DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 80.625
Expiration Date: 11/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
4.082129 ... ... 48.350 -1.725 46.625 34000 0.013 0 0.013 ... ... 4.176967
3.810089 ... ... 46.350 -1.725 44.625 36000 0.013 0 0.013 ... ... 3.915068
3.553065 ... ... 44.350 -1.725 42.625 38000 0.013 0 0.013 ... ... 3.667271
3.309518 ... ... 42.350 -1.725 40.625 40000 0.013 0 0.013 ... ... 3.431969
3.078102 ... ... 40.350 -1.725 38.625 42000 0.013 0 0.013 ... ... 3.207892
2.857689 ... ... 38.350 -1.725 36.625 44000 0.013 0 0.013 ... ... 2.993914
2.64726 ... ... 36.350 -1.725 34.625 46000 0.013 0 0.013 ... ... 2.789016
2.445936 ... ... 34.350 -1.725 32.625 48000 0.013 0 0.013 ... ... 2.592403
2.252947 ... ... 32.350 -1.725 30.625 50000 0.013 0 0.013 ... ... 2.403238
2.067612 ... ... 30.350 -1.725 28.625 52000 0.013 0 0.013 ... ... 2.220953
1.889363 ... ... 28.350 -1.725 26.625 54000 0.013 0 0.013 ... ... 2.044818
1.717686 ... ... 26.350 -1.725 24.625 56000 0.013 0 0.013 ... ... 1.874363
1.552116 ... ... 24.350 -1.725 22.625 58000 0.013 0 0.013 ... ... 1.709031
1.392216 ... ... 22.350 -1.725 20.625 60000 0.013 0 0.013 ... ... 1.548382
1.314272 ... ... 21.350 -1.725 19.625 61000 0.013 0 0.013 ... ... 1.469652
1.237606 ... ... 20.350 -1.725 18.625 62000 0.013 0 0.013 ... ... 1.391937
1.162177 ... ... 19.350 -1.725 17.625 63000 0.013 0 0.013 ... ... 1.315148
1.087943 ... ... 18.350 -1.725 16.625 64000 0.013 0 0.013 ... ... 1.239256
1.014869 ... ... 17.350 -1.725 15.625 65000 0.013 0 0.013 ... ... 1.164185
0.942917 ... ... 16.350 -1.725 14.625 66000 0.013 0 0.013 ... ... 1.089884
0.872053 ... ... 15.350 -1.725 13.625 67000 0.013 0 0.013 ... ... 1.016321
0.802234 ... ... 14.350 -1.725 12.625 68000 0.013 0 0.013 ... ... 0.943364
0.733439 ... ... 13.350 -1.725 11.625 69000 0.013 0 0.013 ... ... 0.871035
0.665638 ... ... 12.350 -1.725 10.625 70000 0.013 0 0.013 ... ... 0.799179
0.598803 ... ... 11.350 -1.725 9.625 71000 0.013 0 0.013 ... ... 0.72777
0.532906 ... ... 10.350 -1.725 8.625 72000 0.013 0 0.013 ... ... 0.656687
0.467926 ... ... 9.350 -1.725 7.625 73000 0.013 0 0.013 ... ... 0.585821
0.403839 ... ... 8.350 -1.725 6.625 74000 0.013 0 0.013 ... ... 0.515033
0.340614 ... ... 7.350 -1.725 5.625 75000 0.013 0 0.013 ... ... 0.444146
0.27823 5.450 5.450 6.350 -1.725 4.625 76000 0.013 -0.013 0.025 ... ... 0.372917
0.33859 ... ... 5.375 -1.725 3.650 77000 0.025 0 0.025 ... ... 0.336805
0.297155 ... ... 4.400 -1.725 2.675 78000 0.050 0 0.050 ... ... 0.296422
0.285365 ... ... 3.425 -1.650 1.775 79000 0.150 0.075 0.075 ... ... 0.285133
0.258325 ... ... 2.475 -1.500 0.975 80000 0.350 0.225 0.125 0.275 0.200 0.258265
0.259642 0.775 0.775 1.625 -1.175 0.450 81000 0.825 0.550 0.275 0.575 0.250 0.259676
0.267056 0.175 0.175 0.925 -0.750 0.175 82000 1.550 0.975 0.575 1.450 0.900 0.26723
0.293647 0.300 0.300 0.450 -0.375 0.075 83000 2.450 1.350 1.100 1.325 1.325 0.294152
0.3477 0.100 0.100 0.200 -0.150 0.050 84000 3.425 1.575 1.850 2.325 2.175 0.348736
0.374606 0.050 0.050 0.100 -0.075 0.025 85000 4.400 1.650 2.750 ... ... 0.376898
