DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 55
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.455781 ... ... 39.750 0.250 40 150000 0.013 0 0.013 ... ... 0.886025
1.380068 ... ... 38.750 0.250 39 160000 0.013 0 0.013 ... ... 0.843399
1.309441 ... ... 37.750 0.250 38 170000 0.013 0 0.013 ... ... 0.803438
1.243266 ... ... 36.750 0.250 37 180000 0.013 0 0.013 ... ... 0.765824
1.181016 ... ... 35.750 0.250 36 190000 0.013 0 0.013 ... ... 0.730297
1.122254 ... ... 34.750 0.250 35 200000 0.013 0 0.013 ... ... 0.696627
1.066611 ... ... 33.750 0.250 34 210000 0.013 0 0.013 ... ... 0.664623
1.013771 ... ... 32.750 0.250 33 220000 0.013 0 0.013 ... ... 0.634127
0.963467 ... ... 31.750 0.250 32 230000 0.013 0 0.013 ... ... 0.604998
0.915464 ... ... 30.750 0.250 31 240000 0.013 0 0.013 ... ... 0.577105
0.86956 ... ... 29.750 0.250 30 250000 0.013 0 0.013 ... ... 0.550349
0.825579 ... ... 28.750 0.250 29 260000 0.013 0 0.013 ... ... 0.524635
0.783365 ... ... 27.750 0.250 28 270000 0.013 0 0.013 ... ... 0.499873
0.74278 ... ... 26.750 0.250 27 280000 0.013 0 0.013 ... ... 0.475992
0.703701 ... ... 25.750 0.250 26 290000 0.013 0 0.013 ... ... 0.452928
0.666019 ... ... 24.750 0.250 25 300000 0.013 0 0.013 ... ... 0.430614
0.629637 ... ... 23.750 0.250 24 310000 0.013 0 0.013 ... ... 0.409
0.594467 ... ... 22.750 0.250 23 320000 0.013 0 0.013 ... ... 0.388039
0.56043 ... ... 21.750 0.250 22 330000 0.013 0 0.013 ... ... 0.367681
0.527453 ... ... 20.750 0.250 21 340000 0.013 0 0.013 ... ... 0.347887
0.495471 ... ... 19.750 0.250 20 350000 0.013 0 0.013 ... ... 0.328622
0.464424 ... ... 18.750 0.250 19 360000 0.013 0 0.013 ... ... 0.309842
0.43426 ... ... 17.750 0.250 18 370000 0.013 0 0.013 ... ... 0.291521
0.404927 ... ... 16.750 0.250 17 380000 0.013 0 0.013 ... ... 0.273628
0.376379 ... ... 15.750 0.250 16 390000 0.013 0 0.013 ... ... 0.256132
0.348576 ... ... 14.750 0.250 15 400000 0.013 0 0.013 ... ... 0.239009
0.321478 ... ... 13.750 0.250 14 410000 0.013 0 0.013 ... ... 0.222225
0.295049 ... ... 12.750 0.250 13 420000 0.013 0 0.013 ... ... 0.205764
0.269257 ... ... 11.750 0.250 12 430000 0.013 0 0.013 ... ... 0.189591
0.24407 ... ... 10.750 0.250 11 440000 0.013 -0.013 0.025 ... ... 0.173687
0.219459 ... ... 9.750 0.250 10 450000 0.025 0 0.025 ... ... 0.173208
0.195399 ... ... 8.775 0.225 9 460000 0.050 0 0.050 ... ... 0.174366
0.181095 ... ... 7.800 0.225 8.025 470000 0.075 -0.025 0.100 ... ... 0.168305
0.179332 ... ... 6.875 0.225 7.100 480000 0.150 -0.025 0.175 ... ... 0.173311
0.176739 ... ... 5.975 0.225 6.200 490000 0.225 -0.050 0.275 ... ... 0.169276
0.1725 ... ... 5.125 0.200 5.325 500000 0.375 -0.050 0.425 ... ... 0.172147
0.172588 ... ... 4.350 0.175 4.525 510000 0.550 -0.075 0.625 ... ... 0.170483
0.171367 ... ... 3.625 0.150 3.775 520000 0.800 -0.100 0.900 ... ... 0.170687
0.170891 ... ... 2.975 0.125 3.100 530000 1.125 -0.100 1.225 ... ... 0.171279
0.170411 ... ... 2.400 0.100 2.500 540000 1.525 -0.125 1.650 ... ... 0.171698
0.171802 ... ... 1.900 0.100 2 550000 2 -0.150 2.150 ... ... 0.171802
