DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 84.775
Expiration Date: 02/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.950814 ... ... 48.875 1.600 50.475 34000 0.013 -0.013 0.025 ... ... 0.673369
0.881853 ... ... 46.875 1.600 48.475 36000 0.025 0 0.025 ... ... 0.679534
0.816405 ... ... 44.875 1.600 46.475 38000 0.025 0 0.025 ... ... 0.639164
0.753974 ... ... 42.875 1.600 44.475 40000 0.025 0 0.025 ... ... 0.600846
0.694089 ... ... 40.875 1.600 42.475 42000 0.025 0 0.025 ... ... 0.564373
0.636269 ... ... 38.875 1.600 40.475 44000 0.025 0 0.025 ... ... 0.529558
0.579955 ... ... 36.875 1.600 38.475 46000 0.050 0.025 0.025 ... ... 0.538471
0.524397 ... ... 34.875 1.600 36.475 48000 0.050 0.025 0.025 ... ... 0.504144
0.468316 ... ... 32.875 1.600 34.475 50000 0.050 0.025 0.025 ... ... 0.471135
0.408716 ... ... 30.875 1.600 32.475 52000 0.050 0 0.050 ... ... 0.439328
0.33182 ... ... 28.875 1.600 30.475 54000 0.050 -0.025 0.075 ... ... 0.408614
0 ... ... 27.875 1.600 29.475 55000 0.050 -0.025 0.075 ... ... 0.393636
0 ... ... 26.875 1.600 28.475 56000 0.075 -0.025 0.100 ... ... 0.400596
0 ... ... 25.875 1.600 27.475 57000 0.075 -0.025 0.100 ... ... 0.385396
0 ... ... 24.900 1.575 26.475 58000 0.100 0 0.100 ... ... 0.386678
0 ... ... 23.900 1.575 25.475 59000 0.100 -0.025 0.125 ... ... 0.371392
0 ... ... 22.900 1.600 24.500 60000 0.100 -0.025 0.125 ... ... 0.356316
0 ... ... 21.925 1.575 23.500 61000 0.125 -0.025 0.150 ... ... 0.353969
0 ... ... 20.925 1.575 22.500 62000 0.125 -0.025 0.150 ... ... 0.338854
0 ... ... 19.950 1.575 21.525 63000 0.150 -0.025 0.175 ... ... 0.334252
0 ... ... 18.975 1.550 20.525 64000 0.150 -0.050 0.200 ... ... 0.319126
0 ... ... 18 1.550 19.550 65000 0.175 -0.050 0.225 ... ... 0.312864
0 ... ... 17.025 1.550 18.575 66000 0.200 -0.050 0.250 ... ... 0.305451
0.165351 ... ... 16.075 1.525 17.600 67000 0.225 -0.075 0.300 ... ... 0.297097
0.212083 ... ... 15.125 1.525 16.650 68000 0.250 0 0.250 0.250 0.250 0.287953
0.208887 ... ... 14.200 1.475 15.675 69000 0.300 -0.100 0.400 ... ... 0.283574
0.213961 ... ... 13.250 1.475 14.725 70000 0.350 -0.125 0.475 0.450 0.325 0.277535
0.220708 ... ... 12.350 1.450 13.800 71000 0.450 0.025 0.425 0.450 0.450 0.278465
0.221663 ... ... 11.450 1.425 12.875 72000 0.425 -0.050 0.475 0.425 0.400 0.257699
0.223635 ... ... 10.575 1.400 11.975 73000 0.575 -0.200 0.775 ... ... 0.262472
0.221949 ... ... 9.725 1.350 11.075 74000 0.675 -0.225 0.900 ... ... 0.257402
0.220881 ... ... 8.875 1.325 10.200 75000 0.725 -0.075 0.800 0.725 0.725 0.245043
0.219853 ... ... 8.075 1.275 9.350 76000 0.850 -0.075 0.925 0.850 0.850 0.239784
0.218534 ... ... 7.275 1.250 8.525 77000 1.100 -0.350 1.450 1.175 1.050 0.244222
0.216727 7.300 7.300 6.525 1.200 7.725 78000 1.200 -0.100 1.300 1.200 1.200 0.232553
0.214308 5.625 5.625 5.800 1.150 6.950 79000 1.525 -0.425 1.950 1.500 1.450 0.237457
0.233342 6.500 5.950 6.200 0.300 6.500 80000 1.700 -0.075 1.775 1.875 1.700 0.228026
0.212531 5.550 5.550 5.500 0.050 5.550 81000 2.100 0.050 2.050 2.200 2.100 0.232464