0.442333 ... ... 0.050 -0.025 0.025 86000 5.400 1.700 3.700 ... ... 0.4455
0.459465 ... ... 0.025 -0.013 0.013 87000 6.375 1.700 4.675 ... ... 0.358412
0.518361 ... ... 0.025 -0.013 0.013 88000 7.375 1.700 5.675 ... ... 0.412244
0.575735 ... ... 0.025 -0.013 0.013 89000 8.375 1.725 6.650 ... ... 0.465468
0.631769 ... ... 0.013 0 0.013 90000 9.375 1.725 7.650 ... ... 0.518104
0.686564 ... ... 0.013 0 0.013 91000 10.375 1.725 8.650 ... ... 0.570165
0.740221 ... ... 0.013 0 0.013 92000 11.375 1.725 9.650 ... ... 0.621659
0.792811 ... ... 0.013 0 0.013 93000 12.375 1.725 10.650 ... ... 0.672598
0.844427 ... ... 0.013 0 0.013 94000 13.375 1.725 11.650 ... ... 0.722995
0.895097 ... ... 0.013 0 0.013 95000 14.375 1.725 12.650 ... ... 0.772861
0.944887 ... ... 0.013 0 0.013 96000 15.375 1.725 13.650 ... ... 0.822207
0.993866 ... ... 0.013 0 0.013 97000 16.375 1.725 14.650 ... ... 0.871045
1.042003 ... ... 0.013 0 0.013 98000 17.375 1.725 15.650 ... ... 0.919377
1.089402 ... ... 0.013 0 0.013 99000 18.375 1.725 16.650 ... ... 0.96722
1.136092 ... ... 0.013 0 0.013 100000 19.375 1.725 17.650 ... ... 1.014586
1.18205 ... ... 0.013 0 0.013 101000 20.375 1.725 18.650 ... ... 1.061483
1.227342 ... ... 0.013 0 0.013 102000 21.375 1.725 19.650 ... ... 1.107921
1.272006 ... ... 0.013 0 0.013 103000 22.375 1.725 20.650 ... ... 1.153909
1.316031 ... ... 0.013 0 0.013 104000 23.375 1.725 21.650 ... ... 1.199456
1.359453 ... ... 0.013 0 0.013 105000 24.375 1.725 22.650 ... ... 1.244571
1.402298 ... ... 0.013 0 0.013 106000 25.375 1.725 23.650 ... ... 1.289261
1.444584 ... ... 0.013 0 0.013 107000 26.375 1.725 24.650 ... ... 1.333535
1.486294 ... ... 0.013 0 0.013 108000 27.375 1.725 25.650 ... ... 1.3774
1.527497 ... ... 0.013 0 0.013 109000 28.375 1.725 26.650 ... ... 1.420865
1.568192 ... ... 0.013 0 0.013 110000 29.375 1.725 27.650 ... ... 1.463937
1.608392 ... ... 0.013 0 0.013 111000 30.375 1.725 28.650 ... ... 1.506622
1.64809 ... ... 0.013 0 0.013 112000 31.375 1.725 29.650 ... ... 1.548929
1.687299 ... ... 0.013 0 0.013 113000 32.375 1.725 30.650 ... ... 1.590863
1.726053 ... ... 0.013 0 0.013 114000 33.375 1.725 31.650 ... ... 1.632431
1.802275 ... ... 0.013 0 0.013 116000 35.375 1.725 33.650 ... ... 1.714497
1.876772 ... ... 0.013 0 0.013 118000 37.375 1.725 35.650 ... ... 1.795177
1.949631 ... ... 0.013 0 0.013 120000 39.375 1.725 37.650 ... ... 1.874528
2.020957 ... ... 0.013 0 0.013 122000 41.375 1.725 39.650 ... ... 1.952583
2.090793 ... ... 0.013 0 0.013 124000 43.375 1.725 41.650 ... ... 2.029384
2.159217 ... ... 0.013 0 0.013 126000 45.375 1.725 43.650 ... ... 2.104973
2.2263 ... ... 0.013 0 0.013 128000 47.375 1.725 45.650 ... ... 2.179387
2.29209 ... ... 0.013 0 0.013 130000 49.375 1.725 47.650 ... ... 2.252663
2.356581 ... ... 0.013 0 0.013 132000 51.375 1.725 49.650 ... ... 2.324832
2.41988 ... ... 0.013 0 0.013 134000 53.375 1.725 51.650 ... ... 2.395924
2.482051 ... ... 0.013 0 0.013 136000 55.375 1.725 53.650 ... ... 2.465978
2.543132 ... ... 0.013 0 0.013 138000 57.375 1.725 55.650 ... ... 2.535026

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.