DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.850
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.843279 ... ... 48.850 0 48.850 150000 0.013 0 0.013 ... ... 2.222062
2.712288 ... ... 47.850 0 47.850 160000 0.013 0 0.013 ... ... 2.125285
2.589787 ... ... 46.850 0 46.850 170000 0.013 0 0.013 ... ... 2.034612
2.474755 ... ... 45.850 0 45.850 180000 0.013 0 0.013 ... ... 1.949314
2.366341 ... ... 44.850 0 44.850 190000 0.013 0 0.013 ... ... 1.868769
2.263829 ... ... 43.850 0 43.850 200000 0.013 0 0.013 ... ... 1.792481
2.166608 ... ... 42.850 0 42.850 210000 0.013 0 0.013 ... ... 1.72002
2.07416 ... ... 41.850 0 41.850 220000 0.013 0 0.013 ... ... 1.651012
1.986044 ... ... 40.850 0 40.850 230000 0.013 0 0.013 ... ... 1.585116
1.901872 ... ... 39.850 0 39.850 240000 0.013 0 0.013 ... ... 1.522074
1.821306 ... ... 38.850 0 38.850 250000 0.013 0 0.013 ... ... 1.461641
1.744049 ... ... 37.850 0 37.850 260000 0.013 0 0.013 ... ... 1.403601
1.66984 ... ... 36.850 0 36.850 270000 0.013 0 0.013 ... ... 1.347748
1.598444 ... ... 35.850 0 35.850 280000 0.013 0 0.013 ... ... 1.29393
1.529658 ... ... 34.850 0 34.850 290000 0.013 0 0.013 ... ... 1.241998
1.463297 ... ... 33.850 0 33.850 300000 0.013 0 0.013 ... ... 1.191809
1.399195 ... ... 32.850 0 32.850 310000 0.013 0 0.013 ... ... 1.143232
1.337202 ... ... 31.850 0 31.850 320000 0.013 0 0.013 ... ... 1.096172
1.277186 ... ... 30.850 0 30.850 330000 0.013 0 0.013 ... ... 1.050528
1.219021 ... ... 29.850 0 29.850 340000 0.013 0 0.013 ... ... 1.006198
1.162593 ... ... 28.850 0 28.850 350000 0.013 0 0.013 ... ... 0.963101
1.107802 ... ... 27.850 0 27.850 360000 0.013 0 0.013 ... ... 0.921169
1.054556 ... ... 26.850 0 26.850 370000 0.013 0 0.013 ... ... 0.880333
1.002769 ... ... 25.850 0 25.850 380000 0.013 0 0.013 ... ... 0.84051
0.952362 ... ... 24.850 0 24.850 390000 0.013 0 0.013 ... ... 0.801654
0.903266 ... ... 23.850 0 23.850 400000 0.013 0 0.013 ... ... 0.76371
0.85541 ... ... 22.850 0 22.850 410000 0.013 0 0.013 ... ... 0.726612
0.808734 ... ... 21.850 0 21.850 420000 0.013 0 0.013 ... ... 0.690319
0.763179 ... ... 20.850 0 20.850 430000 0.013 0 0.013 ... ... 0.65479
0.718691 ... ... 19.850 0 19.850 440000 0.013 0 0.013 ... ... 0.619974
0.696831 ... ... 19.350 0 19.350 445000 0.013 0 0.013 ... ... 0.602821
0.67522 ... ... 18.850 0 18.850 450000 0.013 0 0.013 ... ... 0.585832
0.653853 ... ... 18.350 0 18.350 455000 0.013 0 0.013 ... ... 0.569003
0.632722 ... ... 17.850 0 17.850 460000 0.013 0 0.013 ... ... 0.552328
0.611824 ... ... 17.350 0 17.350 465000 0.013 0 0.013 ... ... 0.535795
0.591153 ... ... 16.850 0 16.850 470000 0.013 0 0.013 ... ... 0.519406
0.570704 ... ... 16.350 0 16.350 475000 0.013 0 0.013 ... ... 0.503159
0.550473 ... ... 15.850 0 15.850 480000 0.013 0 0.013 ... ... 0.48705
0.530455 ... ... 15.350 0 15.350 485000 0.013 0 0.013 ... ... 0.471073
