DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 78.975
Expiration Date: 11/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.300052 ... ... 46.600 -1.625 44.975 34000 0.013 0 0.013 ... ... 2.045336
2.142707 ... ... 44.600 -1.625 42.975 36000 0.013 0 0.013 ... ... 1.914139
1.994135 ... ... 42.600 -1.625 40.975 38000 0.013 0 0.013 ... ... 1.789968
1.853406 ... ... 40.600 -1.625 38.975 40000 0.013 0 0.013 ... ... 1.67204
1.719731 ... ... 38.600 -1.625 36.975 42000 0.013 0 0.013 ... ... 1.559732
1.592437 ... ... 36.600 -1.625 34.975 44000 0.013 0 0.013 ... ... 1.452429
1.470922 ... ... 34.600 -1.625 32.975 46000 0.013 0 0.013 ... ... 1.34969
1.354691 ... ... 32.600 -1.625 30.975 48000 0.013 0 0.013 ... ... 1.251048
1.243298 ... ... 30.600 -1.625 28.975 50000 0.013 0 0.013 ... ... 1.156156
1.136355 ... ... 28.600 -1.625 26.975 52000 0.013 0 0.013 ... ... 1.064634
1.033524 ... ... 26.600 -1.625 24.975 54000 0.013 0 0.013 ... ... 0.976201
0.934489 ... ... 24.600 -1.625 22.975 56000 0.013 0 0.013 ... ... 0.890552
0.838974 ... ... 22.600 -1.625 20.975 58000 0.013 0 0.013 ... ... 0.807458
0.746731 ... ... 20.600 -1.625 18.975 60000 0.013 0 0.013 ... ... 0.726635
0.70177 ... ... 19.600 -1.625 17.975 61000 0.013 0 0.013 ... ... 0.687016
0.657547 ... ... 18.600 -1.625 16.975 62000 0.013 0 0.013 ... ... 0.647874
0.614038 ... ... 17.600 -1.625 15.975 63000 0.013 0 0.013 ... ... 0.609193
0.571221 ... ... 16.600 -1.625 14.975 64000 0.013 0 0.013 ... ... 0.570919
0.529074 ... ... 15.600 -1.625 13.975 65000 0.013 0 0.013 ... ... 0.533057
0.487575 ... ... 14.600 -1.625 12.975 66000 0.013 0 0.013 ... ... 0.49554
0.446708 ... ... 13.600 -1.625 11.975 67000 0.013 0 0.013 ... ... 0.458359
0.406451 ... ... 12.600 -1.625 10.975 68000 0.013 0 0.013 ... ... 0.42146
0.366785 ... ... 11.600 -1.625 9.975 69000 0.013 0 0.013 ... ... 0.384814
0.327692 ... ... 10.600 -1.625 8.975 70000 0.013 0 0.013 ... ... 0.348362
0.289158 ... ... 9.600 -1.625 7.975 71000 0.025 0.013 0.013 ... ... 0.343367
0.31438 ... ... 8.600 -1.600 7 72000 0.025 0.013 0.013 ... ... 0.304288
0.303511 ... ... 7.600 -1.575 6.025 73000 0.050 0.025 0.025 ... ... 0.298189
0.280122 ... ... 6.625 -1.575 5.050 74000 0.075 0.050 0.025 ... ... 0.276909
0.248773 ... ... 5.650 -1.575 4.075 75000 0.100 0.050 0.050 0.100 0.100 0.246797
0.232594 ... ... 4.675 -1.525 3.150 76000 0.175 0.100 0.075 0.150 0.150 0.231575
0.222751 ... ... 3.700 -1.400 2.300 77000 0.325 0.225 0.100 0.325 0.175 0.222267
0.213191 ... ... 2.775 -1.225 1.550 78000 0.575 0.400 0.175 0.450 0.400 0.213
0.206484 1.425 1.200 1.925 -0.975 0.950 79000 0.975 0.625 0.350 0.675 0.600 0.206489
0.208495 1.550 0.575 1.250 -0.700 0.550 80000 1.575 0.925 0.650 1.150 0.825 0.208695
0.2126 0.575 0.375 0.725 -0.425 0.300 81000 2.325 1.200 1.125 1.850 0.850 0.213097
0.225524 ... ... 0.400 -0.225 0.175 82000 3.175 1.375 1.800 3.050 2.800 0.216368
0.236837 0.275 0.275 0.200 -0.100 0.100 83000 4.125 1.525 2.600 3.575 2.700 0.23875
0.241492 0.150 0.125 0.125 -0.075 0.050 84000 5.075 1.575 3.500 ... ... 0.245287
0.247456 0.075 0.075 0.075 -0.050 0.025 85000 6.050 1.600 4.450 ... ... 0.254838
