DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 100.325
Expiration Date: 06/13/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.630895 ... ... 60.700 -0.375 60.325 40000 0.013 0 0.013 ... ... 1.182352
1.543058 ... ... 58.700 -0.375 58.325 42000 0.013 0 0.013 ... ... 1.122657
1.459509 ... ... 56.700 -0.375 56.325 44000 0.013 0 0.013 ... ... 1.06573
1.379848 ... ... 54.700 -0.375 54.325 46000 0.013 0 0.013 ... ... 1.011321
1.303728 ... ... 52.700 -0.375 52.325 48000 0.013 0 0.013 ... ... 0.959211
1.230845 ... ... 50.700 -0.375 50.325 50000 0.013 0 0.013 ... ... 0.909184
1.160931 ... ... 48.700 -0.375 48.325 52000 0.013 0 0.013 ... ... 0.861072
1.093754 ... ... 46.700 -0.375 46.325 54000 0.013 0 0.013 ... ... 0.814727
1.029106 ... ... 44.700 -0.375 44.325 56000 0.013 0 0.013 ... ... 0.769995
0.966802 ... ... 42.700 -0.375 42.325 58000 0.013 0 0.013 ... ... 0.726758
0.906677 ... ... 40.700 -0.375 40.325 60000 0.013 0 0.013 ... ... 0.684911
0.848581 ... ... 38.700 -0.375 38.325 62000 0.013 0 0.013 ... ... 0.644332
0.792378 ... ... 36.700 -0.375 36.325 64000 0.013 0 0.013 ... ... 0.604945
0.737948 ... ... 34.700 -0.375 34.325 66000 0.013 0 0.013 ... ... 0.566668
0.685182 ... ... 32.700 -0.375 32.325 68000 0.013 0 0.013 ... ... 0.529405
0.659391 ... ... 31.700 -0.375 31.325 69000 0.025 0 0.025 ... ... 0.550928
0.633979 ... ... 30.700 -0.375 30.325 70000 0.025 0 0.025 ... ... 0.531691
0.608936 ... ... 29.700 -0.375 29.325 71000 0.025 0 0.025 ... ... 0.512686
0.58425 ... ... 28.700 -0.375 28.325 72000 0.025 0 0.025 ... ... 0.493895
0.55991 ... ... 27.700 -0.375 27.325 73000 0.025 0 0.025 ... ... 0.475323
0.535908 ... ... 26.700 -0.375 26.325 74000 0.025 0 0.025 ... ... 0.456958
0.512234 ... ... 25.700 -0.375 25.325 75000 0.025 0 0.025 ... ... 0.43879
0.488878 ... ... 24.700 -0.375 24.325 76000 0.025 0 0.025 ... ... 0.420803
0.465833 ... ... 23.700 -0.375 23.325 77000 0.025 0 0.025 ... ... 0.402997
0.443089 ... ... 22.700 -0.375 22.325 78000 0.025 -0.025 0.050 ... ... 0.385364
0.420638 ... ... 21.725 -0.400 21.325 79000 0.025 -0.025 0.050 ... ... 0.367894
0.419014 ... ... 20.725 -0.375 20.350 80000 0.050 0 0.050 ... ... 0.384108
0.396903 ... ... 19.725 -0.375 19.350 81000 0.050 0 0.050 ... ... 0.365614
0.375059 ... ... 18.725 -0.375 18.350 82000 0.050 0 0.050 ... ... 0.347258
0.353473 ... ... 17.725 -0.375 17.350 83000 0.075 0.025 0.050 ... ... 0.349889
0.348056 ... ... 16.750 -0.375 16.375 84000 0.075 0 0.075 ... ... 0.330886
0.326614 ... ... 15.750 -0.375 15.375 85000 0.075 0 0.075 ... ... 0.311989
0.30539 ... ... 14.750 -0.375 14.375 86000 0.100 0 0.100 ... ... 0.307892
0.296943 ... ... 13.775 -0.375 13.400 87000 0.100 0 0.100 ... ... 0.288453
0.286417 ... ... 12.775 -0.350 12.425 88000 0.125 0.025 0.100 0.100 0.100 0.280527
0.264932 ... ... 11.800 -0.375 11.425 89000 0.125 0 0.125 ... ... 0.260575
0.252464 ... ... 10.825 -0.375 10.450 90000 0.150 0 0.150 0.150 0.125 0.249792
0.238559 ... ... 9.850 -0.375 9.475 91000 0.175 0 0.175 0.150 0.150 0.237177
0.229839 ... ... 8.875 -0.350 8.525 92000 0.200 0 0.200 0.200 0.200 0.223
0.212778 ... ... 7.925 -0.375 7.550 93000 0.250 0.025 0.225 0.225 0.200 0.213176
0.204414 ... ... 6.975 -0.350 6.625 94000 0.325 0.025 0.300 0.325 0.275 0.205345
0.192518 6.175 6.175 6.050 -0.350 5.700 95000 0.400 0.025 0.375 ... ... 0.193835
0.184606 5.800 4.800 5.150 -0.325 4.825 96000 0.525 0.050 0.475 0.500 0.375 0.186163
0.178126 4.675 4.275 4.325 -0.325 4 97000 0.675 0.050 0.625 0.625 0.500 0.176865