0.510645 ... ... 14.850 0 14.850 490000 0.013 0 0.013 ... ... 0.455215
0.491039 ... ... 14.350 0 14.350 495000 0.013 0 0.013 ... ... 0.439479
0.471633 ... ... 13.850 0 13.850 500000 0.013 0 0.013 ... ... 0.423862
0.452422 ... ... 13.350 0 13.350 505000 0.013 0 0.013 ... ... 0.408357
0.433403 ... ... 12.850 0 12.850 510000 0.013 0 0.013 ... ... 0.392955
0.414571 ... ... 12.350 0 12.350 515000 0.013 0 0.013 ... ... 0.377659
0.395924 ... ... 11.850 0 11.850 520000 0.013 0 0.013 ... ... 0.362463
0.377456 ... ... 11.350 0 11.350 525000 0.013 0 0.013 ... ... 0.34736
0.359166 ... ... 10.850 0 10.850 530000 0.013 0 0.013 ... ... 0.332338
0.341049 ... ... 10.350 0 10.350 535000 0.013 0 0.013 ... ... 0.317403
0.323101 ... ... 9.850 0 9.850 540000 0.013 0 0.013 ... ... 0.302551
0.305321 ... ... 9.350 0 9.350 545000 0.013 0 0.013 ... ... 0.287761
0.287704 ... ... 8.850 0 8.850 550000 0.013 0 0.013 ... ... 0.273038
0.270247 ... ... 8.350 0 8.350 555000 0.013 0 0.013 ... ... 0.258381
0.252948 ... ... 7.850 0 7.850 560000 0.013 0 0.013 ... ... 0.243768
0.235803 ... ... 7.350 0 7.350 565000 0.013 0 0.013 ... ... 0.229201
0.218811 ... ... 6.850 0 6.850 570000 0.013 0 0.013 ... ... 0.21467
0.201968 ... ... 6.350 0 6.350 575000 0.013 0 0.013 ... ... 0.200164
0.185271 ... ... 5.850 0 5.850 580000 0.013 0 0.013 ... ... 0.185672
0.168719 ... ... 5.350 0 5.350 585000 0.013 0 0.013 ... ... 0.171183
0.152308 ... ... 4.850 0 4.850 590000 0.013 0 0.013 ... ... 0.156678
0.136036 ... ... 4.350 0 4.350 595000 0.013 0 0.013 ... ... 0.142141
0.119901 ... ... 3.850 0 3.850 600000 0.013 0 0.013 ... ... 0.127552
0.103901 ... ... 3.350 0 3.350 605000 0.013 0 0.013 ... ... 0.112875
0.088033 ... ... 2.850 0 2.850 610000 0.013 0 0.013 ... ... 0.098074
0.072294 ... ... 2.350 0 2.350 615000 0.013 0 0.013 ... ... 0.083093
0.056683 ... ... 1.850 0 1.850 620000 0.013 0 0.013 ... ... 0.06785
0.041198 ... ... 1.375 -0.025 1.350 625000 0.013 -0.013 0.025 ... ... 0.052206
0.051699 ... ... 0.925 -0.025 0.900 630000 0.050 -0.025 0.075 ... ... 0.051136
0.04935 ... ... 0.575 -0.075 0.500 635000 0.150 -0.075 0.225 ... ... 0.049211
0.049319 ... ... 0.300 -0.075 0.225 640000 0.375 -0.075 0.450 ... ... 0.049373
0.04873 ... ... 0.125 -0.050 0.075 645000 0.725 -0.050 0.775 ... ... 0.049068
0.052126 ... ... 0.050 -0.025 0.025 650000 1.175 -0.025 1.200 ... ... 0.053273
0.060078 ... ... 0.013 0 0.013 655000 1.650 0 1.650 ... ... 0.049187
0.074482 ... ... 0.013 0 0.013 660000 2.150 0 2.150 ... ... 0.063848
0.08836 ... ... 0.013 0 0.013 665000 2.650 0 2.650 ... ... 0.078398
0.101818 ... ... 0.013 0 0.013 670000 3.150 0 3.150 ... ... 0.09284
0.114923 ... ... 0.013 0 0.013 675000 3.650 0 3.650 ... ... 0.107174
0.127725 ... ... 0.013 0 0.013 680000 4.150 0 4.150 ... ... 0.121403
0.140258 ... ... 0.013 0 0.013 685000 4.650 0 4.650 ... ... 0.135528
0.152545 ... ... 0.013 0 0.013 690000 5.150 0 5.150 ... ... 0.149552
