DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 83
Expiration Date: 02/13/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.114251 ... ... 48.775 -1.775 47 36000 0.013 0 0.013 ... ... 0.756543
1.041079 ... ... 46.775 -1.775 45 38000 0.013 0 0.013 ... ... 0.710229
0.971858 ... ... 44.775 -1.775 43 40000 0.013 0 0.013 ... ... 0.666274
0.906181 ... ... 42.775 -1.775 41 42000 0.013 0 0.013 ... ... 0.624416
0.8437 ... ... 40.775 -1.775 39 44000 0.013 -0.013 0.025 ... ... 0.584458
0.784116 ... ... 38.775 -1.775 37 46000 0.025 0 0.025 ... ... 0.587682
0.72717 ... ... 36.775 -1.775 35 48000 0.025 0 0.025 ... ... 0.54854
0.672633 ... ... 34.775 -1.775 33 50000 0.025 0 0.025 ... ... 0.510899
0.620309 ... ... 32.775 -1.775 31 52000 0.025 0 0.025 ... ... 0.474622
0.570022 ... ... 30.775 -1.775 29 54000 0.025 0 0.025 ... ... 0.439591
0.521617 ... ... 28.775 -1.775 27 56000 0.050 0 0.050 ... ... 0.442484
0.474957 ... ... 26.775 -1.775 25 58000 0.050 0 0.050 ... ... 0.407126
0.452241 ... ... 25.775 -1.775 24 59000 0.050 0 0.050 ... ... 0.389826
0.429916 ... ... 24.775 -1.775 23 60000 0.050 0 0.050 ... ... 0.372761
0.421129 ... ... 23.775 -1.750 22.025 61000 0.075 0.025 0.050 ... ... 0.377405
0.399407 ... ... 22.800 -1.775 21.025 62000 0.075 0 0.075 ... ... 0.359969
0.378037 ... ... 21.800 -1.775 20.025 63000 0.075 0 0.075 ... ... 0.342741
0.357007 ... ... 20.800 -1.775 19.025 64000 0.075 0 0.075 ... ... 0.325704
0.347487 ... ... 19.800 -1.750 18.050 65000 0.100 0 0.100 ... ... 0.323586
0.326918 ... ... 18.825 -1.775 17.050 66000 0.100 0 0.100 ... ... 0.306283
0.316377 ... ... 17.825 -1.750 16.075 67000 0.125 0.025 0.100 ... ... 0.300721
0.304876 ... ... 16.850 -1.750 15.100 68000 0.150 0.025 0.125 0.125 0.125 0.293044
0.292547 ... ... 15.850 -1.725 14.125 69000 0.175 0.050 0.125 ... ... 0.283751
0.279486 ... ... 14.875 -1.725 13.150 70000 0.200 0.050 0.150 0.175 0.175 0.273155
0.26576 ... ... 13.900 -1.725 12.175 71000 0.200 0.025 0.175 0.200 0.200 0.254743
0.251412 ... ... 12.925 -1.725 11.200 72000 0.250 0.050 0.200 ... ... 0.248799
0.241633 ... ... 11.950 -1.700 10.250 73000 0.275 0.050 0.225 ... ... 0.235267
0.230268 ... ... 10.975 -1.675 9.300 74000 0.325 0.075 0.250 0.300 0.275 0.225663
0.221506 ... ... 10.025 -1.650 8.375 75000 0.400 0.100 0.300 0.425 0.350 0.218385
0.214103 ... ... 9.100 -1.625 7.475 76000 0.525 0.175 0.350 0.550 0.425 0.215622
0.210148 ... ... 8.175 -1.550 6.625 77000 0.650 0.200 0.450 0.675 0.675 0.209136
0.20793 ... ... 7.300 -1.475 5.825 78000 0.850 0.300 0.550 0.925 0.600 0.20763
0.20402 ... ... 6.450 -1.400 5.050 79000 1.075 0.375 0.700 1.150 0.825 0.20428
0.202748 4.300 4.300 5.650 -1.300 4.350 80000 1.375 0.475 0.900 1.500 1.100 0.203471
0.201123 3.875 3.675 4.900 -1.200 3.700 81000 1.700 0.550 1.150 1.825 1.400 0.200214
0.19893 3.300 3.075 4.200 -1.100 3.100 82000 2.100 0.650 1.450 ... ... 0.198494
0.196017 2.800 2.425 3.575 -1.025 2.550 83000 2.550 0.750 1.800 2.600 2.600 0.196017
