DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 54
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
1.433649 ... ... 40.225 -1.225 39 150000 0.013 0 0.013 ... ... 0.844118
1.357867 ... ... 39.225 -1.225 38 160000 0.013 0 0.013 ... ... 0.802972
1.287208 ... ... 38.225 -1.225 37 170000 0.013 0 0.013 ... ... 0.764396
1.221025 ... ... 37.225 -1.225 36 180000 0.013 0 0.013 ... ... 0.728087
1.15879 ... ... 36.225 -1.225 35 190000 0.013 0 0.013 ... ... 0.69379
1.100057 ... ... 35.225 -1.225 34 200000 0.013 0 0.013 ... ... 0.661278
1.044456 ... ... 34.225 -1.225 33 210000 0.013 0 0.013 ... ... 0.630377
0.991668 ... ... 33.225 -1.225 32 220000 0.013 0 0.013 ... ... 0.600931
0.941422 ... ... 32.225 -1.225 31 230000 0.013 0 0.013 ... ... 0.572795
0.893483 ... ... 31.225 -1.225 30 240000 0.013 0 0.013 ... ... 0.545857
0.847648 ... ... 30.225 -1.225 29 250000 0.013 0 0.013 ... ... 0.520015
0.803738 ... ... 29.225 -1.225 28 260000 0.013 0 0.013 ... ... 0.495171
0.761597 ... ... 28.225 -1.225 27 270000 0.013 0 0.013 ... ... 0.471246
0.721087 ... ... 27.225 -1.225 26 280000 0.013 0 0.013 ... ... 0.448173
0.682083 ... ... 26.225 -1.225 25 290000 0.013 0 0.013 ... ... 0.425881
0.644478 ... ... 25.225 -1.225 24 300000 0.013 0 0.013 ... ... 0.404313
0.608172 ... ... 24.225 -1.225 23 310000 0.013 0 0.013 ... ... 0.383422
0.573077 ... ... 23.225 -1.225 22 320000 0.013 0 0.013 ... ... 0.363154
0.539115 ... ... 22.225 -1.225 21 330000 0.013 0 0.013 ... ... 0.343466
0.506212 ... ... 21.225 -1.225 20 340000 0.013 0 0.013 ... ... 0.324322
0.474302 ... ... 20.225 -1.225 19 350000 0.013 0 0.013 ... ... 0.305678
0.443328 ... ... 19.225 -1.225 18 360000 0.013 0 0.013 ... ... 0.287505
0.413233 ... ... 18.225 -1.225 17 370000 0.013 0 0.013 ... ... 0.269771
0.383969 ... ... 17.225 -1.225 16 380000 0.013 0 0.013 ... ... 0.252443
0.35549 ... ... 16.225 -1.225 15 390000 0.013 0 0.013 ... ... 0.235496
0.327753 ... ... 15.225 -1.225 14 400000 0.013 0 0.013 ... ... 0.218896
0.30072 ... ... 14.225 -1.225 13 410000 0.013 0 0.013 ... ... 0.202627
0.274354 ... ... 13.225 -1.225 12 420000 0.025 0.013 0.013 ... ... 0.203966
0.248623 ... ... 12.225 -1.225 11 430000 0.025 0 0.025 ... ... 0.18708
0.223496 ... ... 11.225 -1.225 10 440000 0.050 0.025 0.025 ... ... 0.18939
0.20745 ... ... 10.225 -1.200 9.025 450000 0.100 0.050 0.050 ... ... 0.194543
0.204108 ... ... 9.275 -1.175 8.100 460000 0.150 0.050 0.100 ... ... 0.19097
0.196156 ... ... 8.325 -1.150 7.175 470000 0.225 0.075 0.150 ... ... 0.188365
0.193342 ... ... 7.400 -1.100 6.300 480000 0.350 0.100 0.250 ... ... 0.189275
0.192271 ... ... 6.525 -1.050 5.475 490000 0.525 0.150 0.375 ... ... 0.190636
0.19129 ... ... 5.700 -1 4.700 500000 0.750 0.225 0.525 ... ... 0.191322
0.192161 ... ... 4.925 -0.925 4 510000 1.025 0.275 0.750 ... ... 0.190926
0.19156 ... ... 4.200 -0.850 3.350 520000 1.350 0.325 1.025 ... ... 0.189276
0.1895 ... ... 3.550 -0.800 2.750 530000 1.775 0.425 1.350 ... ... 0.19059
0.190161 ... ... 2.975 -0.725 2.250 540000 2.250 0.500 1.750 ... ... 0.190161
0.191345 ... ... 2.450 -0.625 1.825 550000 2.800 0.575 2.225 ... ... 0.190276
0.191217 ... ... 1.975 -0.525 1.450 560000 3.425 0.675 2.750 ... ... 0.191205