0.164613 ... ... 0.013 0 0.013 695000 5.650 0 5.650 ... ... 0.163474
0.176477 ... ... 0.013 0 0.013 700000 6.150 0 6.150 ... ... 0.177298
0.188149 ... ... 0.013 0 0.013 705000 6.650 0 6.650 ... ... 0.191023
0.199644 ... ... 0.013 0 0.013 710000 7.150 0 7.150 ... ... 0.204652
0.210973 ... ... 0.013 0 0.013 715000 7.650 0 7.650 ... ... 0.218185
0.222144 ... ... 0.013 0 0.013 720000 8.150 0 8.150 ... ... 0.231625
0.233163 ... ... 0.013 0 0.013 725000 8.650 0 8.650 ... ... 0.244973
0.24404 ... ... 0.013 0 0.013 730000 9.150 0 9.150 ... ... 0.258229
0.254783 ... ... 0.013 0 0.013 735000 9.650 0 9.650 ... ... 0.271395
0.265391 ... ... 0.013 0 0.013 740000 10.150 0 10.150 ... ... 0.284473
0.275872 ... ... 0.013 0 0.013 745000 10.650 0 10.650 ... ... 0.297463
0.286237 ... ... 0.013 0 0.013 750000 11.150 0 11.150 ... ... 0.310367
0.296486 ... ... 0.013 0 0.013 755000 11.650 0 11.650 ... ... 0.323185
0.306613 ... ... 0.013 0 0.013 760000 12.150 0 12.150 ... ... 0.33592
0.316633 ... ... 0.013 0 0.013 765000 12.650 0 12.650 ... ... 0.348572
0.326554 ... ... 0.013 0 0.013 770000 13.150 0 13.150 ... ... 0.361142
0.336374 ... ... 0.013 0 0.013 775000 13.650 0 13.650 ... ... 0.373632
0.346085 ... ... 0.013 0 0.013 780000 14.150 0 14.150 ... ... 0.386042
0.3557 ... ... 0.013 0 0.013 785000 14.650 0 14.650 ... ... 0.398373
0.365222 ... ... 0.013 0 0.013 790000 15.150 0 15.150 ... ... 0.410627
0.374657 ... ... 0.013 0 0.013 795000 15.650 0 15.650 ... ... 0.422805
0.384002 ... ... 0.013 0 0.013 800000 16.150 0 16.150 ... ... 0.434907
0.393254 ... ... 0.013 0 0.013 805000 16.650 0 16.650 ... ... 0.446934
0.402423 ... ... 0.013 0 0.013 810000 17.150 0 17.150 ... ... 0.458888
0.420514 ... ... 0.013 0 0.013 820000 18.150 0 18.150 ... ... 0.482579
0.438287 ... ... 0.013 0 0.013 830000 19.150 0 19.150 ... ... 0.505986
0.455754 ... ... 0.013 0 0.013 840000 20.150 0 20.150 ... ... 0.529117
0.472933 ... ... 0.013 0 0.013 850000 21.150 0 21.150 ... ... 0.551978
0.489829 ... ... 0.013 0 0.013 860000 22.150 0 22.150 ... ... 0.574576
0.506446 ... ... 0.013 0 0.013 870000 23.150 0 23.150 ... ... 0.596917
0.522814 ... ... 0.013 0 0.013 880000 24.150 0 24.150 ... ... 0.619007
0.538934 ... ... 0.013 0 0.013 890000 25.150 0 25.150 ... ... 0.640851
0.554804 ... ... 0.013 0 0.013 900000 26.150 0 26.150 ... ... 0.662455
0.570436 ... ... 0.013 0 0.013 910000 27.150 0 27.150 ... ... 0.683825
0.585843 ... ... 0.013 0 0.013 920000 28.150 0 28.150 ... ... 0.704965
0.601036 ... ... 0.013 0 0.013 930000 29.150 0 29.150 ... ... 0.725881
0.616017 ... ... 0.013 0 0.013 940000 30.150 0 30.150 ... ... 0.746577
0.630785 ... ... 0.013 0 0.013 950000 31.150 0 31.150 ... ... 0.767058
0.645355 ... ... 0.013 0 0.013 960000 32.150 0 32.150 ... ... 0.787328
0.659732 ... ... 0.013 0 0.013 970000 33.150 0 33.150 ... ... 0.807393

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.