0.194181 2.225 2.150 2.975 -0.900 2.075 84000 3.075 0.875 2.200 3 2.525 0.194612
0.19345 2.100 1.575 2.425 -0.750 1.675 85000 3.650 1 2.650 3.550 3.100 0.192344
0.192037 1.650 1.225 1.975 -0.650 1.325 86000 4.300 1.125 3.175 4.050 3.725 0.191337
0.190109 1.350 1 1.575 -0.550 1.025 87000 5 1.200 3.800 ... ... 0.18986
0.190463 0.975 0.775 1.250 -0.450 0.800 88000 5.775 1.325 4.450 5.025 5.025 0.190749
0.191705 ... ... 0.975 -0.350 0.625 89000 6.600 1.425 5.175 ... ... 0.192657
0.191726 0.625 0.500 0.775 -0.300 0.475 90000 7.450 1.475 5.975 7.100 6.650 0.193543
0.194556 ... ... 0.600 -0.225 0.375 91000 8.350 1.550 6.800 ... ... 0.197462
0.198138 0.325 0.300 0.475 -0.175 0.300 92000 9.250 1.575 7.675 8.350 8.350 0.198157
0.198573 ... ... 0.375 -0.150 0.225 93000 10.200 1.625 8.575 ... ... 0.204747
0.206911 0.225 0.225 0.300 -0.100 0.200 94000 11.150 1.650 9.500 ... ... 0.209462
0.207365 ... ... 0.250 -0.100 0.150 95000 12.125 1.700 10.425 ... ... 0.218275
0.212266 ... ... 0.200 -0.075 0.125 96000 13.075 1.700 11.375 12.225 12.225 0.219137
0.215347 ... ... 0.150 -0.050 0.100 97000 14.075 1.725 12.350 ... ... 0.233052
0.226766 0.100 0.100 0.125 -0.025 0.100 98000 15.050 1.750 13.300 ... ... 0.238875
0.226858 0.100 0.100 0.100 -0.025 0.075 99000 16.050 1.775 14.275 ... ... 0.252373
0.237488 ... ... 0.100 -0.025 0.075 100000 17.025 1.750 15.275 ... ... 0.256791
0.247932 ... ... 0.075 0 0.075 101000 18.025 1.775 16.250 ... ... 0.269961
0.243083 ... ... 0.075 -0.025 0.050 102000 19.025 1.775 17.250 ... ... 0.283
0.252749 ... ... 0.050 0 0.050 103000 20 1.750 18.250 ... ... 0.285833
0.262266 ... ... 0.050 0 0.050 104000 21 1.775 19.225 ... ... 0.298639
0.271638 ... ... 0.050 0 0.050 105000 22 1.775 20.225 ... ... 0.311325
0.256877 ... ... 0.050 -0.025 0.025 106000 23 1.775 21.225 ... ... 0.323893
0.273775 ... ... 0.050 -0.025 0.025 108000 25 1.775 23.225 ... ... 0.348683
0.29022 ... ... 0.025 0 0.025 110000 27 1.775 25.225 ... ... 0.373026
0.306246 ... ... 0.025 0 0.025 112000 29 1.775 27.225 ... ... 0.396939
0.321874 ... ... 0.025 0 0.025 114000 31 1.775 29.225 ... ... 0.420437
0.337121 ... ... 0.025 0 0.025 116000 33 1.775 31.225 ... ... 0.443535
0.352021 ... ... 0.025 0 0.025 118000 35 1.775 33.225 ... ... 0.466247
0.366577 ... ... 0.025 0 0.025 120000 37 1.775 35.225 ... ... 0.488586
0.380814 ... ... 0.025 0 0.025 122000 39 1.775 37.225 ... ... 0.510566
0.367387 ... ... 0.013 0 0.013 124000 41 1.775 39.225 ... ... 0.532197
0.380284 ... ... 0.013 0 0.013 126000 43 1.775 41.225 ... ... 0.553492
0.39292 ... ... 0.013 0 0.013 128000 45 1.775 43.225 ... ... 0.574461
0.40531 ... ... 0.013 0 0.013 130000 47 1.775 45.225 ... ... 0.595114
0.417465 ... ... 0.013 0 0.013 132000 49 1.775 47.225 ... ... 0.615462
0.429386 ... ... 0.013 0 0.013 134000 51 1.775 49.225 ... ... 0.635514
0.441085 ... ... 0.013 0 0.013 136000 53 1.775 51.225 ... ... 0.655278
0.452577 ... ... 0.013 0 0.013 138000 55 1.775 53.225 ... ... 0.674763

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.