DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 102.075
Expiration Date: 07/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.627099 ... ... 56.550 -0.875 55.675 46000 0.075 0.025 0.050 ... ... 0.45112
0.590119 ... ... 54.550 -0.875 53.675 48000 0.075 0 0.075 ... ... 0.428792
0.554697 ... ... 52.550 -0.875 51.675 50000 0.075 0 0.075 ... ... 0.407364
0.520691 ... ... 50.550 -0.875 49.675 52000 0.075 0 0.075 ... ... 0.38676
0.487976 ... ... 48.550 -0.875 47.675 54000 0.075 -0.025 0.100 ... ... 0.366908
0.456439 ... ... 46.550 -0.875 45.675 56000 0.100 0 0.100 ... ... 0.361489
0.425974 ... ... 44.550 -0.875 43.675 58000 0.125 0.025 0.100 ... ... 0.353427
0.396483 ... ... 42.550 -0.875 41.675 60000 0.150 0 0.150 0.150 0.150 0.343662
0.367871 ... ... 40.550 -0.875 39.675 62000 0.175 0.025 0.150 ... ... 0.332727
0.340042 ... ... 38.550 -0.875 37.675 64000 0.175 0 0.175 ... ... 0.314006
0.312891 ... ... 36.550 -0.875 35.675 66000 0.200 0 0.200 ... ... 0.302412
0.292006 ... ... 34.575 -0.875 33.700 68000 0.225 0 0.225 ... ... 0.29019
0.271739 ... ... 32.575 -0.850 31.725 70000 0.275 0.025 0.250 ... ... 0.282378
0.252054 ... ... 30.625 -0.875 29.750 72000 0.325 0.025 0.300 ... ... 0.273011
0.24255 ... ... 28.650 -0.825 27.825 74000 0.375 0.025 0.350 ... ... 0.262478
0.227927 ... ... 26.725 -0.850 25.875 76000 0.450 0.025 0.425 ... ... 0.254188
0.216993 ... ... 24.800 -0.850 23.950 78000 0.525 0.025 0.500 ... ... 0.244418
0.211451 ... ... 22.900 -0.825 22.075 80000 0.625 0.025 0.600 ... ... 0.235872
0.206121 ... ... 21.050 -0.825 20.225 82000 0.775 0.050 0.725 0.750 0.750 0.229954
0.202546 ... ... 19.225 -0.800 18.425 84000 0.950 0.050 0.900 1 0.950 0.223612
0.199477 ... ... 17.450 -0.775 16.675 86000 1.200 0.100 1.100 ... ... 0.21976
0.197688 ... ... 15.725 -0.725 15 88000 1.525 0.150 1.375 1.500 1.450 0.217165
0.197488 ... ... 14.100 -0.675 13.425 90000 1.800 -0.100 1.900 1.800 1.800 0.20906
0.196817 ... ... 12.550 -0.625 11.925 92000 2.400 0.250 2.150 ... ... 0.212999
0.197525 ... ... 11.125 -0.575 10.550 94000 2.975 0.300 2.675 2.950 2.950 0.211688
0.19721 ... ... 9.775 -0.525 9.250 96000 3.350 -0.300 3.650 3.350 3.350 0.199683
0.195944 ... ... 8.525 -0.500 8.025 98000 4.050 -0.375 4.425 4.125 4.050 0.196902
0.194607 ... ... 7.350 -0.450 6.900 100000 4.900 -0.350 5.250 4.975 4.900 0.19589
0.204746 6.325 6.225 5.875 0.350 6.225 102000 5.775 -0.425 6.200 5.900 5.775 0.192271
0.202308 5.275 5.075 4.925 0.350 5.275 104000 6.875 -0.350 7.225 6.875 6.750 0.192693
0.196607 4.325 4.100 4.075 0.250 4.325 106000 8.325 0.550 7.775 ... ... 0.201474
0.186481 3.550 3.400 3.600 -0.250 3.350 108000 9.575 0.600 8.975 ... ... 0.200558
0.184896 2.850 2.700 2.925 -0.200 2.725 110000 10.925 0.650 10.275 ... ... 0.200061
0.190565 2.375 2.250 2.225 0.150 2.375 112000 12.400 0.725 11.675 ... ... 0.20123
0.184391 1.875 1.875 1.900 -0.100 1.800 114000 13.950 0.750 13.200 ... ... 0.202646
0.185541 ... ... 1.550 -0.075 1.475 116000 15.600 0.775 14.825 ... ... 0.205798
0.186449 ... ... 1.275 -0.075 1.200 118000 17.325 0.800 16.525 ... ... 0.210269
0.187495 ... ... 1.050 -0.075 0.975 120000 19.075 0.800 18.275 ... ... 0.214192
0.189205 0.850 0.850 0.875 -0.075 0.800 122000 20.900 0.800 20.100 ... ... 0.220449
0.192311 ... ... 0.725 -0.050 0.675 124000 22.750 0.825 21.925 ... ... 0.226942
0.195697 ... ... 0.600 -0.025 0.575 126000 24.650 0.850 23.800 ... ... 0.235434
0.197514 ... ... 0.500 -0.025 0.475 128000 26.550 0.850 25.700 ... ... 0.243253
0.200095 ... ... 0.425 -0.025 0.400 130000 28.475 0.850 27.625 ... ... 0.252068
0.204098 ... ... 0.350 0 0.350 132000 30.425 0.875 29.550 ... ... 0.262099
0.207057 ... ... 0.300 0 0.300 134000 32.375 0.875 31.500 ... ... 0.271784
0.208799 ... ... 0.250 0 0.250 136000 34.350 0.875 33.475 ... ... 0.28292
0.213267 ... ... 0.225 0 0.225 138000 36.325 0.875 35.450 ... ... 0.293822
0.212376 ... ... 0.200 -0.025 0.175 140000 38.325 0.875 37.450 ... ... 0.30631
0.214859 ... ... 0.175 -0.025 0.150 142000 40.325 0.875 39.450 ... ... 0.318616
0.216323 ... ... 0.150 -0.025 0.125 144000 42.325 0.875 41.450 ... ... 0.330744
0.223486 ... ... 0.125 0 0.125 146000 44.325 0.875 43.450 ... ... 0.342703
0.223364 ... ... 0.125 -0.025 0.100 148000 46.325 0.875 45.450 ... ... 0.354497
0.230103 ... ... 0.100 0 0.100 150000 48.325 0.875 47.450 ... ... 0.366132
0.227886 ... ... 0.075 0 0.075 152000 50.325 0.875 49.450 ... ... 0.377614
0.234204 ... ... 0.075 0 0.075 154000 52.325 0.875 51.450 ... ... 0.388946
0.240413 ... ... 0.075 0 0.075 156000 54.325 0.875 53.450 ... ... 0.400134
0.234668 ... ... 0.050 0 0.050 158000 56.325 0.875 55.450 ... ... 0.411182
0.240453 ... ... 0.050 0 0.050 160000 58.325 0.875 57.450 ... ... 0.422094
0.246145 ... ... 0.050 0 0.050 162000 60.325 0.875 59.450 ... ... 0.432874
0.233467 ... ... 0.025 0 0.025 164000 62.325 0.875 61.450 ... ... 0.443525

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.