DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 93.900
Expiration Date: 09/15/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.840952 ... ... 55.425 0.475 55.900 38000 0.013 0 0.013 ... ... 1.4345
1.735248 ... ... 53.425 0.475 53.900 40000 0.013 0 0.013 ... ... 1.357189
1.634918 ... ... 51.425 0.475 51.900 42000 0.013 0 0.013 ... ... 1.283654
1.539438 ... ... 49.425 0.475 49.900 44000 0.013 0 0.013 ... ... 1.21352
1.448364 ... ... 47.425 0.475 47.900 46000 0.013 0 0.013 ... ... 1.146444
1.361305 ... ... 45.425 0.475 45.900 48000 0.013 0 0.013 ... ... 1.082174
1.277919 ... ... 43.425 0.475 43.900 50000 0.013 0 0.013 ... ... 1.020454
1.197906 ... ... 41.425 0.475 41.900 52000 0.013 0 0.013 ... ... 0.961055
1.120999 ... ... 39.425 0.475 39.900 54000 0.013 0 0.013 ... ... 0.903807
1.046966 ... ... 37.425 0.475 37.900 56000 0.013 0 0.013 ... ... 0.848517
0.975599 ... ... 35.425 0.475 35.900 58000 0.013 0 0.013 ... ... 0.795046
0.906709 ... ... 33.425 0.475 33.900 60000 0.013 0 0.013 ... ... 0.743251
0.840129 ... ... 31.425 0.475 31.900 62000 0.013 0 0.013 ... ... 0.692983
0.775707 ... ... 29.425 0.475 29.900 64000 0.013 0 0.013 ... ... 0.64415
0.713304 ... ... 27.425 0.475 27.900 66000 0.013 0 0.013 ... ... 0.596616
0.682822 ... ... 26.425 0.475 26.900 67000 0.013 0 0.013 ... ... 0.573318
0.652799 ... ... 25.425 0.475 25.900 68000 0.013 0 0.013 ... ... 0.550313
0.62322 ... ... 24.425 0.475 24.900 69000 0.013 0 0.013 ... ... 0.527575
0.594073 ... ... 23.425 0.475 23.900 70000 0.013 0 0.013 ... ... 0.505104
0.565346 ... ... 22.425 0.475 22.900 71000 0.013 0 0.013 ... ... 0.482892
0.537027 ... ... 21.425 0.475 21.900 72000 0.013 0 0.013 ... ... 0.460926
0.509103 ... ... 20.425 0.475 20.900 73000 0.013 -0.013 0.025 ... ... 0.439187
0.481564 ... ... 19.425 0.475 19.900 74000 0.025 0 0.025 ... ... 0.452839
0.4544 ... ... 18.425 0.475 18.900 75000 0.025 0 0.025 ... ... 0.43005
0.427599 ... ... 17.425 0.475 17.900 76000 0.025 0 0.025 ... ... 0.407458
0.401152 ... ... 16.425 0.475 16.900 77000 0.025 0 0.025 ... ... 0.385061
0.375049 ... ... 15.425 0.475 15.900 78000 0.025 0 0.025 0.050 0.050 0.362837
0.349283 ... ... 14.450 0.450 14.900 79000 0.025 0 0.025 ... ... 0.340769
0.355011 ... ... 13.450 0.475 13.925 80000 0.025 -0.025 0.050 ... ... 0.318855
0.32929 ... ... 12.450 0.475 12.925 81000 0.050 0 0.050 ... ... 0.328226
0.303841 ... ... 11.475 0.450 11.925 82000 0.050 0 0.050 0.075 0.075 0.304769
0.299024 ... ... 10.475 0.475 10.950 83000 0.050 -0.025 0.075 ... ... 0.281386
0.27321 ... ... 9.500 0.450 9.950 84000 0.075 -0.025 0.100 ... ... 0.276581
0.262418 ... ... 8.525 0.450 8.975 85000 0.100 -0.025 0.125 0.125 0.100 0.26617
0.258681 ... ... 7.575 0.450 8.025 86000 0.125 -0.050 0.175 0.175 0.125 0.252003
0.239919 7.275 7.275 6.625 0.425 7.050 87000 0.175 -0.050 0.225 0.200 0.150 0.243721
0.226452 6.725 6.725 5.725 0.375 6.100 88000 0.225 -0.075 0.300 0.250 0.250 0.230147
0.214794 ... ... 4.825 0.350 5.175 89000 0.300 -0.100 0.400 0.275 0.250 0.218272
0.207343 ... ... 4 0.300 4.300 90000 0.400 -0.175 0.575 0.500 0.500 0.205856
0.200278 4.175 3.550 3.225 0.250 3.475 91000 0.575 -0.225 0.800 ... ... 0.199358
0.194899 2.825 2.825 2.525 0.200 2.725 92000 0.825 -0.275 1.100 0.925 0.800 0.194376
