DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 98.950
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
1.983758 ... ... 60.325 -1.075 59.250 40000 0.013 0 0.013 ... ... 1.237721
1.882533 ... ... 58.325 -1.075 57.250 42000 0.013 0 0.013 ... ... 1.174331
1.786256 ... ... 56.325 -1.075 55.250 44000 0.013 0 0.013 ... ... 1.113875
1.694445 ... ... 54.325 -1.075 53.250 46000 0.013 0 0.013 ... ... 1.056096
1.606688 ... ... 52.325 -1.075 51.250 48000 0.013 0 0.013 ... ... 1.000748
1.52262 ... ... 50.325 -1.075 49.250 50000 0.013 0 0.013 ... ... 0.947604
1.441923 ... ... 48.325 -1.075 47.250 52000 0.013 0 0.013 ... ... 0.896498
1.364314 ... ... 46.325 -1.075 45.250 54000 0.013 0 0.013 ... ... 0.847259
1.289541 ... ... 44.325 -1.075 43.250 56000 0.013 0 0.013 ... ... 0.799724
1.217379 ... ... 42.325 -1.075 41.250 58000 0.013 0 0.013 ... ... 0.753781
1.147624 ... ... 40.325 -1.075 39.250 60000 0.013 0 0.013 ... ... 0.709297
1.08009 ... ... 38.325 -1.075 37.250 62000 0.013 0 0.013 ... ... 0.666162
1.014609 ... ... 36.325 -1.075 35.250 64000 0.013 0 0.013 ... ... 0.624297
0.951026 ... ... 34.325 -1.075 33.250 66000 0.013 0 0.013 ... ... 0.583582
0.889196 ... ... 32.325 -1.075 31.250 68000 0.013 0 0.013 ... ... 0.543952
0.858896 ... ... 31.325 -1.075 30.250 69000 0.025 0 0.025 ... ... 0.565656
0.828984 ... ... 30.325 -1.075 29.250 70000 0.025 0 0.025 ... ... 0.54518
0.799444 ... ... 29.325 -1.075 28.250 71000 0.025 0 0.025 ... ... 0.524942
0.770261 ... ... 28.325 -1.075 27.250 72000 0.025 0 0.025 ... ... 0.504944
0.741419 ... ... 27.325 -1.075 26.250 73000 0.025 0 0.025 ... ... 0.48517
0.712903 ... ... 26.325 -1.075 25.250 74000 0.025 0 0.025 ... ... 0.465607
0.684698 ... ... 25.325 -1.075 24.250 75000 0.025 0 0.025 ... ... 0.446246
0.656789 ... ... 24.325 -1.075 23.250 76000 0.025 0 0.025 ... ... 0.427081
0.629161 ... ... 23.325 -1.075 22.250 77000 0.025 0 0.025 ... ... 0.408107
0.601798 ... ... 22.325 -1.075 21.250 78000 0.025 0 0.025 ... ... 0.389305
0.583461 ... ... 21.325 -1.050 20.275 79000 0.050 0.025 0.025 ... ... 0.406254
0.556334 ... ... 20.350 -1.075 19.275 80000 0.050 0 0.050 ... ... 0.386351
0.529422 ... ... 19.350 -1.075 18.275 81000 0.050 0 0.050 ... ... 0.366598
0.502706 ... ... 18.350 -1.075 17.275 82000 0.075 0.025 0.050 ... ... 0.369082
0.483683 ... ... 17.350 -1.050 16.300 83000 0.075 0 0.075 ... ... 0.348631
0.457053 ... ... 16.375 -1.075 15.300 84000 0.075 0 0.075 ... ... 0.32829
0.430555 ... ... 15.375 -1.075 14.300 85000 0.075 0 0.075 ... ... 0.308046
0.410715 ... ... 14.375 -1.050 13.325 86000 0.100 0 0.100 ... ... 0.302667
0.384149 ... ... 13.400 -1.075 12.325 87000 0.100 0 0.100 ... ... 0.281793
0.363501 ... ... 12.425 -1.075 11.350 88000 0.100 -0.025 0.125 0.100 0.100 0.260951
0.336723 ... ... 11.425 -1.075 10.350 89000 0.125 0 0.125 0.150 0.150 0.250891
0.207759 9 9 9.375 -0.375 9 90000 0.150 0 0.150 0.150 0.150 0.23842
0.292796 ... ... 9.475 -1.075 8.400 91000 0.175 0 0.175 ... ... 0.223983
0.274105 ... ... 8.525 -1.075 7.450 92000 0.200 0 0.200 0.200 0.200 0.207828
0.25382 ... ... 7.550 -1.050 6.500 93000 0.275 0 0.275 0.275 0.275 0.201058
0.235547 ... ... 6.625 -1.050 5.575 94000 0.325 -0.025 0.350 0.325 0.325 0.185107
0.156021 4.250 4.250 4.700 -0.450 4.250 95000 0.450 0.050 0.400 0.475 0.400 0.178117
0.156571 3.450 3.400 3.850 -0.400 3.450 96000 0.650 0.050 0.600 0.650 0.650 0.174946
