DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 57.750
Expiration Date: 07/29/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.411279 ... ... 42 0.750 42.750 150000 0.013 0 0.013 ... ... 1.800853
2.292034 ... ... 41 0.750 41.750 160000 0.013 0 0.013 ... ... 1.717087
2.180546 ... ... 40 0.750 40.750 170000 0.013 0 0.013 ... ... 1.638581
2.075872 ... ... 39 0.750 39.750 180000 0.013 0 0.013 ... ... 1.564707
1.977228 ... ... 38 0.750 38.750 190000 0.013 0 0.013 ... ... 1.494924
1.883964 ... ... 37 0.750 37.750 200000 0.013 0 0.013 ... ... 1.428808
1.795524 ... ... 36 0.750 36.750 210000 0.013 0 0.013 ... ... 1.365987
1.711435 ... ... 35 0.750 35.750 220000 0.013 0 0.013 ... ... 1.306131
1.631287 ... ... 34 0.750 34.750 230000 0.013 0 0.013 ... ... 1.24896
1.554727 ... ... 33 0.750 33.750 240000 0.013 0 0.013 ... ... 1.194244
1.481448 ... ... 32 0.750 32.750 250000 0.013 0 0.013 ... ... 1.141772
1.411179 ... ... 31 0.750 31.750 260000 0.013 0 0.013 ... ... 1.091341
1.343683 ... ... 30 0.750 30.750 270000 0.013 0 0.013 ... ... 1.042801
1.278747 ... ... 29 0.750 29.750 280000 0.013 0 0.013 ... ... 0.996008
1.216184 ... ... 28 0.750 28.750 290000 0.013 0 0.013 ... ... 0.950821
1.155822 ... ... 27 0.750 27.750 300000 0.013 0 0.013 ... ... 0.907123
1.097513 ... ... 26 0.750 26.750 310000 0.013 0 0.013 ... ... 0.864816
1.041121 ... ... 25 0.750 25.750 320000 0.013 0 0.013 ... ... 0.8238
0.986522 ... ... 24 0.750 24.750 330000 0.013 0 0.013 ... ... 0.783977
0.933606 ... ... 23 0.750 23.750 340000 0.013 0 0.013 ... ... 0.745281
0.88227 ... ... 22 0.750 22.750 350000 0.013 0 0.013 ... ... 0.707636
0.832422 ... ... 21 0.750 21.750 360000 0.013 0 0.013 ... ... 0.670962
0.783974 ... ... 20 0.750 20.750 370000 0.013 0 0.013 ... ... 0.635215
0.73685 ... ... 19 0.750 19.750 380000 0.013 0 0.013 ... ... 0.600327
0.690979 ... ... 18 0.750 18.750 390000 0.013 0 0.013 ... ... 0.566236
0.646296 ... ... 17 0.750 17.750 400000 0.013 0 0.013 ... ... 0.532903
0.624381 ... ... 16.500 0.750 17.250 405000 0.013 0 0.013 ... ... 0.516502
0.602741 ... ... 16 0.750 16.750 410000 0.013 0 0.013 ... ... 0.500268
0.581367 ... ... 15.500 0.750 16.250 415000 0.013 0 0.013 ... ... 0.484203
0.560255 ... ... 15 0.750 15.750 420000 0.013 0 0.013 ... ... 0.468298
0.539397 ... ... 14.500 0.750 15.250 425000 0.013 0 0.013 ... ... 0.452547
0.518787 ... ... 14 0.750 14.750 430000 0.013 0 0.013 ... ... 0.436939
0.498419 ... ... 13.500 0.750 14.250 435000 0.013 0 0.013 ... ... 0.421472
0.478288 ... ... 13 0.750 13.750 440000 0.013 0 0.013 ... ... 0.406143
0.458388 ... ... 12.500 0.750 13.250 445000 0.013 0 0.013 ... ... 0.390949
0.438714 ... ... 12 0.750 12.750 450000 0.013 0 0.013 ... ... 0.375879
0.419259 ... ... 11.500 0.750 12.250 455000 0.013 0 0.013 ... ... 0.360929
0.40002 ... ... 11 0.750 11.750 460000 0.013 0 0.013 ... ... 0.346096
0.380991 ... ... 10.500 0.750 11.250 465000 0.013 0 0.013 ... ... 0.331373
