DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 63.975
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
0 ... ... 47.950 0.525 48.475 150000 0.013 0 0.013 ... ... 1.573318
0 ... ... 46.950 0.525 47.475 160000 0.013 0 0.013 ... ... 1.504881
0 ... ... 45.950 0.525 46.475 170000 0.013 0 0.013 ... ... 1.44076
0 ... ... 44.950 0.525 45.475 180000 0.013 0 0.013 ... ... 1.380441
0 ... ... 43.950 0.525 44.475 190000 0.013 0 0.013 ... ... 1.323483
0 ... ... 42.950 0.525 43.475 200000 0.013 0 0.013 ... ... 1.269536
0 ... ... 41.950 0.525 42.475 210000 0.013 0 0.013 ... ... 1.218296
0 ... ... 40.950 0.525 41.475 220000 0.013 0 0.013 ... ... 1.169497
0 ... ... 39.950 0.525 40.475 230000 0.013 0 0.013 ... ... 1.1229
0 ... ... 38.950 0.525 39.475 240000 0.013 0 0.013 ... ... 1.078321
0 ... ... 37.950 0.525 38.475 250000 0.013 0 0.013 ... ... 1.035588
0 ... ... 36.950 0.525 37.475 260000 0.013 0 0.013 ... ... 0.994547
0 ... ... 35.950 0.525 36.475 270000 0.013 0 0.013 ... ... 0.955052
0 ... ... 34.950 0.525 35.475 280000 0.013 0 0.013 ... ... 0.916997
0 ... ... 33.950 0.525 34.475 290000 0.013 0 0.013 ... ... 0.880276
0 ... ... 32.950 0.525 33.475 300000 0.013 0 0.013 ... ... 0.844788
0 ... ... 31.950 0.525 32.475 310000 0.013 0 0.013 ... ... 0.81044
0 ... ... 30.950 0.525 31.475 320000 0.013 0 0.013 ... ... 0.777164
0 ... ... 29.950 0.525 30.475 330000 0.013 0 0.013 ... ... 0.744891
0 ... ... 28.950 0.525 29.475 340000 0.013 0 0.013 ... ... 0.713548
0 ... ... 27.950 0.525 28.475 350000 0.013 0 0.013 ... ... 0.683075
0 ... ... 26.950 0.525 27.475 360000 0.013 0 0.013 ... ... 0.653427
0 ... ... 25.950 0.525 26.475 370000 0.013 0 0.013 ... ... 0.624555
0 ... ... 24.950 0.525 25.475 380000 0.013 0 0.013 ... ... 0.5964
0 ... ... 23.950 0.525 24.475 390000 0.013 0 0.013 ... ... 0.568928
0 ... ... 22.950 0.525 23.475 400000 0.013 0 0.013 ... ... 0.542101
0 ... ... 21.950 0.525 22.475 410000 0.013 0 0.013 ... ... 0.515875
0 ... ... 20.950 0.525 21.475 420000 0.013 0 0.013 ... ... 0.490217
0 ... ... 19.950 0.525 20.475 430000 0.013 0 0.013 ... ... 0.4651
0 ... ... 18.950 0.525 19.475 440000 0.013 0 0.013 ... ... 0.440487
0 ... ... 18.450 0.525 18.975 445000 0.013 0 0.013 ... ... 0.428361
0 ... ... 17.950 0.525 18.475 450000 0.013 0 0.013 ... ... 0.416352
0 ... ... 17.450 0.525 17.975 455000 0.013 0 0.013 ... ... 0.404456
0 ... ... 16.950 0.525 17.475 460000 0.013 0 0.013 ... ... 0.392669
0 ... ... 16.450 0.525 16.975 465000 0.013 0 0.013 ... ... 0.380983
0 ... ... 15.950 0.525 16.475 470000 0.013 0 0.013 ... ... 0.369398
0 ... ... 15.450 0.525 15.975 475000 0.013 0 0.013 ... ... 0.357914
0 ... ... 14.950 0.525 15.475 480000 0.013 0 0.013 ... ... 0.346527
0 ... ... 14.450 0.525 14.975 485000 0.013 0 0.013 ... ... 0.335235
0 ... ... 13.950 0.525 14.475 490000 0.013 0 0.013 ... ... 0.324028
