DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 89.825
Expiration Date: 04/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.897404 ... ... 50.925 0.900 51.825 38000 0.050 0 0.050 ... ... 0.567725
0.842621 ... ... 48.925 0.900 49.825 40000 0.050 0 0.050 ... ... 0.536077
0.790735 ... ... 46.925 0.900 47.825 42000 0.050 0 0.050 ... ... 0.505967
0.741453 ... ... 44.925 0.900 45.825 44000 0.050 0 0.050 ... ... 0.477243
0.694523 ... ... 42.925 0.900 43.825 46000 0.050 0 0.050 ... ... 0.449765
0.649728 ... ... 40.925 0.900 41.825 48000 0.075 0 0.075 ... ... 0.446067
0.606879 ... ... 38.925 0.900 39.825 50000 0.075 0 0.075 ... ... 0.419585
0.565812 ... ... 36.925 0.900 37.825 52000 0.075 0 0.075 ... ... 0.394087
0.526382 ... ... 34.925 0.900 35.825 54000 0.100 0 0.100 ... ... 0.384802
0.488461 ... ... 32.925 0.900 33.825 56000 0.125 0.025 0.100 ... ... 0.372488
0.451935 ... ... 30.925 0.900 31.825 58000 0.125 0 0.125 ... ... 0.347981
0.416703 ... ... 28.925 0.900 29.825 60000 0.150 0 0.150 ... ... 0.333864
0.387214 ... ... 26.950 0.900 27.850 62000 0.175 -0.025 0.200 ... ... 0.31841
0.370586 ... ... 25.975 0.875 26.850 63000 0.200 0 0.200 ... ... 0.313886
0.358564 ... ... 24.975 0.900 25.875 64000 0.225 0 0.225 ... ... 0.30857
0.346603 ... ... 24 0.900 24.900 65000 0.250 0 0.250 0.250 0.250 0.302604
0.334696 ... ... 23.025 0.900 23.925 66000 0.275 0 0.275 ... ... 0.29609
0.322838 ... ... 22.075 0.875 22.950 67000 0.300 -0.025 0.325 ... ... 0.289107
0.311021 ... ... 21.100 0.875 21.975 68000 0.325 -0.025 0.350 ... ... 0.281714
0.302737 ... ... 20.150 0.875 21.025 69000 0.375 -0.025 0.400 ... ... 0.278167
0.294143 ... ... 19.200 0.875 20.075 70000 0.425 -0.025 0.450 ... ... 0.27363
0.285263 ... ... 18.275 0.850 19.125 71000 0.475 -0.050 0.525 ... ... 0.268267
0.278997 ... ... 17.350 0.850 18.200 72000 0.525 -0.050 0.575 0.550 0.550 0.262197
0.269439 ... ... 16.425 0.825 17.250 73000 0.600 -0.075 0.675 ... ... 0.258431
0.264716 ... ... 15.525 0.825 16.350 74000 0.675 -0.075 0.750 0.725 0.725 0.253672
0.259141 ... ... 14.625 0.825 15.450 75000 0.775 -0.100 0.875 ... ... 0.250505
0.252809 ... ... 13.775 0.775 14.550 76000 0.875 -0.100 0.975 ... ... 0.246225
0.247821 ... ... 12.900 0.775 13.675 77000 1 -0.125 1.125 ... ... 0.243051
0.241945 ... ... 12.075 0.725 12.800 78000 1.125 -0.150 1.275 ... ... 0.238735
0.237037 ... ... 11.250 0.700 11.950 79000 1.250 -0.200 1.450 ... ... 0.23341
0.232833 ... ... 10.450 0.675 11.125 80000 1.425 -0.225 1.650 1.400 1.400 0.230527
0.230671 ... ... 9.675 0.675 10.350 81000 1.625 -0.225 1.850 1.675 1.675 0.227967
0.227175 ... ... 8.925 0.650 9.575 82000 1.825 -0.250 2.075 ... ... 0.224107
0.223861 ... ... 8.175 0.650 8.825 83000 2.075 -0.250 2.325 ... ... 0.221861
0.219288 ... ... 7.475 0.600 8.075 84000 2.325 -0.275 2.600 ... ... 0.218244
0.216076 ... ... 6.800 0.575 7.375 85000 2.625 -0.300 2.925 2.900 2.825 0.215904
0.212755 6.250 6.250 6.125 0.575 6.700 86000 2.925 -0.325 3.250 ... ... 0.212158
