450 ... ... 0.97211
0.802209 ... ... 0.013 0 0.013 980000 38.750 0.300 38.450 ... ... 0.992422
0.816389 ... ... 0.013 0 0.013 990000 39.750 0.300 39.450 ... ... 1.012533

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.