DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 54.575
Expiration Date: 07/01/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.372769 ... ... 38.850 0.725 39.575 150000 0.013 0 0.013 ... ... 1.805335
2.250704 ... ... 37.850 0.725 38.575 160000 0.013 0 0.013 ... ... 1.718001
2.136544 ... ... 36.850 0.725 37.575 170000 0.013 0 0.013 ... ... 1.63612
2.029334 ... ... 35.850 0.725 36.575 180000 0.013 0 0.013 ... ... 1.55905
1.928273 ... ... 34.850 0.725 35.575 190000 0.013 0 0.013 ... ... 1.486253
1.832698 ... ... 33.850 0.725 34.575 200000 0.013 0 0.013 ... ... 1.417257
1.742048 ... ... 32.850 0.725 33.575 210000 0.013 0 0.013 ... ... 1.351674
1.655838 ... ... 31.850 0.725 32.575 220000 0.013 0 0.013 ... ... 1.289181
1.573654 ... ... 30.850 0.725 31.575 230000 0.013 0 0.013 ... ... 1.229483
1.495133 ... ... 29.850 0.725 30.575 240000 0.013 0 0.013 ... ... 1.172317
1.419964 ... ... 28.850 0.725 29.575 250000 0.013 0 0.013 ... ... 1.117481
1.34787 ... ... 27.850 0.725 28.575 260000 0.013 0 0.013 ... ... 1.064778
1.278609 ... ... 26.850 0.725 27.575 270000 0.013 0 0.013 ... ... 1.014018
1.211966 ... ... 25.850 0.725 26.575 280000 0.013 0 0.013 ... ... 0.965067
1.147749 ... ... 24.850 0.725 25.575 290000 0.013 0 0.013 ... ... 0.917788
1.085785 ... ... 23.850 0.725 24.575 300000 0.013 0 0.013 ... ... 0.872041
1.025918 ... ... 22.850 0.725 23.575 310000 0.013 0 0.013 ... ... 0.827728
0.968012 ... ... 21.850 0.725 22.575 320000 0.013 0 0.013 ... ... 0.784753
0.91194 ... ... 20.850 0.725 21.575 330000 0.013 0 0.013 ... ... 0.743006
0.85759 ... ... 19.850 0.725 20.575 340000 0.013 0 0.013 ... ... 0.702415
0.804857 ... ... 18.850 0.725 19.575 350000 0.013 0 0.013 ... ... 0.662902
0.753647 ... ... 17.850 0.725 18.575 360000 0.013 0 0.013 ... ... 0.624381
0.728585 ... ... 17.350 0.725 18.075 365000 0.013 0 0.013 ... ... 0.605477
0.703872 ... ... 16.850 0.725 17.575 370000 0.013 0 0.013 ... ... 0.5868
0.679498 ... ... 16.350 0.725 17.075 375000 0.013 0 0.013 ... ... 0.568341
0.655452 ... ... 15.850 0.725 16.575 380000 0.013 0 0.013 ... ... 0.550089
0.631727 ... ... 15.350 0.725 16.075 385000 0.013 0 0.013 ... ... 0.532041
0.608315 ... ... 14.850 0.725 15.575 390000 0.013 0 0.013 ... ... 0.514191
0.585206 ... ... 14.350 0.725 15.075 395000 0.013 0 0.013 ... ... 0.49653
0.562393 ... ... 13.850 0.725 14.575 400000 0.013 0 0.013 ... ... 0.479045
0.539868 ... ... 13.350 0.725 14.075 405000 0.013 0 0.013 ... ... 0.461734
0.517625 ... ... 12.850 0.725 13.575 410000 0.013 0 0.013 ... ... 0.444593
0.495655 ... ... 12.350 0.725 13.075 415000 0.013 0 0.013 ... ... 0.42762
0.473953 ... ... 11.850 0.725 12.575 420000 0.013 0 0.013 ... ... 0.410795
0.452511 ... ... 11.350 0.725 12.075 425000 0.013 0 0.013 ... ... 0.394118
0.431324 ... ... 10.850 0.725 11.575 430000 0.013 0 0.013 ... ... 0.377584
0.410385 ... ... 10.350 0.725 11.075 435000 0.013 0 0.013 ... ... 0.361183
0.389689 ... ... 9.850 0.725 10.575 440000 0.013 0 0.013 ... ... 0.344909
0.369229 ... ... 9.350 0.725 10.075 445000 0.013 0 0.013 ... ... 0.328759
0.349001 ... ... 8.850 0.725 9.575 450000 0.013 0 0.013 ... ... 0.312722
0.328998 ... ... 8.350 0.725 9.075 455000 0.013 0 0.013 ... ... 0.296785