0.280124 ... ... 0.050 -0.025 0.025 86000 7.025 1.600 5.425 6.775 6.775 0.231472
0.283465 ... ... 0.025 -0.013 0.013 87000 8.025 1.600 6.425 ... ... 0.262876
0.312241 0.025 0.025 0.025 -0.013 0.013 88000 9.025 1.625 7.400 ... ... 0.293922
0.340361 ... ... 0.013 0 0.013 89000 10.025 1.625 8.400 ... ... 0.32462
0.367877 ... ... 0.013 0 0.013 90000 11.025 1.625 9.400 ... ... 0.354975
0.394838 ... ... 0.013 0 0.013 91000 12.025 1.625 10.400 ... ... 0.384998
0.421275 ... ... 0.013 0 0.013 92000 13.025 1.625 11.400 ... ... 0.414694
0.44723 ... ... 0.013 0 0.013 93000 14.025 1.625 12.400 ... ... 0.444071
0.472705 ... ... 0.013 0 0.013 94000 15.025 1.625 13.400 ... ... 0.473135
0.497764 ... ... 0.013 0 0.013 95000 16.025 1.625 14.400 ... ... 0.501896
0.522392 ... ... 0.013 0 0.013 96000 17.025 1.625 15.400 ... ... 0.530359
0.546618 ... ... 0.013 0 0.013 97000 18.025 1.625 16.400 ... ... 0.558529
0.570485 ... ... 0.013 0 0.013 98000 19.025 1.625 17.400 ... ... 0.586413
0.59397 ... ... 0.013 0 0.013 99000 20.025 1.625 18.400 ... ... 0.614016
0.617105 ... ... 0.013 0 0.013 100000 21.025 1.625 19.400 ... ... 0.641344
0.639906 ... ... 0.013 0 0.013 101000 22.025 1.625 20.400 ... ... 0.668403
0.662387 ... ... 0.013 0 0.013 102000 23.025 1.625 21.400 ... ... 0.695198
0.684548 ... ... 0.013 0 0.013 103000 24.025 1.625 22.400 ... ... 0.721735
0.70641 ... ... 0.013 0 0.013 104000 25.025 1.625 23.400 ... ... 0.748017
0.727981 ... ... 0.013 0 0.013 105000 26.025 1.625 24.400 ... ... 0.774051
0.749256 ... ... 0.013 0 0.013 106000 27.025 1.625 25.400 ... ... 0.799841
0.770261 ... ... 0.013 0 0.013 107000 28.025 1.625 26.400 ... ... 0.825392
0.791006 ... ... 0.013 0 0.013 108000 29.025 1.625 27.400 ... ... 0.850708
0.811495 ... ... 0.013 0 0.013 109000 30.025 1.625 28.400 ... ... 0.875793
0.831729 ... ... 0.013 0 0.013 110000 31.025 1.625 29.400 ... ... 0.90065
0.851704 ... ... 0.013 0 0.013 111000 32.025 1.625 30.400 ... ... 0.925285
0.871443 ... ... 0.013 0 0.013 112000 33.025 1.625 31.400 ... ... 0.949702
0.890953 ... ... 0.013 0 0.013 113000 34.025 1.625 32.400 ... ... 0.973905
0.91025 ... ... 0.013 0 0.013 114000 35.025 1.625 33.400 ... ... 0.997898
0.948175 ... ... 0.013 0 0.013 116000 37.025 1.625 35.400 ... ... 1.045268
0.985249 ... ... 0.013 0 0.013 118000 39.025 1.625 37.400 ... ... 1.091841
1.021531 ... ... 0.013 0 0.013 120000 41.025 1.625 39.400 ... ... 1.137644
1.057041 ... ... 0.013 0 0.013 122000 43.025 1.625 41.400 ... ... 1.182705
1.091824 ... ... 0.013 0 0.013 124000 45.025 1.625 43.400 ... ... 1.227047
1.125915 ... ... 0.013 0 0.013 126000 47.025 1.625 45.400 ... ... 1.270693
1.159342 ... ... 0.013 0 0.013 128000 49.025 1.625 47.400 ... ... 1.313664
1.1921 ... ... 0.013 0 0.013 130000 51.025 1.625 49.400 ... ... 1.355981
1.224243 ... ... 0.013 0 0.013 132000 53.025 1.625 51.400 ... ... 1.397666
1.255798 ... ... 0.013 0 0.013 134000 55.025 1.625 53.400 ... ... 1.438736
1.286798 ... ... 0.013 0 0.013 136000 57.025 1.625 55.400 ... ... 1.479211
1.317227 ... ... 0.013 0 0.013 138000 59.025 1.625 57.400 ... ... 1.519108

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.