0.362169 ... ... 10 0.750 10.750 470000 0.013 0 0.013 ... ... 0.316749
0.343548 ... ... 9.500 0.750 10.250 475000 0.013 0 0.013 ... ... 0.302229
0.325124 ... ... 9 0.750 9.750 480000 0.013 0 0.013 ... ... 0.287804
0.306893 ... ... 8.500 0.750 9.250 485000 0.013 0 0.013 ... ... 0.273457
0.288852 ... ... 8 0.750 8.750 490000 0.013 0 0.013 ... ... 0.259193
0.270995 ... ... 7.500 0.750 8.250 495000 0.013 0 0.013 ... ... 0.245006
0.25332 ... ... 7 0.750 7.750 500000 0.013 0 0.013 ... ... 0.230878
0.235822 ... ... 6.500 0.750 7.250 505000 0.013 0 0.013 ... ... 0.21681
0.218497 ... ... 6 0.750 6.750 510000 0.013 0 0.013 ... ... 0.20279
0.201343 ... ... 5.500 0.750 6.250 515000 0.013 0 0.013 ... ... 0.188808
0.184356 ... ... 5 0.750 5.750 520000 0.013 0 0.013 ... ... 0.174853
0.167532 ... ... 4.500 0.750 5.250 525000 0.013 0 0.013 ... ... 0.160912
0.150868 ... ... 4 0.750 4.750 530000 0.013 0 0.013 ... ... 0.146968
0.134362 ... ... 3.500 0.750 4.250 535000 0.013 0 0.013 ... ... 0.133003
0.11801 ... ... 3 0.750 3.750 540000 0.013 0 0.013 ... ... 0.118996
0.101809 ... ... 2.500 0.750 3.250 545000 0.013 0 0.013 ... ... 0.104915
0.085757 ... ... 2.025 0.725 2.750 550000 0.013 -0.013 0.025 ... ... 0.090719
0.091036 ... ... 1.575 0.700 2.275 555000 0.025 -0.050 0.075 ... ... 0.08655
0.084875 ... ... 1.150 0.650 1.800 560000 0.050 -0.100 0.150 ... ... 0.082643
0.080492 ... ... 0.800 0.550 1.350 565000 0.100 -0.200 0.300 ... ... 0.079435
0.083399 ... ... 0.500 0.475 0.975 570000 0.225 -0.275 0.500 ... ... 0.082948
0.082764 ... ... 0.300 0.350 0.650 575000 0.400 -0.400 0.800 ... ... 0.082635
0.082278 ... ... 0.175 0.225 0.400 580000 0.650 -0.500 1.150 ... ... 0.082406
0.081878 ... ... 0.075 0.150 0.225 585000 0.975 -0.600 1.575 ... ... 0.082323
0.084093 ... ... 0.025 0.100 0.125 590000 1.350 -0.675 2.025 ... ... 0.078768
0.080175 ... ... 0.025 0.025 0.050 595000 1.800 -0.700 2.500 ... ... 0.082341
0.083241 ... ... 0.013 0.013 0.025 600000 2.275 -0.725 3 ... ... 0.087556
0.086498 ... ... 0.013 0 0.013 605000 2.750 -0.750 3.500 ... ... 0.081766
0.099169 ... ... 0.013 0 0.013 610000 3.250 -0.750 4 ... ... 0.096233
0.111506 ... ... 0.013 0 0.013 615000 3.750 -0.750 4.500 ... ... 0.110582
0.123553 ... ... 0.013 0 0.013 620000 4.250 -0.750 5 ... ... 0.124816
0.135343 ... ... 0.013 0 0.013 625000 4.750 -0.750 5.500 ... ... 0.138935
0.146899 ... ... 0.013 0 0.013 630000 5.250 -0.750 6 ... ... 0.152942
0.158239 ... ... 0.013 0 0.013 635000 5.750 -0.750 6.500 ... ... 0.16684
0.169384 ... ... 0.013 0 0.013 640000 6.250 -0.750 7 ... ... 0.180629
0.180343 ... ... 0.013 0 0.013 645000 6.750 -0.750 7.500 ... ... 0.194311
0.19113 ... ... 0.013 0 0.013 650000 7.250 -0.750 8 ... ... 0.207888
0.201753 ... ... 0.013 0 0.013 655000 7.750 -0.750 8.500 ... ... 0.221362
0.212223 ... ... 0.013 0 0.013 660000 8.250 -0.750 9 ... ... 0.234734
0.222543 ... ... 0.013 0 0.013 665000 8.750 -0.750 9.500 ... ... 0.248006
0.232727 ... ... 0.013 0 0.013 670000 9.250 -0.750 10 ... ... 0.261179