0.190039 ... ... 1.600 -0.475 1.125 570000 4.100 0.750 3.350 ... ... 0.191191
0.190647 ... ... 1.275 -0.400 0.875 580000 4.825 0.825 4 ... ... 0.190618
0.191487 ... ... 1 -0.325 0.675 590000 5.625 0.900 4.725 ... ... 0.192872
0.19028 ... ... 0.775 -0.275 0.500 600000 6.450 0.950 5.500 ... ... 0.19349
0.190839 ... ... 0.575 -0.200 0.375 610000 7.300 1 6.300 ... ... 0.192675
0.190772 ... ... 0.450 -0.175 0.275 620000 8.200 1.050 7.150 ... ... 0.195186
0.190902 ... ... 0.325 -0.125 0.200 630000 9.125 1.075 8.050 ... ... 0.198836
0.192738 ... ... 0.250 -0.100 0.150 640000 10.075 1.125 8.950 ... ... 0.20518
0.190355 ... ... 0.175 -0.075 0.100 650000 11.025 1.150 9.875 ... ... 0.209455
0.192645 ... ... 0.125 -0.050 0.075 660000 12 1.175 10.825 ... ... 0.218991
0.191343 ... ... 0.100 -0.050 0.050 670000 13 1.200 11.800 ... ... 0.235424
0.183239 ... ... 0.075 -0.050 0.025 680000 14 1.225 12.775 ... ... 0.251619
0.193092 ... ... 0.050 -0.025 0.025 690000 15 1.225 13.775 ... ... 0.267582
0.20273 ... ... 0.025 0 0.025 700000 16 1.225 14.775 ... ... 0.283321
0.195209 ... ... 0.025 -0.013 0.013 710000 17 1.225 15.775 ... ... 0.298842
0.203882 ... ... 0.025 -0.013 0.013 720000 18 1.225 16.775 ... ... 0.314151
0.212384 ... ... 0.013 0 0.013 730000 19 1.225 17.775 ... ... 0.329254
0.220724 ... ... 0.013 0 0.013 740000 20 1.225 18.775 ... ... 0.344158
0.228916 ... ... 0.013 0 0.013 750000 21 1.225 19.775 ... ... 0.358868
0.236958 ... ... 0.013 0 0.013 760000 22 1.225 20.775 ... ... 0.373388
0.244856 ... ... 0.013 0 0.013 770000 23 1.225 21.775 ... ... 0.387725
0.252619 ... ... 0.013 0 0.013 780000 24 1.225 22.775 ... ... 0.401882
0.260255 ... ... 0.013 0 0.013 790000 25 1.225 23.775 ... ... 0.415866
0.26776 ... ... 0.013 0 0.013 800000 26 1.225 24.775 ... ... 0.429679
0.275145 ... ... 0.013 0 0.013 810000 27 1.225 25.775 ... ... 0.443328
0.282414 ... ... 0.013 0 0.013 820000 28 1.225 26.775 ... ... 0.456815
0.289569 ... ... 0.013 0 0.013 830000 29 1.225 27.775 ... ... 0.470145
0.296611 ... ... 0.013 0 0.013 840000 30 1.225 28.775 ... ... 0.483321
0.303547 ... ... 0.013 0 0.013 850000 31 1.225 29.775 ... ... 0.496348
0.310383 ... ... 0.013 0 0.013 860000 32 1.225 30.775 ... ... 0.509229
0.31712 ... ... 0.013 0 0.013 870000 33 1.225 31.775 ... ... 0.521968
0.32376 ... ... 0.013 0 0.013 880000 34 1.225 32.775 ... ... 0.534567
0.330302 ... ... 0.013 0 0.013 890000 35 1.225 33.775 ... ... 0.54703
0.336754 ... ... 0.013 0 0.013 900000 36 1.225 34.775 ... ... 0.559361
0.343117 ... ... 0.013 0 0.013 910000 37 1.225 35.775 ... ... 0.571561
0.349396 ... ... 0.013 0 0.013 920000 38 1.225 36.775 ... ... 0.583635
0.355591 ... ... 0.013 0 0.013 930000 39 1.225 37.775 ... ... 0.595585
0.361703 ... ... 0.013 0 0.013 940000 40 1.225 38.775 ... ... 0.607413
0.367735 ... ... 0.013 0 0.013 950000 41 1.225 39.775 ... ... 0.619122
0.373691 ... ... 0.013 0 0.013 960000 42 1.225 40.775 ... ... 0.630716
0.379572 ... ... 0.013 0 0.013 970000 43 1.225 41.775 ... ... 0.642195
0.38538 ... ... 0.013 0 0.013 980000 44 1.225 42.775 ... ... 0.653564
0.391116 ... ... 0.013 0 0.013 990000 45 1.225 43.775 ... ... 0.664823

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.