0.309216 ... ... 7.850 0.725 8.575 460000 0.013 0 0.013 ... ... 0.280953
0.28965 ... ... 7.350 0.725 8.075 465000 0.013 0 0.013 ... ... 0.265209
0.270295 ... ... 6.850 0.725 7.575 470000 0.013 0 0.013 ... ... 0.249542
0.251146 ... ... 6.350 0.725 7.075 475000 0.013 0 0.013 ... ... 0.233953
0.232199 ... ... 5.850 0.725 6.575 480000 0.013 0 0.013 ... ... 0.218418
0.21345 ... ... 5.350 0.725 6.075 485000 0.013 0 0.013 ... ... 0.202936
0.194894 ... ... 4.850 0.725 5.575 490000 0.013 0 0.013 ... ... 0.187487
0.176528 ... ... 4.350 0.725 5.075 495000 0.013 0 0.013 ... ... 0.172058
0.158348 ... ... 3.850 0.725 4.575 500000 0.013 0 0.013 ... ... 0.156632
0.140349 ... ... 3.350 0.725 4.075 505000 0.013 0 0.013 ... ... 0.141183
0.122529 ... ... 2.850 0.725 3.575 510000 0.013 0 0.013 ... ... 0.125685
0.104883 ... ... 2.375 0.700 3.075 515000 0.013 -0.013 0.025 ... ... 0.110101
0.112262 ... ... 1.900 0.700 2.600 520000 0.025 -0.050 0.075 ... ... 0.106577
0.10671 ... ... 1.475 0.650 2.125 525000 0.050 -0.075 0.125 ... ... 0.103756
0.103882 ... ... 1.100 0.575 1.675 530000 0.100 -0.150 0.250 ... ... 0.102388
0.099158 ... ... 0.750 0.500 1.250 535000 0.175 -0.225 0.400 ... ... 0.0984
0.100494 ... ... 0.500 0.400 0.900 540000 0.325 -0.325 0.650 ... ... 0.100169
0.09896 ... ... 0.300 0.300 0.600 545000 0.525 -0.425 0.950 ... ... 0.098921
0.098475 ... ... 0.175 0.200 0.375 550000 0.800 -0.525 1.325 ... ... 0.098704
0.082993 ... ... 0.050 0.100 0.150 555000 1.075 -0.625 1.700 ... ... 0.083634
0.085061 ... ... 0.025 0.050 0.075 560000 1.500 -0.675 2.175 ... ... 0.08647
0.08094 ... ... 0.013 0.013 0.025 565000 1.950 -0.700 2.650 ... ... 0.084478
0.085733 ... ... 0.013 0 0.013 570000 2.425 -0.725 3.150 ... ... 0.078624
0.099898 ... ... 0.013 0 0.013 575000 2.925 -0.725 3.650 ... ... 0.09442
0.113652 ... ... 0.013 0 0.013 580000 3.425 -0.725 4.150 ... ... 0.110079
0.127054 ... ... 0.013 0 0.013 585000 3.925 -0.725 4.650 ... ... 0.125604
0.140143 ... ... 0.013 0 0.013 590000 4.425 -0.725 5.150 ... ... 0.140998
0.152953 ... ... 0.013 0 0.013 595000 4.925 -0.725 5.650 ... ... 0.156263
0.165512 ... ... 0.013 0 0.013 600000 5.425 -0.725 6.150 ... ... 0.171401
0.177835 ... ... 0.013 0 0.013 605000 5.925 -0.725 6.650 ... ... 0.186413
0.189944 ... ... 0.013 0 0.013 610000 6.425 -0.725 7.150 ... ... 0.201303
0.201851 ... ... 0.013 0 0.013 615000 6.925 -0.725 7.650 ... ... 0.216072
0.213567 ... ... 0.013 0 0.013 620000 7.425 -0.725 8.150 ... ... 0.230722
0.225105 ... ... 0.013 0 0.013 625000 7.925 -0.725 8.650 ... ... 0.245255
0.236475 ... ... 0.013 0 0.013 630000 8.425 -0.725 9.150 ... ... 0.259674
0.247676 ... ... 0.013 0 0.013 635000 8.925 -0.725 9.650 ... ... 0.273979
0.25873 ... ... 0.013 0 0.013 640000 9.425 -0.725 10.150 ... ... 0.288173
0.269635 ... ... 0.013 0 0.013 645000 9.925 -0.725 10.650 ... ... 0.302257
0.280392 ... ... 0.013 0 0.013 650000 10.425 -0.725 11.150 ... ... 0.316233
0.291017 ... ... 0.013 0 0.013 655000 10.925 -0.725 11.650 ... ... 0.330104
0.301515 ... ... 0.013 0 0.013 660000 11.425 -0.725 12.150 ... ... 0.343869
0.311878 ... ... 0.013 0 0.013 665000 11.925 -0.725 12.650 ... ... 0.357532
0.322119 ... ... 0.013 0 0.013 670000 12.425 -0.725 13.150 ... ... 0.371094
