DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 79.925
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
2.143417 ... ... 46.600 -0.675 45.925 34000 0.013 0 0.013 ... ... 1.851841
1.998728 ... ... 44.600 -0.675 43.925 36000 0.013 0 0.013 ... ... 1.734618
1.86213 ... ... 42.600 -0.675 41.925 38000 0.013 0 0.013 ... ... 1.623699
1.732759 ... ... 40.600 -0.675 39.925 40000 0.013 0 0.013 ... ... 1.518353
1.609881 ... ... 38.600 -0.675 37.925 42000 0.013 0 0.013 ... ... 1.418038
1.492865 ... ... 36.600 -0.675 35.925 44000 0.013 0 0.013 ... ... 1.322221
1.381184 ... ... 34.600 -0.675 33.925 46000 0.013 0 0.013 ... ... 1.230476
1.274371 ... ... 32.600 -0.675 31.925 48000 0.013 0 0.013 ... ... 1.142416
1.172013 ... ... 30.600 -0.675 29.925 50000 0.013 0 0.013 ... ... 1.057702
1.073749 ... ... 28.600 -0.675 27.925 52000 0.013 0 0.013 ... ... 0.976036
0.97926 ... ... 26.600 -0.675 25.925 54000 0.013 0 0.013 ... ... 0.897127
0.888257 ... ... 24.600 -0.675 23.925 56000 0.013 0 0.013 ... ... 0.820733
0.800498 ... ... 22.600 -0.675 21.925 58000 0.013 0 0.013 ... ... 0.746642
0.715758 ... ... 20.600 -0.675 19.925 60000 0.013 0 0.013 ... ... 0.674604
0.674455 ... ... 19.600 -0.675 18.925 61000 0.013 0 0.013 ... ... 0.639301
0.633831 ... ... 18.600 -0.675 17.925 62000 0.013 0 0.013 ... ... 0.60444
0.593864 ... ... 17.600 -0.675 16.925 63000 0.013 0 0.013 ... ... 0.569992
0.554533 ... ... 16.600 -0.675 15.925 64000 0.013 0 0.013 ... ... 0.535937
0.515817 ... ... 15.600 -0.675 14.925 65000 0.013 0 0.013 ... ... 0.502232
0.477697 ... ... 14.600 -0.675 13.925 66000 0.013 0 0.013 ... ... 0.468881
0.440156 ... ... 13.600 -0.675 12.925 67000 0.013 0 0.013 ... ... 0.435823
0.403175 ... ... 12.600 -0.675 11.925 68000 0.013 0 0.013 ... ... 0.403054
0.366737 ... ... 11.600 -0.675 10.925 69000 0.013 0 0.013 ... ... 0.370523
0.330825 ... ... 10.600 -0.675 9.925 70000 0.013 0 0.013 ... ... 0.338208
0.295425 ... ... 9.600 -0.675 8.925 71000 0.013 0 0.013 ... ... 0.306055
0.260521 ... ... 8.600 -0.675 7.925 72000 0.025 0 0.025 ... ... 0.301552
0.277932 ... ... 7.625 -0.675 6.950 73000 0.025 0 0.025 ... ... 0.267059
0.240971 ... ... 6.625 -0.675 5.950 74000 0.050 0.025 0.025 ... ... 0.261533
0.227886 ... ... 5.650 -0.675 4.975 75000 0.075 0.025 0.050 ... ... 0.242625
0.218053 ... ... 4.675 -0.650 4.025 76000 0.100 0.025 0.075 0.125 0.100 0.215909
0.1941 ... ... 3.750 -0.675 3.075 77000 0.150 0 0.150 ... ... 0.19293
0.180953 ... ... 2.850 -0.650 2.200 78000 0.275 0.025 0.250 ... ... 0.180411
0.174513 ... ... 2.025 -0.575 1.450 79000 0.525 0.100 0.425 0.725 0.450 0.174312
0.177646 1.675 0.700 1.325 -0.425 0.900 80000 0.975 0.250 0.725 1.200 0.500 0.177661
0.177315 0.975 0.375 0.800 -0.300 0.500 81000 1.575 0.375 1.200 1.625 0.850 0.177551
0.184006 0.550 0.400 0.450 -0.175 0.275 82000 2.350 0.500 1.850 1.900 1.800 0.184587
0.182749 0.325 0.150 0.250 -0.125 0.125 83000 3.200 0.550 2.650 2.575 2.575 0.184051
0.197676 ... ... 0.150 -0.075 0.075 84000 4.150 0.600 3.550 ... ... 0.200155
0.215169 ... ... 0.100 -0.050 0.050 85000 5.125 0.650 4.475 ... ... 0.219413