0.209259 ... ... 5.500 0.550 6.050 87000 3.250 -0.350 3.600 ... ... 0.208262
0.205527 4.800 4.750 4.925 0.500 5.425 88000 3.625 -0.375 4 ... ... 0.20531
0.201498 ... ... 4.350 0.475 4.825 89000 4 -0.425 4.425 ... ... 0.200882
0.198245 4.350 4.350 3.850 0.425 4.275 90000 4.450 -0.450 4.900 ... ... 0.198374
0.195696 ... ... 3.375 0.400 3.775 91000 4.925 -0.500 5.425 5.550 5.550 0.195427
0.192674 2.950 2.950 2.950 0.350 3.300 92000 5.450 -0.525 5.975 ... ... 0.193149
0.190308 ... ... 2.550 0.325 2.875 93000 6 -0.575 6.575 ... ... 0.190381
0.188633 2.350 2.200 2.200 0.300 2.500 94000 6.600 -0.600 7.200 ... ... 0.188289
0.186499 ... ... 1.900 0.250 2.150 95000 7.250 -0.625 7.875 ... ... 0.18695
0.185194 1.750 1.700 1.625 0.225 1.850 96000 7.950 -0.650 8.600 ... ... 0.186509
0.184912 ... ... 1.375 0.225 1.600 97000 8.675 -0.675 9.350 ... ... 0.185817
0.184481 ... ... 1.175 0.200 1.375 98000 9.450 -0.700 10.150 ... ... 0.186381
0.183993 ... ... 1.025 0.150 1.175 99000 10.250 -0.725 10.975 ... ... 0.187024
0.18357 ... ... 0.875 0.125 1 100000 11.075 -0.750 11.825 ... ... 0.1879
0.185181 ... ... 0.750 0.125 0.875 101000 11.925 -0.750 12.675 ... ... 0.189203
0.185588 ... ... 0.650 0.100 0.750 102000 12.775 -0.800 13.575 ... ... 0.189277
0.186749 ... ... 0.550 0.100 0.650 103000 13.675 -0.800 14.475 ... ... 0.192078
0.186713 ... ... 0.475 0.075 0.550 104000 14.575 -0.825 15.400 ... ... 0.193993
0.187838 ... ... 0.400 0.075 0.475 105000 15.500 -0.825 16.325 ... ... 0.197304
0.187835 ... ... 0.350 0.050 0.400 106000 16.425 -0.850 17.275 ... ... 0.199915
0.189631 ... ... 0.300 0.050 0.350 107000 17.375 -0.850 18.225 ... ... 0.204474
0.190524 ... ... 0.250 0.050 0.300 108000 18.325 -0.850 19.175 ... ... 0.208594
0.190341 ... ... 0.225 0.025 0.250 109000 19.275 -0.875 20.150 ... ... 0.21226
0.193174 ... ... 0.200 0.025 0.225 110000 20.250 -0.875 21.125 ... ... 0.218607
0.195435 ... ... 0.175 0.025 0.200 111000 21.225 -0.875 22.100 ... ... 0.224772
0.19705 ... ... 0.150 0.025 0.175 112000 22.200 -0.900 23.100 ... ... 0.230759
0.197862 ... ... 0.125 0 0.125 114000 24.175 -0.900 25.075 ... ... 0.245672
0.202306 ... ... 0.100 0 0.100 116000 26.175 -0.900 27.075 ... ... 0.263638
0.204546 ... ... 0.075 0 0.075 118000 28.175 -0.900 29.075 ... ... 0.281306
0.203512 ... ... 0.075 -0.025 0.050 120000 30.175 -0.900 31.075 ... ... 0.298684
0.213355 ... ... 0.050 0 0.050 122000 32.175 -0.900 33.075 ... ... 0.315784
0.222969 ... ... 0.050 0 0.050 124000 34.175 -0.900 35.075 ... ... 0.332614
0.213972 ... ... 0.025 0 0.025 126000 36.175 -0.900 37.075 ... ... 0.349184
0.222604 ... ... 0.025 0 0.025 128000 38.175 -0.900 39.075 ... ... 0.365503
0.231057 ... ... 0.025 0 0.025 130000 40.175 -0.900 41.075 ... ... 0.381577
0.239341 ... ... 0.025 0 0.025 132000 42.175 -0.900 43.075 ... ... 0.397415
0.247458 ... ... 0.025 0 0.025 134000 44.175 -0.900 45.075 ... ... 0.413025

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.