0.332243 ... ... 0.013 0 0.013 675000 12.925 -0.725 13.650 ... ... 0.384556
0.342257 ... ... 0.013 0 0.013 680000 13.425 -0.725 14.150 ... ... 0.39792
0.352153 ... ... 0.013 0 0.013 685000 13.925 -0.725 14.650 ... ... 0.411188
0.36194 ... ... 0.013 0 0.013 690000 14.425 -0.725 15.150 ... ... 0.42436
0.371624 ... ... 0.013 0 0.013 695000 14.925 -0.725 15.650 ... ... 0.437438
0.381205 ... ... 0.013 0 0.013 700000 15.425 -0.725 16.150 ... ... 0.450423
0.400069 ... ... 0.013 0 0.013 710000 16.425 -0.725 17.150 ... ... 0.476123
0.418556 ... ... 0.013 0 0.013 720000 17.425 -0.725 18.150 ... ... 0.501469
0.436682 ... ... 0.013 0 0.013 730000 18.425 -0.725 19.150 ... ... 0.52647
0.454453 ... ... 0.013 0 0.013 740000 19.425 -0.725 20.150 ... ... 0.551137
0.471905 ... ... 0.013 0 0.013 750000 20.425 -0.725 21.150 ... ... 0.575479
0.489043 ... ... 0.013 0 0.013 760000 21.425 -0.725 22.150 ... ... 0.599504
0.505867 ... ... 0.013 0 0.013 770000 22.425 -0.725 23.150 ... ... 0.62322
0.522401 ... ... 0.013 0 0.013 780000 23.425 -0.725 24.150 ... ... 0.646637
0.53866 ... ... 0.013 0 0.013 790000 24.425 -0.725 25.150 ... ... 0.669761
0.554649 ... ... 0.013 0 0.013 800000 25.425 -0.725 26.150 ... ... 0.6926
0.570373 ... ... 0.013 0 0.013 810000 26.425 -0.725 27.150 ... ... 0.71516
0.585848 ... ... 0.013 0 0.013 820000 27.425 -0.725 28.150 ... ... 0.73745
0.601082 ... ... 0.013 0 0.013 830000 28.425 -0.725 29.150 ... ... 0.759476
0.616078 ... ... 0.013 0 0.013 840000 29.425 -0.725 30.150 ... ... 0.781244
0.630842 ... ... 0.013 0 0.013 850000 30.425 -0.725 31.150 ... ... 0.802761
0.645392 ... ... 0.013 0 0.013 860000 31.425 -0.725 32.150 ... ... 0.824032
0.659732 ... ... 0.013 0 0.013 870000 32.425 -0.725 33.150 ... ... 0.845064
0.673866 ... ... 0.013 0 0.013 880000 33.425 -0.725 34.150 ... ... 0.865863
0.687793 ... ... 0.013 0 0.013 890000 34.425 -0.725 35.150 ... ... 0.886432
0.701523 ... ... 0.013 0 0.013 900000 35.425 -0.725 36.150 ... ... 0.906778
0.715065 ... ... 0.013 0 0.013 910000 36.425 -0.725 37.150 ... ... 0.926905
0.728424 ... ... 0.013 0 0.013 920000 37.425 -0.725 38.150 ... ... 0.946819
0.741607 ... ... 0.013 0 0.013 930000 38.425 -0.725 39.150 ... ... 0.966524
0.754618 ... ... 0.013 0 0.013 940000 39.425 -0.725 40.150 ... ... 0.986024
0.767453 ... ... 0.013 0 0.013 950000 40.425 -0.725 41.150 ... ... 1.005324
0.780125 ... ... 0.013 0 0.013 960000 41.425 -0.725 42.150 ... ... 1.024428
0.792637 ... ... 0.013 0 0.013 970000 42.425 -0.725 43.150 ... ... 1.043341
0.804994 ... ... 0.013 0 0.013 980000 43.425 -0.725 44.150 ... ... 1.062066
0.8172 ... ... 0.013 0 0.013 990000 44.425 -0.725 45.150 ... ... 1.080607
0.829257 ... ... 0.013 0 0.013 1000000 45.425 -0.725 46.150 ... ... 1.098968
0.841162 ... ... 0.013 0 0.013 1010000 46.425 -0.725 47.150 ... ... 1.117152
0.852924 ... ... 0.013 0 0.013 1020000 47.425 -0.725 48.150 ... ... 1.135162
0.864549 ... ... 0.013 0 0.013 1030000 48.425 -0.725 49.150 ... ... 1.153003
0.87604 ... ... 0.013 0 0.013 1040000 49.425 -0.725 50.150 ... ... 1.170678
0.887402 ... ... 0.013 0 0.013 1050000 50.425 -0.725 51.150 ... ... 1.18819
0.898637 ... ... 0.013 0 0.013 1060000 51.425 -0.725 52.150 ... ... 1.205542

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.