DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 98.275
Expiration Date: 05/14/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.07492 ... ... 57.750 0.525 58.275 40000 0.013 0 0.013 ... ... 0.673802
1.015445 ... ... 55.750 0.525 56.275 42000 0.013 0 0.013 ... ... 0.639044
0.958917 ... ... 53.750 0.525 54.275 44000 0.013 0 0.013 ... ... 0.605897
0.905056 ... ... 51.750 0.525 52.275 46000 0.013 0 0.013 ... ... 0.574217
0.85362 ... ... 49.750 0.525 50.275 48000 0.025 0 0.025 ... ... 0.583215
0.804398 ... ... 47.750 0.525 48.275 50000 0.025 0 0.025 ... ... 0.552189
0.757206 ... ... 45.750 0.525 46.275 52000 0.025 0 0.025 ... ... 0.522343
0.711882 ... ... 43.750 0.525 44.275 54000 0.025 0 0.025 ... ... 0.493585
0.668282 ... ... 41.750 0.525 42.275 56000 0.025 0 0.025 ... ... 0.465822
0.626277 ... ... 39.750 0.525 40.275 58000 0.025 0 0.025 ... ... 0.438977
0.585752 ... ... 37.750 0.525 38.275 60000 0.025 0 0.025 ... ... 0.412985
0.546607 ... ... 35.750 0.525 36.275 62000 0.025 0 0.025 ... ... 0.387772
0.508748 ... ... 33.750 0.525 34.275 64000 0.050 0 0.050 ... ... 0.394818
0.472092 ... ... 31.750 0.525 32.275 66000 0.050 0 0.050 ... ... 0.369258
0.436564 ... ... 29.750 0.525 30.275 68000 0.050 0 0.050 ... ... 0.344355
0.402094 ... ... 27.750 0.525 28.275 70000 0.075 0 0.075 ... ... 0.338428
0.368621 ... ... 25.750 0.525 26.275 72000 0.075 0 0.075 ... ... 0.313576
0.352239 ... ... 24.750 0.525 25.275 73000 0.075 0 0.075 ... ... 0.30135
0.343857 ... ... 23.775 0.525 24.300 74000 0.100 0 0.100 ... ... 0.302189
0.327862 ... ... 22.775 0.525 23.300 75000 0.100 0 0.100 ... ... 0.289782
0.312082 ... ... 21.775 0.525 22.300 76000 0.100 0 0.100 ... ... 0.277491
0.303538 ... ... 20.800 0.525 21.325 77000 0.125 0 0.125 ... ... 0.275273
0.28809 ... ... 19.800 0.525 20.325 78000 0.125 0 0.125 ... ... 0.262841
0.279231 ... ... 18.825 0.525 19.350 79000 0.150 0 0.150 ... ... 0.258712
0.264075 ... ... 17.850 0.500 18.350 80000 0.150 -0.025 0.175 0.175 0.175 0.24616
0.254899 ... ... 16.875 0.500 17.375 81000 0.175 -0.025 0.200 0.200 0.200 0.240586
0.245347 ... ... 15.900 0.500 16.400 82000 0.200 -0.025 0.225 ... ... 0.234031
0.240177 ... ... 14.950 0.500 15.450 83000 0.250 -0.025 0.275 ... ... 0.231821
0.229626 ... ... 14 0.475 14.475 84000 0.275 -0.025 0.300 ... ... 0.223284
0.222744 ... ... 13.050 0.475 13.525 85000 0.325 -0.050 0.375 ... ... 0.218316
0.218439 ... ... 12.125 0.475 12.600 86000 0.375 -0.050 0.425 0.425 0.425 0.212066
0.212666 ... ... 11.200 0.475 11.675 87000 0.450 -0.075 0.525 ... ... 0.207968
0.208431 ... ... 10.325 0.450 10.775 88000 0.550 -0.075 0.625 ... ... 0.205131
0.202597 ... ... 9.450 0.425 9.875 89000 0.675 -0.100 0.775 ... ... 0.202907
0.19989 ... ... 8.625 0.400 9.025 90000 0.800 -0.125 0.925 ... ... 0.198624
0.197198 ... ... 7.825 0.375 8.200 91000 0.975 -0.125 1.100 ... ... 0.196682
0.194291 ... ... 7.050 0.350 7.400 92000 1.175 -0.150 1.325 ... ... 0.194392
0.192706 ... ... 6.300 0.350 6.650 93000 1.400 -0.175 1.575 ... ... 0.191622
0.190383 ... ... 5.600 0.325 5.925 94000 1.675 -0.200 1.875 ... ... 0.189865
0.188784 ... ... 4.950 0.300 5.250 95000 2 -0.225 2.225 ... ... 0.188761
0.187658 ... ... 4.350 0.275 4.625 96000 2.350 -0.250 2.600 ... ... 0.186642