0.190752 4.600 4.600 4.825 -0.225 4.600 82000 2.250 -0.125 2.375 2.250 2.250 0.21726
0.201505 4.275 3.375 3.300 0.875 4.175 83000 2.450 -0.275 2.725 2.825 2.425 0.203573
0.199146 3.600 3.600 3.575 0.025 3.600 84000 2.900 -0.200 3.100 3.325 2.725 0.203351
0.213967 3.350 2.950 3.025 0.325 3.350 85000 3.325 -0.225 3.550 3.325 3.100 0.198629
0.199497 2.675 2.600 2.525 0.150 2.675 86000 4.025 -1.025 5.050 4.900 4.175 0.208032
0.188028 2.100 2.100 2.075 0.025 2.100 87000 4.575 -1.100 5.675 5.650 5.075 0.205313
0.204033 2 1.750 1.700 0.300 2 88000 5.200 -1.175 6.375 6.225 5.500 0.204506
0.18223 1.400 1.225 1.050 0.325 1.375 89000 6.150 0.275 5.875 6.150 6.150 0.222815
0.184272 1.250 1.125 1.100 0.050 1.150 90000 6.800 0.200 6.600 6.800 6.800 0.218983
0.181455 ... ... 0.675 0.225 0.900 91000 7.375 -1.375 8.750 7.750 7.750 0.206351
0.190758 0.825 0.825 0.725 0.100 0.825 92000 8.200 -1.400 9.600 ... ... 0.209684
0.191621 0.675 0.675 0.575 0.100 0.675 93000 9.050 -1.450 10.500 ... ... 0.213175
0.184103 0.400 0.400 0.375 0.100 0.475 94000 9.925 -1.500 11.425 ... ... 0.217162
0.184333 ... ... 0.300 0.075 0.375 95000 10.825 -1.525 12.350 ... ... 0.222051
0.185491 ... ... 0.250 0.050 0.300 96000 11.750 -1.550 13.300 ... ... 0.22831
0.188542 ... ... 0.200 0.050 0.250 97000 12.700 -1.550 14.250 ... ... 0.236441
0.189821 ... ... 0.175 0.025 0.200 98000 13.650 -1.575 15.225 ... ... 0.243864
0.188785 0.175 0.175 0.150 0 0.150 99000 14.600 -1.600 16.200 ... ... 0.250581
0.191767 ... ... 0.125 0 0.125 100000 15.575 -1.600 17.175 ... ... 0.260018
0.193271 ... ... 0.100 0 0.100 101000 16.550 -1.600 18.150 ... ... 0.26908
0.202087 ... ... 0.100 0 0.100 102000 17.550 -1.600 19.150 ... ... 0.281404
0.201173 ... ... 0.075 0 0.075 103000 18.550 -1.575 20.125 ... ... 0.293563
0.209413 ... ... 0.075 0 0.075 104000 19.525 -1.600 21.125 ... ... 0.301861
0.21752 ... ... 0.050 0.025 0.075 105000 20.525 -1.600 22.125 ... ... 0.313675
0.2255 ... ... 0.050 0.025 0.075 106000 21.525 -1.600 23.125 ... ... 0.325348
0.220099 ... ... 0.050 0 0.050 107000 22.525 -1.600 24.125 ... ... 0.336886
0.227515 ... ... 0.050 0 0.050 108000 23.525 -1.600 25.125 ... ... 0.348294
0.221679 ... ... 0.050 -0.025 0.025 110000 25.525 -1.600 27.125 ... ... 0.370736
0.2349 ... ... 0.025 0 0.025 112000 27.525 -1.600 29.125 ... ... 0.392708
0.24779 ... ... 0.025 0 0.025 114000 29.525 -1.600 31.125 ... ... 0.414237
0.24154 ... ... 0.025 -0.013 0.013 116000 31.525 -1.600 33.125 ... ... 0.435348
0.253112 ... ... 0.013 0 0.013 118000 33.525 -1.600 35.125 ... ... 0.456063
0.264431 ... ... 0.013 0 0.013 120000 35.525 -1.600 37.125 ... ... 0.4764
0.275505 ... ... 0.013 0 0.013 122000 37.525 -1.600 39.125 ... ... 0.496378
0.286338 ... ... 0.013 0 0.013 124000 39.525 -1.600 41.125 ... ... 0.516012
0.296948 ... ... 0.013 0 0.013 126000 41.525 -1.600 43.125 ... ... 0.535317
0.307346 ... ... 0.013 0 0.013 128000 43.525 -1.600 45.125 ... ... 0.554306

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.