DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 107.475
Expiration Date: 06/12/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.931139 ... ... 64.900 -1.425 63.475 44000 0.025 0 0.025 ... ... 0.577956
0.883764 ... ... 62.900 -1.425 61.475 46000 0.025 0 0.025 ... ... 0.550756
0.838557 ... ... 60.900 -1.425 59.475 48000 0.025 0 0.025 ... ... 0.524715
0.795326 ... ... 58.900 -1.425 57.475 50000 0.050 0.025 0.025 ... ... 0.539502
0.753905 ... ... 56.900 -1.425 55.475 52000 0.050 0 0.050 ... ... 0.51378
0.714147 ... ... 54.900 -1.425 53.475 54000 0.050 0 0.050 ... ... 0.489006
0.675922 ... ... 52.900 -1.425 51.475 56000 0.050 0 0.050 ... ... 0.465111
0.639116 ... ... 50.900 -1.425 49.475 58000 0.050 0 0.050 ... ... 0.442028
0.603624 ... ... 48.900 -1.425 47.475 60000 0.050 0 0.050 ... ... 0.419689
0.569356 ... ... 46.900 -1.425 45.475 62000 0.050 0 0.050 ... ... 0.398046
0.536228 ... ... 44.900 -1.425 43.475 64000 0.050 0 0.050 ... ... 0.377047
0.504166 ... ... 42.900 -1.425 41.475 66000 0.050 0 0.050 ... ... 0.356643
0.473102 ... ... 40.900 -1.425 39.475 68000 0.075 0.025 0.050 ... ... 0.354938
0.442974 ... ... 38.900 -1.425 37.475 70000 0.075 0 0.075 ... ... 0.334731
0.413727 ... ... 36.900 -1.425 35.475 72000 0.100 0.025 0.075 ... ... 0.328074
0.385309 ... ... 34.900 -1.425 33.475 74000 0.125 0.025 0.100 ... ... 0.318686
0.362621 ... ... 32.900 -1.400 31.500 76000 0.150 0.025 0.125 ... ... 0.30747
0.340345 ... ... 30.925 -1.400 29.525 78000 0.175 0.025 0.150 ... ... 0.294934
0.318441 ... ... 28.950 -1.400 27.550 80000 0.200 0.025 0.175 0.175 0.175 0.281394
0.296869 ... ... 26.950 -1.375 25.575 82000 0.225 0.025 0.200 0.200 0.200 0.267054
0.27559 ... ... 25 -1.400 23.600 84000 0.275 0.050 0.225 ... ... 0.256833
0.261635 ... ... 23.050 -1.375 21.675 86000 0.325 0.050 0.275 0.300 0.300 0.244851
0.246644 ... ... 21.100 -1.350 19.750 88000 0.400 0.050 0.350 ... ... 0.234915
0.233444 ... ... 19.200 -1.350 17.850 90000 0.500 0.075 0.425 0.425 0.425 0.225809
0.22348 ... ... 17.325 -1.325 16 92000 0.650 0.100 0.550 0.550 0.550 0.219097
0.215104 ... ... 15.500 -1.300 14.200 94000 0.850 0.125 0.725 ... ... 0.213148
0.208843 ... ... 13.750 -1.275 12.475 96000 1.100 0.150 0.950 0.950 0.950 0.206982
0.203266 ... ... 12.050 -1.225 10.825 98000 1.425 0.175 1.250 1.325 1.325 0.201487
0.19878 ... ... 10.450 -1.175 9.275 100000 1.875 0.250 1.625 1.600 1.600 0.198362
0.194434 ... ... 8.950 -1.125 7.825 102000 2.400 0.275 2.125 2.175 2.050 0.193925
0.191814 7.300 6.650 7.550 -1.025 6.525 104000 3.075 0.375 2.700 2.900 2.575 0.191221
0.189159 6.100 6.075 6.275 -0.925 5.350 106000 3.900 0.500 3.400 3.900 3.375 0.189517
0.188263 5.050 4.375 5.150 -0.800 4.350 108000 4.875 0.625 4.250 ... ... 0.188502
0.187004 3.975 3.525 4.150 -0.675 3.475 110000 5.975 0.725 5.250 5.925 5.925 0.187131
0.185534 3.175 3.175 3.325 -0.600 2.725 112000 7.200 0.800 6.400 ... ... 0.185545
0.185302 2.525 2.250 2.650 -0.525 2.125 114000 8.600 0.900 7.700 ... ... 0.186345
0.185902 1.875 1.875 2.075 -0.425 1.650 116000 10.100 0.975 9.125 ... ... 0.186904
0.188366 ... ... 1.625 -0.325 1.300 118000 11.750 1.100 10.650 ... ... 0.190734
0.191108 1 1 1.275 -0.250 1.025 120000 13.450 1.175 12.275 ... ... 0.193602
0.193345 ... ... 1 -0.200 0.800 122000 15.225 1.225 14 ... ... 0.197799
0.195767 ... ... 0.775 -0.150 0.625 124000 17.025 1.275 15.750 ... ... 0.200674
0.199404 ... ... 0.625 -0.125 0.500 126000 18.900 1.300 17.600 ... ... 0.207114
0.202876 ... ... 0.500 -0.100 0.400 128000 20.775 1.325 19.450 ... ... 0.21146
0.203446 ... ... 0.400 -0.100 0.300 130000 22.700 1.350 21.350 ... ... 0.219315
0.208394 ... ... 0.325 -0.075 0.250 132000 24.625 1.350 23.275 ... ... 0.225915
0.211466 ... ... 0.275 -0.075 0.200 134000 26.600 1.375 25.225 ... ... 0.238124
0.217679 ... ... 0.225 -0.050 0.175 136000 28.550 1.375 27.175 ... ... 0.24643
0.222787 ... ... 0.200 -0.050 0.150 138000 30.550 1.400 29.150 ... ... 0.261489
0.226615 ... ... 0.175 -0.050 0.125 140000 32.525 1.400 31.125 ... ... 0.272689
0.228866 ... ... 0.150 -0.050 0.100 142000 34.525 1.400 33.125 ... ... 0.287352
0.229003 ... ... 0.125 -0.050 0.075 144000 36.525 1.425 35.100 ... ... 0.301815
0.238093 ... ... 0.100 -0.025 0.075 146000 38.525 1.425 37.100 ... ... 0.316083
0.247001 ... ... 0.100 -0.025 0.075 148000 40.525 1.425 39.100 ... ... 0.330162
0.242865 ... ... 0.075 -0.025 0.050 150000 42.525 1.425 41.100 ... ... 0.344058
0.251115 ... ... 0.075 -0.025 0.050 152000 44.525 1.425 43.100 ... ... 0.357775
0.259217 ... ... 0.050 0 0.050 154000 46.525 1.425 45.100 ... ... 0.371318
0.267178 ... ... 0.050 0 0.050 156000 48.525 1.425 47.100 ... ... 0.384692
0.254413 ... ... 0.050 -0.025 0.025 158000 50.525 1.425 49.100 ... ... 0.397901
0.261657 ... ... 0.025 0 0.025 160000 52.525 1.425 51.100 ... ... 0.41095
0.268786 ... ... 0.025 0 0.025 162000 54.525 1.425 53.100 ... ... 0.423842
0.275802 ... ... 0.025 0 0.025 164000 56.525 1.425 55.100 ... ... 0.436582
0.276909 ... ... 0.013 0 0.013 170000 62.525 1.425 61.100 ... ... 0.473923

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.