0.242779 ... ... 0.013 0 0.013 675000 9.750 -0.750 10.500 ... ... 0.274255
0.252697 ... ... 0.013 0 0.013 680000 10.250 -0.750 11 ... ... 0.287236
0.262492 ... ... 0.013 0 0.013 685000 10.750 -0.750 11.500 ... ... 0.300122
0.272174 ... ... 0.013 0 0.013 690000 11.250 -0.750 12 ... ... 0.312916
0.281739 ... ... 0.013 0 0.013 695000 11.750 -0.750 12.500 ... ... 0.325619
0.291189 ... ... 0.013 0 0.013 700000 12.250 -0.750 13 ... ... 0.338231
0.300533 ... ... ... ... 0.013 705000 12.750 ... ... ... ... 0.350755
0.309779 ... ... 0.013 0 0.013 710000 13.250 -0.750 14 ... ... 0.363191
0.327964 ... ... 0.013 0 0.013 720000 14.250 -0.750 15 ... ... 0.387806
0.345768 ... ... 0.013 0 0.013 730000 15.250 -0.750 16 ... ... 0.412085
0.363214 ... ... 0.013 0 0.013 740000 16.250 -0.750 17 ... ... 0.436039
0.380317 ... ... 0.013 0 0.013 750000 17.250 -0.750 18 ... ... 0.459675
0.397096 ... ... 0.013 0 0.013 760000 18.250 -0.750 19 ... ... 0.483002
0.413557 ... ... 0.013 0 0.013 770000 19.250 -0.750 20 ... ... 0.506029
0.429727 ... ... 0.013 0 0.013 780000 20.250 -0.750 21 ... ... 0.528764
0.445615 ... ... 0.013 0 0.013 790000 21.250 -0.750 22 ... ... 0.551214
0.461222 ... ... 0.013 0 0.013 800000 22.250 -0.750 23 ... ... 0.573387
0.476563 ... ... 0.013 0 0.013 810000 23.250 -0.750 24 ... ... 0.595289
0.491658 ... ... 0.013 0 0.013 820000 24.250 -0.750 25 ... ... 0.616928
0.506512 ... ... 0.013 0 0.013 830000 25.250 -0.750 26 ... ... 0.63831
0.521122 ... ... 0.013 0 0.013 840000 26.250 -0.750 27 ... ... 0.659441
0.535506 ... ... 0.013 0 0.013 850000 27.250 -0.750 28 ... ... 0.680328
0.549672 ... ... 0.013 0 0.013 860000 28.250 -0.750 29 ... ... 0.700976
0.563627 ... ... 0.013 0 0.013 870000 29.250 -0.750 30 ... ... 0.721391
0.57737 ... ... 0.013 0 0.013 880000 30.250 -0.750 31 ... ... 0.741578
0.590917 ... ... 0.013 0 0.013 890000 31.250 -0.750 32 ... ... 0.761542
0.604273 ... ... 0.013 0 0.013 900000 32.250 -0.750 33 ... ... 0.781288
0.617442 ... ... 0.013 0 0.013 910000 33.250 -0.750 34 ... ... 0.800822
0.630429 ... ... 0.013 0 0.013 920000 34.250 -0.750 35 ... ... 0.820148
0.643231 ... ... 0.013 0 0.013 930000 35.250 -0.750 36 ... ... 0.83927
0.655862 ... ... 0.013 0 0.013 940000 36.250 -0.750 37 ... ... 0.858193
0.668328 ... ... 0.013 0 0.013 950000 37.250 -0.750 38 ... ... 0.876921
0.680635 ... ... 0.013 0 0.013 960000 38.250 -0.750 39 ... ... 0.895459
0.692787 ... ... 0.013 0 0.013 970000 39.250 -0.750 40 ... ... 0.91381
0.70478 ... ... 0.013 0 0.013 980000 40.250 -0.750 41 ... ... 0.931979
0.716619 ... ... 0.013 0 0.013 990000 41.250 -0.750 42 ... ... 0.949968
0.728313 ... ... 0.013 0 0.013 1000000 42.250 -0.750 43 ... ... 0.967783
0.739865 ... ... 0.013 0 0.013 1010000 43.250 -0.750 44 ... ... 0.985425
0.751279 ... ... 0.013 0 0.013 1020000 44.250 -0.750 45 ... ... 1.0029
0.762558 ... ... 0.013 0 0.013 1030000 45.250 -0.750 46 ... ... 1.02021

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.