0.185451 ... ... 3.775 0.250 4.025 97000 2.750 -0.275 3.025 ... ... 0.184898
0.183526 3.500 3.500 3.275 0.200 3.475 98000 3.225 -0.275 3.500 ... ... 0.184786
0.183177 ... ... 2.800 0.200 3 99000 3.725 -0.325 4.050 ... ... 0.183486
0.181645 ... ... 2.400 0.150 2.550 100000 4.275 -0.350 4.625 ... ... 0.182389
0.180333 ... ... 2.025 0.125 2.150 101000 4.875 -0.375 5.250 ... ... 0.181539
0.180811 ... ... 1.725 0.100 1.825 102000 5.525 -0.425 5.950 ... ... 0.181041
0.180345 ... ... 1.450 0.075 1.525 103000 6.225 -0.450 6.675 ... ... 0.181073
0.180622 ... ... 1.225 0.050 1.275 104000 6.975 -0.450 7.425 ... ... 0.181915
0.182027 ... ... 1.025 0.050 1.075 105000 7.750 -0.475 8.225 ... ... 0.182179
0.183156 ... ... 0.850 0.050 0.900 106000 8.575 -0.475 9.050 ... ... 0.183926
0.186346 ... ... 0.725 0.050 0.775 107000 9.450 -0.475 9.925 ... ... 0.187834
0.187833 ... ... 0.600 0.050 0.650 108000 10.325 -0.475 10.800 ... ... 0.190182
0.189933 ... ... 0.525 0.025 0.550 109000 11.225 -0.475 11.700 ... ... 0.1933
0.193138 ... ... 0.450 0.025 0.475 110000 12.125 -0.500 12.625 ... ... 0.194919
0.194943 ... ... 0.375 0.025 0.400 111000 13.050 -0.500 13.550 ... ... 0.197879
0.198606 ... ... 0.325 0.025 0.350 112000 14 -0.500 14.500 ... ... 0.202858
0.201152 ... ... 0.275 0.025 0.300 113000 14.950 -0.500 15.450 ... ... 0.206988
0.202393 ... ... 0.250 0 0.250 114000 15.900 -0.525 16.425 ... ... 0.210188
0.206908 ... ... 0.225 0 0.225 115000 16.850 -0.525 17.375 ... ... 0.212336
0.20532 ... ... 0.175 0 0.175 116000 17.825 -0.525 18.350 ... ... 0.218113
0.213721 ... ... 0.150 0.025 0.175 117000 18.800 -0.525 19.325 ... ... 0.223438
0.215817 ... ... 0.125 0.025 0.150 118000 19.800 -0.500 20.300 ... ... 0.233541
0.216815 ... ... 0.125 0 0.125 119000 20.775 -0.525 21.300 ... ... 0.238285
0.224507 ... ... 0.100 0.025 0.125 120000 21.750 -0.525 22.275 ... ... 0.242552
0.223807 ... ... 0.100 0 0.100 121000 22.750 -0.525 23.275 ... ... 0.252374
0.221156 ... ... 0.075 0 0.075 122000 23.750 -0.500 24.250 ... ... 0.262116
0.222016 ... ... 0.050 0 0.050 124000 25.725 -0.525 26.250 ... ... 0.275348
0.234947 ... ... 0.050 0 0.050 126000 27.725 -0.525 28.250 ... ... 0.294325
0.227342 ... ... 0.050 -0.025 0.025 128000 29.725 -0.525 30.250 ... ... 0.313009
0.238899 ... ... 0.025 0 0.025 130000 31.725 -0.525 32.250 ... ... 0.331409
0.250205 ... ... 0.025 0 0.025 132000 33.725 -0.525 34.250 ... ... 0.349534
0.242786 ... ... 0.025 -0.013 0.013 134000 35.725 -0.525 36.250 ... ... 0.367393
0.253024 ... ... 0.025 -0.013 0.013 136000 37.725 -0.525 38.250 ... ... 0.384994
0.263054 ... ... 0.013 0 0.013 138000 39.725 -0.525 40.250 ... ... 0.402344
0.272899 ... ... 0.013 0 0.013 140000 41.725 -0.525 42.250 ... ... 0.41945
0.282567 ... ... 0.013 0 0.013 142000 43.725 -0.525 44.250 ... ... 0.436321
0.292051 ... ... 0.013 0 0.013 144000 45.725 -0.525 46.250 ... ... 0.452962
0.301367 ... ... 0.013 0 0.013 146000 47.725 -0.525 48.250 ... ... 0.46938
0.310522 ... ... 0.013 0 0.013 148000 49.725 -0.525 50.250 ... ... 0.485582
0.319523 ... ... 0.013 0 0.013 150000 51.725 -0.525 52.250 ... ... 0.501573
0.32837 ... ... 0.013 0 0.013 152000 53.725 -0.525 54.250 ... ... 0.517359

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.