0.195187 ... ... 4 -0.925 3.075 97000 0.950 0.125 0.825 0.950 0.950 0.175458
0.157438 2.100 2.100 2.375 -0.275 2.100 98000 1.150 0.025 1.125 1.325 1.125 0.157163
0.153511 1.625 1.475 1.775 -0.250 1.525 99000 1.525 0.325 1.200 1.800 1.300 0.148571
0.149443 1.150 1 1.275 -0.225 1.050 100000 2.150 0.125 2.025 2.400 2.150 0.154859
0.167279 1.075 0.825 1.425 -0.550 0.875 101000 2.625 0.525 2.100 2.500 2.475 0.134006
0.153709 0.525 0.500 0.600 -0.100 0.500 102000 3.350 0.650 2.700 3.450 3.300 0.126984
0.170064 0.525 0.375 0.750 -0.325 0.425 103000 4.150 0.750 3.400 ... ... 0.113195
0.159685 0.275 0.225 0.300 -0.075 0.225 104000 5.425 0.400 5.025 5.600 5.425 0.18925
0.163245 0.150 0.150 0.200 -0.050 0.150 105000 5.925 0.900 5.025 ... ... 0
0.175219 0.200 0.150 0.275 -0.150 0.125 106000 6.875 0.950 5.925 ... ... 0
0.174667 ... ... 0.200 -0.125 0.075 107000 7.825 0.975 6.850 ... ... 0
0.178179 ... ... 0.150 -0.100 0.050 108000 8.775 0.975 7.800 ... ... 0
0.17428 ... ... 0.100 -0.075 0.025 109000 9.750 1 8.750 ... ... 0
0.188228 0.025 0.025 0.025 0 0.025 110000 10.750 1.025 9.725 ... ... 0
0.184822 ... ... 0.050 -0.038 0.013 111000 11.750 1.050 10.700 ... ... 0
0.197371 ... ... 0.050 -0.038 0.013 112000 12.750 1.050 11.700 ... ... 0
0.209714 ... ... 0.025 -0.013 0.013 113000 13.750 1.075 12.675 ... ... 0
0.221858 ... ... 0.025 -0.013 0.013 114000 14.750 1.075 13.675 ... ... 0
0.233822 ... ... 0.025 -0.013 0.013 115000 15.750 1.075 14.675 ... ... 0
0.245606 ... ... 0.013 0 0.013 116000 16.750 1.075 15.675 ... ... 0
0.257219 ... ... 0.013 0 0.013 117000 17.750 1.075 16.675 ... ... 0
0.268678 ... ... 0.013 0 0.013 118000 18.750 1.075 17.675 ... ... 0
0.27998 ... ... 0.013 0 0.013 119000 19.750 1.075 18.675 ... ... 0
0.291125 ... ... 0.013 0 0.013 120000 20.750 1.075 19.675 ... ... 0
0.302135 ... ... 0.013 0 0.013 121000 21.750 1.075 20.675 ... ... 0
0.313012 ... ... 0.013 0 0.013 122000 22.750 1.075 21.675 ... ... 0
0.323745 ... ... 0.013 0 0.013 123000 23.750 1.075 22.675 ... ... 0
0.334348 ... ... 0.013 0 0.013 124000 24.750 1.075 23.675 ... ... 0
0.344829 ... ... 0.013 0 0.013 125000 25.750 1.075 24.675 ... ... 0
0.355195 ... ... 0.013 0 0.013 126000 26.750 1.075 25.675 ... ... 0
0.375562 ... ... 0.013 0 0.013 128000 28.750 1.075 27.675 ... ... 0
0.395486 ... ... 0.013 0 0.013 130000 30.750 1.075 29.675 ... ... 0
0.414983 ... ... 0.013 0 0.013 132000 32.750 1.075 31.675 ... ... 0
0.434082 ... ... 0.013 0 0.013 134000 34.750 1.075 33.675 ... ... 0
0.452801 ... ... 0.013 0 0.013 136000 36.750 1.075 35.675 ... ... 0
0.471141 ... ... 0.013 0 0.013 138000 38.750 1.075 37.675 ... ... 0
0.489136 ... ... 0.013 0 0.013 140000 40.750 1.075 39.675 ... ... 0
0.506806 ... ... 0.013 0 0.013 142000 42.750 1.075 41.675 ... ... 0
0.524145 ... ... 0.013 0 0.013 144000 44.750 1.075 43.675 ... ... 0
0.541171 ... ... 0.013 0 0.013 146000 46.750 1.075 45.675 ... ... 0
0.557902 ... ... 0.013 0 0.013 148000 48.750 1.075 47.675 ... ... 0
0.574351 ... ... 0.013 0 0.013 150000 50.750 1.075 49.675 ... ... 0
0.59052 ... ... 0.013 0 0.013 152000 52.750 1.075 51.675 ... ... 0
0.606422 ... ... 0.013 0 0.013 154000 54.750 1.075 53.675 ... ... 0
0.622069 ... ... 0.013 0 0.013 156000 56.750 1.075 55.675 ... ... 0
0.63747 ... ... 0.013 0 0.013 158000 58.750 1.075 57.675 ... ... 0

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.