0.191923 2.450 2.150 1.950 0.125 2.075 93000 1.200 -0.325 1.525 1.200 0.975 0.194801
0.192563 2.050 1.625 1.450 0.100 1.550 94000 1.650 -0.350 2 1.650 1.450 0.192587
0.193398 1.300 1.300 1.025 0.100 1.125 95000 2.225 -0.375 2.600 1.950 1.925 0.193674
0.195279 1 1 0.725 0.075 0.800 96000 2.875 -0.425 3.300 2.450 2.450 0.192457
0.196433 0.750 0.650 0.500 0.050 0.550 97000 3.650 -0.425 4.075 ... ... 0.197411
0.198985 0.450 0.450 0.350 0.025 0.375 98000 4.450 -0.475 4.925 ... ... 0.195813
0.201361 ... ... 0.250 0 0.250 99000 5.350 -0.475 5.825 ... ... 0.203774
0.207193 0.225 0.225 0.175 0 0.175 100000 6.250 -0.500 6.750 ... ... 0.203353
0.213908 ... ... 0.125 0 0.125 101000 7.200 -0.500 7.700 ... ... 0.209796
0.213086 0.100 0.100 0.100 -0.025 0.075 102000 8.175 -0.475 8.650 ... ... 0.221324
0.21723 ... ... 0.075 -0.025 0.050 103000 9.150 -0.475 9.625 ... ... 0.22928
0.212362 ... ... 0.050 -0.025 0.025 104000 10.125 -0.475 10.600 ... ... 0.232209
0.22922 ... ... 0.025 0 0.025 105000 11.100 -0.500 11.600 ... ... 0.225832
0.224971 ... ... 0.025 -0.013 0.013 106000 12.100 -0.475 12.575 ... ... 0.244994
0.240128 ... ... 0.013 0 0.013 107000 13.100 -0.475 13.575 ... ... 0.263978
0.255032 ... ... 0.013 0 0.013 108000 14.100 -0.475 14.575 ... ... 0.282787
0.269687 ... ... 0.013 0 0.013 109000 15.100 -0.475 15.575 ... ... 0.301424
0.284121 ... ... 0.013 0 0.013 110000 16.100 -0.475 16.575 ... ... 0.319892
0.29833 ... ... 0.013 0 0.013 111000 17.100 -0.475 17.575 ... ... 0.338194
0.31233 ... ... 0.013 0 0.013 112000 18.100 -0.475 18.575 ... ... 0.356333
0.326139 ... ... 0.013 0 0.013 113000 19.100 -0.475 19.575 ... ... 0.374313
0.339751 ... ... 0.013 0 0.013 114000 20.100 -0.475 20.575 ... ... 0.392135
0.353172 ... ... 0.013 0 0.013 115000 21.100 -0.475 21.575 ... ... 0.409804
0.366425 ... ... 0.013 0 0.013 116000 22.100 -0.475 22.575 ... ... 0.427321
0.379511 ... ... 0.013 0 0.013 117000 23.100 -0.475 23.575 ... ... 0.444689
0.39242 ... ... 0.013 0 0.013 118000 24.100 -0.475 24.575 ... ... 0.461911
0.405171 ... ... 0.013 0 0.013 119000 25.100 -0.475 25.575 ... ... 0.47899
0.417769 ... ... 0.013 0 0.013 120000 26.100 -0.475 26.575 ... ... 0.495927
0.430223 ... ... 0.013 0 0.013 121000 27.100 -0.475 27.575 ... ... 0.512725
0.442523 ... ... 0.013 0 0.013 122000 28.100 -0.475 28.575 ... ... 0.529387
0.466707 ... ... 0.013 0 0.013 124000 30.100 -0.475 30.575 ... ... 0.56231
0.490353 ... ... 0.013 0 0.013 126000 32.100 -0.475 32.575 ... ... 0.594714
0.513487 ... ... 0.013 0 0.013 128000 34.100 -0.475 34.575 ... ... 0.626615
0.536146 ... ... 0.013 0 0.013 130000 36.100 -0.475 36.575 ... ... 0.658029
0.558336 ... ... 0.013 0 0.013 132000 38.100 -0.475 38.575 ... ... 0.688971
0.580077 ... ... 0.013 0 0.013 134000 40.100 -0.475 40.575 ... ... 0.719455
0.601409 ... ... 0.013 0 0.013 136000 42.100 -0.475 42.575 ... ... 0.749496
0.622339 ... ... 0.013 0 0.013 138000 44.100 -0.475 44.575 ... ... 0.779106
0.642869 ... ... 0.013 0 0.013 140000 46.100 -0.475 46.575 ... ... 0.808299
0.66303 ... ... 0.013 0 0.013 142000 48.100 -0.475 48.575 ... ... 0.837086
0.682837 ... ... 0.013 0 0.013 144000 50.100 -0.475 50.575 ... ... 0.865479

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.