0.170774 ... ... 1.475 0.075 1.550 560000 2.550 -0.150 2.700 ... ... 0.171682
0.172003 ... ... 1.125 0.075 1.200 570000 3.175 -0.175 3.350 ... ... 0.171632
0.171603 ... ... 0.850 0.050 0.900 580000 3.875 -0.200 4.075 ... ... 0.172233
0.169908 ... ... 0.625 0.025 0.650 590000 4.625 -0.200 4.825 ... ... 0.171782
0.17059 ... ... 0.450 0.025 0.475 600000 5.425 -0.225 5.650 ... ... 0.170887
0.172485 ... ... 0.325 0.025 0.350 610000 6.300 -0.225 6.525 ... ... 0.174419
0.16851 ... ... 0.225 0 0.225 620000 7.175 -0.250 7.425 ... ... 0.172934
0.173724 ... ... 0.150 0.025 0.175 630000 8.100 -0.250 8.350 ... ... 0.175716
0.167665 ... ... 0.100 0 0.100 640000 9.050 -0.250 9.300 ... ... 0.180771
0.171691 ... ... 0.075 0 0.075 650000 10.025 -0.250 10.275 ... ... 0.190621
0.172164 ... ... 0.050 0 0.050 660000 11 -0.250 11.250 ... ... 0.199372
0.166088 ... ... 0.025 0 0.025 670000 12 -0.250 12.250 ... ... 0.215834
0.17664 ... ... 0.025 0 0.025 680000 13 -0.250 13.250 ... ... 0.232056
0.17151 ... ... 0.013 0 0.013 690000 14 -0.250 14.250 ... ... 0.248046
0.180945 ... ... 0.013 0 0.013 700000 15 -0.250 15.250 ... ... 0.26381
0.190183 ... ... 0.013 0 0.013 710000 16 -0.250 16.250 ... ... 0.279354
0.199233 ... ... 0.013 0 0.013 720000 17 -0.250 17.250 ... ... 0.294687
0.208107 ... ... 0.013 0 0.013 730000 18 -0.250 18.250 ... ... 0.309812
0.216807 ... ... 0.013 0 0.013 740000 19 -0.250 19.250 ... ... 0.324737
0.225345 ... ... 0.013 0 0.013 750000 20 -0.250 20.250 ... ... 0.339467
0.233731 ... ... 0.013 0 0.013 760000 21 -0.250 21.250 ... ... 0.354007
0.241966 ... ... 0.013 0 0.013 770000 22 -0.250 22.250 ... ... 0.368361
0.250054 ... ... 0.013 0 0.013 780000 23 -0.250 23.250 ... ... 0.382536
0.258006 ... ... 0.013 0 0.013 790000 24 -0.250 24.250 ... ... 0.396536
0.265829 ... ... 0.013 0 0.013 800000 25 -0.250 25.250 ... ... 0.410365
0.27352 ... ... 0.013 0 0.013 810000 26 -0.250 26.250 ... ... 0.424028
0.281088 ... ... 0.013 0 0.013 820000 27 -0.250 27.250 ... ... 0.437529
0.288538 ... ... 0.013 0 0.013 830000 28 -0.250 28.250 ... ... 0.450872
0.295874 ... ... 0.013 0 0.013 840000 29 -0.250 29.250 ... ... 0.46406
0.303093 ... ... 0.013 0 0.013 850000 30 -0.250 30.250 ... ... 0.477098
0.310207 ... ... 0.013 0 0.013 860000 31 -0.250 31.250 ... ... 0.48999
0.317217 ... ... 0.013 0 0.013 870000 32 -0.250 32.250 ... ... 0.502738
0.324128 ... ... 0.013 0 0.013 880000 33 -0.250 33.250 ... ... 0.515346
0.33094 ... ... 0.013 0 0.013 890000 34 -0.250 34.250 ... ... 0.527818
0.337652 ... ... 0.013 0 0.013 900000 35 -0.250 35.250 ... ... 0.540156
0.344272 ... ... 0.013 0 0.013 910000 36 -0.250 36.250 ... ... 0.552363
0.350803 ... ... 0.013 0 0.013 920000 37 -0.250 37.250 ... ... 0.564443
0.357246 ... ... 0.013 0 0.013 930000 38 -0.250 38.250 ... ... 0.576397
0.363606 ... ... 0.013 0 0.013 940000 39 -0.250 39.250 ... ... 0.58823
0.369882 ... ... 0.013 0 0.013 950000 40 -0.250 40.250 ... ... 0.599943
0.376076 ... ... 0.013 0 0.013 960000 41 -0.250 41.250 ... ... 0.61154

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.