0.171436 4 3.175 3.525 -0.300 3.225 98000 0.900 0.075 0.825 0.875 0.700 0.170655
0.165841 ... ... 2.825 -0.300 2.525 99000 1.200 0.075 1.125 1.225 0.950 0.165433
0.162312 2.700 1.875 2.175 -0.250 1.925 100000 1.600 0.125 1.475 1.550 1.150 0.162216
0.159899 1.900 1.425 1.650 -0.225 1.425 101000 2.100 0.150 1.950 2.100 1.800 0.160098
0.158438 1.550 1.050 1.225 -0.200 1.025 102000 2.700 0.200 2.500 2.700 2.100 0.158961
0.161306 1.050 0.775 0.875 -0.125 0.750 103000 3.400 0.225 3.175 ... ... 0.159504
0.162165 0.800 0.525 0.625 -0.100 0.525 104000 4.200 0.300 3.900 ... ... 0.163632
0.165492 0.525 0.475 0.425 -0.050 0.375 105000 5.025 0.300 4.725 ... ... 0.163956
0.17053 0.400 0.375 0.300 -0.025 0.275 106000 5.925 0.350 5.575 ... ... 0.169254
0.175099 ... ... 0.200 0 0.200 107000 6.850 0.350 6.500 ... ... 0.174243
0.180852 0.200 0.200 0.150 0 0.150 108000 7.800 0.375 7.425 ... ... 0.180673
0.181948 ... ... 0.100 0 0.100 109000 8.750 0.350 8.400 ... ... 0.182848
0.187412 0.125 0.100 0.075 0 0.075 110000 9.725 0.350 9.375 ... ... 0.189917
0.188932 ... ... 0.075 -0.025 0.050 111000 10.700 0.350 10.350 ... ... 0.194046
0.202782 ... ... 0.050 0 0.050 112000 11.700 0.375 11.325 ... ... 0.209966
0.195747 ... ... 0.025 0 0.025 113000 12.675 0.350 12.325 ... ... 0.209334
0.208123 ... ... 0.025 0 0.025 114000 13.675 0.350 13.325 ... ... 0.22484
0.22029 ... ... 0.025 0 0.025 115000 14.675 0.375 14.300 ... ... 0.240213
0.213488 ... ... 0.025 -0.013 0.013 116000 15.675 0.375 15.300 ... ... 0.255453
0.224533 ... ... 0.013 0 0.013 117000 16.675 0.375 16.300 16.525 16.525 0.270564
0.23541 ... ... 0.013 0 0.013 118000 17.675 0.375 17.300 ... ... 0.285547
0.246145 ... ... 0.013 0 0.013 119000 18.675 0.375 18.300 ... ... 0.300405
0.256737 ... ... 0.013 0 0.013 120000 19.675 0.375 19.300 ... ... 0.31514
0.267178 ... ... 0.013 0 0.013 121000 20.675 0.375 20.300 ... ... 0.329755
0.277488 ... ... 0.013 0 0.013 122000 21.675 0.375 21.300 ... ... 0.34425
0.287677 ... ... 0.013 0 0.013 123000 22.675 0.375 22.300 ... ... 0.358628
0.297736 ... ... 0.013 0 0.013 124000 23.675 0.375 23.300 ... ... 0.372891
0.307668 ... ... 0.013 0 0.013 125000 24.675 0.375 24.300 ... ... 0.387041
0.317485 ... ... 0.013 0 0.013 126000 25.675 0.375 25.300 ... ... 0.401079
0.336791 ... ... 0.013 0 0.013 128000 27.675 0.375 27.300 ... ... 0.42883
0.355659 ... ... 0.013 0 0.013 130000 29.675 0.375 29.300 ... ... 0.456156
0.374126 ... ... 0.013 0 0.013 132000 31.675 0.375 31.300 ... ... 0.48307
0.392201 ... ... 0.013 0 0.013 134000 33.675 0.375 33.300 ... ... 0.509585
0.409916 ... ... 0.013 0 0.013 136000 35.675 0.375 35.300 ... ... 0.535714
0.427282 ... ... 0.013 0 0.013 138000 37.675 0.375 37.300 ... ... 0.561469
0.444299 ... ... 0.013 0 0.013 140000 39.675 0.375 39.300 ... ... 0.586859
0.461008 ... ... 0.013 0 0.013 142000 41.675 0.375 41.300 ... ... 0.611896
0.477417 ... ... 0.013 0 0.013 144000 43.675 0.375 43.300 ... ... 0.63659
0.493518 ... ... 0.013 0 0.013 146000 45.675 0.375 45.300 ... ... 0.660951
0.509336 ... ... 0.013 0 0.013 148000 47.675 0.375 47.300 ... ... 0.684988
0.524885 ... ... 0.013 0 0.013 150000 49.675 0.375 49.300 ... ... 0.708709
0.540176 ... ... 0.013 0 0.013 152000 51.675 0.375 51.300 ... ... 0.732123
0.555206 ... ... 0.013 0 0.013 154000 53.675 0.375 53.300 ... ... 0.755238
0.569994 ... ... 0.013 0 0.013 156000 55.675 0.375 55.300 ... ... 0.778063
0.584548 ... ... 0.013 0 0.013 158000 57.675 0.375 57.300 ... ... 0.800604

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.