0 ... ... 13.450 0.525 13.975 495000 0.013 0 0.013 ... ... 0.312906
0 ... ... 12.950 0.525 13.475 500000 0.013 0 0.013 ... ... 0.301868
0 ... ... 12.450 0.525 12.975 505000 0.013 0 0.013 ... ... 0.290911
0 ... ... 11.950 0.525 12.475 510000 0.013 0 0.013 ... ... 0.280027
0 ... ... 11.450 0.525 11.975 515000 0.013 0 0.013 ... ... 0.269218
0 ... ... 10.950 0.525 11.475 520000 0.013 0 0.013 ... ... 0.25848
0 ... ... 10.450 0.525 10.975 525000 0.013 0 0.013 ... ... 0.247809
0 ... ... 9.950 0.525 10.475 530000 0.013 0 0.013 ... ... 0.237194
0 ... ... 9.450 0.525 9.975 535000 0.013 0 0.013 ... ... 0.226642
0 ... ... 8.950 0.525 9.475 540000 0.013 0 0.013 ... ... 0.216149
0 ... ... 8.450 0.525 8.975 545000 0.013 0 0.013 ... ... 0.205702
0 ... ... 7.950 0.525 8.475 550000 0.013 0 0.013 ... ... 0.195302
0 ... ... 7.450 0.525 7.975 555000 0.013 0 0.013 ... ... 0.184949
0 ... ... 6.950 0.525 7.475 560000 0.013 0 0.013 ... ... 0.174629
0 ... ... 6.450 0.525 6.975 565000 0.013 -0.013 0.025 ... ... 0.164342
0 ... ... 5.975 0.500 6.475 570000 0.025 0 0.025 ... ... 0.169988
0 ... ... 5.475 0.525 6 575000 0.025 -0.025 0.050 ... ... 0.158924
0 ... ... 5 0.500 5.500 580000 0.050 -0.025 0.075 ... ... 0.166307
0 ... ... 4.550 0.475 5.025 585000 0.075 -0.025 0.100 ... ... 0.167023
0 ... ... 4.075 0.475 4.550 590000 0.100 -0.050 0.150 ... ... 0.164259
0 ... ... 3.650 0.450 4.100 595000 0.150 -0.050 0.200 ... ... 0.166765
0 ... ... 3.225 0.450 3.675 600000 0.200 -0.100 0.300 ... ... 0.165201
0 ... ... 2.825 0.425 3.250 605000 0.275 -0.125 0.400 ... ... 0.166019
0 ... ... 2.450 0.400 2.850 610000 0.375 -0.150 0.525 ... ... 0.167792
0.059296 ... ... 2.100 0.375 2.475 615000 0.500 -0.175 0.675 ... ... 0.169804
0.093571 ... ... 1.800 0.325 2.125 620000 0.650 -0.200 0.850 ... ... 0.171723
0.105407 ... ... 1.500 0.300 1.800 625000 0.825 -0.225 1.050 ... ... 0.173405
0.115286 ... ... 1.250 0.275 1.525 630000 1.050 -0.250 1.300 ... ... 0.177901
0.118775 ... ... 1.025 0.225 1.250 635000 1.275 -0.300 1.575 ... ... 0.178918
0.123274 ... ... 0.825 0.200 1.025 640000 1.550 -0.325 1.875 ... ... 0.182718
0.12619 ... ... 0.650 0.175 0.825 645000 1.850 -0.350 2.200 ... ... 0.18642
0.131074 ... ... 0.525 0.150 0.675 650000 2.175 -0.400 2.575 ... ... 0.190264
0.132148 ... ... 0.400 0.125 0.525 655000 2.550 -0.400 2.950 ... ... 0.197669
0.132743 ... ... 0.300 0.100 0.400 660000 2.925 -0.425 3.350 ... ... 0.202825
0.133289 ... ... 0.225 0.075 0.300 665000 3.325 -0.450 3.775 ... ... 0.209184
0.134499 ... ... 0.175 0.050 0.225 670000 3.750 -0.450 4.200 ... ... 0.217226
0.137578 ... ... 0.125 0.050 0.175 675000 4.175 -0.500 4.675 ... ... 0.223739
0.137555 ... ... 0.100 0.025 0.125 680000 4.650 -0.475 5.125 ... ... 0.236617
0.141734 ... ... 0.075 0.025 0.100 685000 5.100 -0.500 5.600 ... ... 0.244666
0.143711 ... ... 0.050 0.025 0.075 690000 5.575 -0.500 6.075 ... ... 0.255944