0.220267 0.075 0.075 0.050 -0.025 0.025 86000 6.100 0.650 5.450 ... ... 0.228439
0.249125 ... ... 0.025 0 0.025 87000 7.100 0.675 6.425 ... ... 0.259423
0.277174 ... ... 0.025 0 0.025 88000 8.075 0.650 7.425 ... ... 0.240124
0.277393 ... ... 0.025 -0.013 0.013 89000 9.075 0.650 8.425 ... ... 0.26832
0.302252 ... ... 0.025 -0.013 0.013 90000 10.075 0.675 9.400 ... ... 0.296204
0.326583 ... ... 0.013 0 0.013 91000 11.075 0.675 10.400 ... ... 0.323781
0.350425 ... ... 0.013 0 0.013 92000 12.075 0.675 11.400 ... ... 0.351057
0.37381 ... ... 0.013 0 0.013 93000 13.075 0.675 12.400 ... ... 0.378039
0.39677 ... ... 0.013 0 0.013 94000 14.075 0.675 13.400 ... ... 0.404735
0.419311 ... ... 0.013 0 0.013 95000 15.075 0.675 14.400 ... ... 0.431149
0.441486 ... ... 0.013 0 0.013 96000 16.075 0.675 15.400 ... ... 0.45729
0.463281 ... ... 0.013 0 0.013 97000 17.075 0.675 16.400 ... ... 0.483161
0.484725 ... ... 0.013 0 0.013 98000 18.075 0.675 17.400 ... ... 0.508769
0.505853 ... ... 0.013 0 0.013 99000 19.075 0.675 18.400 ... ... 0.534119
0.526645 ... ... 0.013 0 0.013 100000 20.075 0.675 19.400 ... ... 0.559217
0.54713 ... ... 0.013 0 0.013 101000 21.075 0.675 20.400 ... ... 0.584068
0.567322 ... ... 0.013 0 0.013 102000 22.075 0.675 21.400 ... ... 0.608676
0.587233 ... ... 0.013 0 0.013 103000 23.075 0.675 22.400 ... ... 0.633047
0.606862 ... ... 0.013 0 0.013 104000 24.075 0.675 23.400 ... ... 0.657184
0.626228 ... ... 0.013 0 0.013 105000 25.075 0.675 24.400 ... ... 0.681093
0.645339 ... ... 0.013 0 0.013 106000 26.075 0.675 25.400 ... ... 0.704779
0.664189 ... ... 0.013 0 0.013 107000 27.075 0.675 26.400 ... ... 0.728244
0.682803 ... ... 0.013 0 0.013 108000 28.075 0.675 27.400 ... ... 0.751494
0.701187 ... ... 0.013 0 0.013 109000 29.075 0.675 28.400 ... ... 0.774532
0.719345 ... ... 0.013 0 0.013 110000 30.075 0.675 29.400 ... ... 0.797363
0.737279 ... ... 0.013 0 0.013 111000 31.075 0.675 30.400 ... ... 0.81999
0.754986 ... ... 0.013 0 0.013 112000 32.075 0.675 31.400 ... ... 0.842417
0.772485 ... ... 0.013 0 0.013 113000 33.075 0.675 32.400 ... ... 0.864649
0.789784 ... ... 0.013 0 0.013 114000 34.075 0.675 33.400 ... ... 0.886688
0.823811 ... ... 0.013 0 0.013 116000 36.075 0.675 35.400 ... ... 0.930201
0.857055 ... ... 0.013 0 0.013 118000 38.075 0.675 37.400 ... ... 0.972981
0.889583 ... ... 0.013 0 0.013 120000 40.075 0.675 39.400 ... ... 1.015051
0.921429 ... ... 0.013 0 0.013 122000 42.075 0.675 41.400 ... ... 1.056438
0.952605 ... ... 0.013 0 0.013 124000 44.075 0.675 43.400 ... ... 1.097163
0.98316 ... ... 0.013 0 0.013 126000 46.075 0.675 45.400 ... ... 1.137249
1.013118 ... ... 0.013 0 0.013 128000 48.075 0.675 47.400 ... ... 1.176715
1.04249 ... ... 0.013 0 0.013 130000 50.075 0.675 49.400 ... ... 1.215582
1.071292 ... ... 0.013 0 0.013 132000 52.075 0.675 51.400 ... ... 1.253867
1.099565 ... ... 0.013 0 0.013 134000 54.075 0.675 53.400 ... ... 1.291589
1.127338 ... ... 0.013 0 0.013 136000 56.075 0.675 55.400 ... ... 1.328765
1.154614 ... ... 0.013 0 0.013 138000 58.075 0.675 57.400 ... ... 1.36541

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.