0.142545 ... ... 0.025 0.025 0.050 695000 6.050 -0.525 6.575 ... ... 0.266567
0.13555 ... ... 0.025 0 0.025 700000 6.550 -0.500 7.050 ... ... 0.281145
0.144471 ... ... 0.025 0 0.025 705000 7.025 -0.525 7.550 ... ... 0.290737
0.153247 ... ... 0.013 0.013 0.025 710000 7.525 -0.525 8.050 ... ... 0.304623
0.146955 ... ... 0.013 0 0.013 715000 8.025 -0.525 8.550 ... ... 0.318249
0.154869 ... ... 0.013 0 0.013 720000 8.525 -0.525 9.050 ... ... 0.331634
0.162676 ... ... 0.013 0 0.013 725000 9.025 -0.525 9.550 ... ... 0.344793
0.170379 ... ... 0.013 0 0.013 730000 9.525 -0.525 10.050 ... ... 0.357741
0.177987 ... ... 0.013 0 0.013 735000 10.025 -0.525 10.550 ... ... 0.370487
0.185502 ... ... 0.013 0 0.013 740000 10.525 -0.525 11.050 ... ... 0.383044
0.192923 ... ... 0.013 0 0.013 745000 11.025 -0.525 11.550 ... ... 0.395423
0.200262 ... ... 0.013 0 0.013 750000 11.525 -0.525 12.050 ... ... 0.407628
0.207519 ... ... 0.013 0 0.013 755000 12.025 -0.525 12.550 ... ... 0.419672
0.214691 ... ... 0.013 0 0.013 760000 12.525 -0.525 13.050 ... ... 0.431559
0.221784 ... ... 0.013 0 0.013 765000 13.025 -0.525 13.550 ... ... 0.443297
0.228807 ... ... 0.013 0 0.013 770000 13.525 -0.525 14.050 ... ... 0.45489
0.235758 ... ... 0.013 0 0.013 775000 14.025 -0.525 14.550 ... ... 0.466346
0.242635 ... ... 0.013 0 0.013 780000 14.525 -0.525 15.050 ... ... 0.477668
0.249441 ... ... ... ... 0.013 785000 15.025 ... ... ... ... 0.488862
0.25618 ... ... 0.013 0 0.013 790000 15.525 -0.525 16.050 ... ... 0.499933
0.269474 ... ... 0.013 0 0.013 800000 16.525 -0.525 17.050 ... ... 0.521719
0.282512 ... ... 0.013 0 0.013 810000 17.525 -0.525 18.050 ... ... 0.543054
0.295315 ... ... 0.013 0 0.013 820000 18.525 -0.525 19.050 ... ... 0.563967
0.307894 ... ... 0.013 0 0.013 830000 19.525 -0.525 20.050 ... ... 0.584481
0.320256 ... ... 0.013 0 0.013 840000 20.525 -0.525 21.050 ... ... 0.604615
0.332412 ... ... 0.013 0 0.013 850000 21.525 -0.525 22.050 ... ... 0.62439
0.34437 ... ... 0.013 0 0.013 860000 22.525 -0.525 23.050 ... ... 0.643823
0.356128 ... ... 0.013 0 0.013 870000 23.525 -0.525 24.050 ... ... 0.662929
0.36771 ... ... 0.013 0 0.013 880000 24.525 -0.525 25.050 ... ... 0.681723
0.379116 ... ... 0.013 0 0.013 890000 25.525 -0.525 26.050 ... ... 0.700217
0.390347 ... ... 0.013 0 0.013 900000 26.525 -0.525 27.050 ... ... 0.718425
0.401407 ... ... 0.013 0 0.013 910000 27.525 -0.525 28.050 ... ... 0.736357
0.412309 ... ... 0.013 0 0.013 920000 28.525 -0.525 29.050 ... ... 0.754025
0.423057 ... ... 0.013 0 0.013 930000 29.525 -0.525 30.050 ... ... 0.771437
0.433658 ... ... 0.013 0 0.013 940000 30.525 -0.525 31.050 ... ... 0.788603
0.444107 ... ... 0.013 0 0.013 950000 31.525 -0.525 32.050 ... ... 0.805532
0.454415 ... ... 0.013 0 0.013 960000 32.525 -0.525 33.050 ... ... 0.822232

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.