DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.050
Expiration Date: 10/14/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.594785 ... ... 47.775 0.275 48.050 34000 0.013 0 0.013 ... ... 1.179089
1.489907 ... ... 45.775 0.275 46.050 36000 0.013 0 0.013 ... ... 1.106552
1.390965 ... ... 43.775 0.275 44.050 38000 0.013 0 0.013 ... ... 1.03792
1.297319 ... ... 41.775 0.275 42.050 40000 0.013 0 0.013 ... ... 0.972772
1.208427 ... ... 39.775 0.275 40.050 42000 0.013 0 0.013 ... ... 0.910727
1.123827 ... ... 37.775 0.275 38.050 44000 0.013 0 0.013 ... ... 0.851497
1.043122 ... ... 35.775 0.275 36.050 46000 0.013 0 0.013 ... ... 0.794789
0.965965 ... ... 33.775 0.275 34.050 48000 0.013 0 0.013 ... ... 0.740381
0.892054 ... ... 31.775 0.275 32.050 50000 0.013 0 0.013 ... ... 0.688055
0.85623 ... ... 30.775 0.275 31.050 51000 0.013 0 0.013 ... ... 0.662613
0.821121 ... ... 29.775 0.275 30.050 52000 0.013 0 0.013 ... ... 0.63763
0.786699 ... ... 28.775 0.275 29.050 53000 0.013 0 0.013 ... ... 0.613084
0.752935 ... ... 27.775 0.275 28.050 54000 0.013 0 0.013 ... ... 0.588942
0.719807 ... ... 26.775 0.275 27.050 55000 0.013 -0.013 0.025 ... ... 0.565196
0.687288 ... ... 25.775 0.275 26.050 56000 0.025 0 0.025 0.013 0.013 0.585379
0.655358 ... ... 24.775 0.275 25.050 57000 0.025 0 0.025 ... ... 0.560802
0.623995 ... ... 23.775 0.275 24.050 58000 0.025 0 0.025 ... ... 0.536586
0.59318 ... ... 22.775 0.275 23.050 59000 0.025 0 0.025 ... ... 0.512713
0.562892 ... ... 21.775 0.275 22.050 60000 0.025 0 0.025 ... ... 0.489172
0.533113 ... ... 20.775 0.275 21.050 61000 0.025 0 0.025 ... ... 0.465942
0.503828 ... ... 19.775 0.275 20.050 62000 0.025 0 0.025 ... ... 0.443001
0.475017 ... ... 18.775 0.275 19.050 63000 0.025 0 0.025 ... ... 0.420342
0.446667 ... ... 17.775 0.275 18.050 64000 0.025 0 0.025 ... ... 0.397949
0.443786 ... ... 16.775 0.300 17.075 65000 0.050 0.025 0.025 ... ... 0.413037
0.415962 ... ... 15.800 0.275 16.075 66000 0.050 0 0.050 ... ... 0.38938
0.388545 ... ... 14.800 0.275 15.075 67000 0.050 0 0.050 ... ... 0.365939
0.361521 ... ... 13.800 0.275 14.075 68000 0.050 0 0.050 ... ... 0.342698
0.334872 ... ... 12.800 0.275 13.075 69000 0.050 0 0.050 ... ... 0.319631
0.308585 ... ... 11.800 0.275 12.075 70000 0.050 0 0.050 ... ... 0.296721
0.300062 ... ... 10.825 0.275 11.100 71000 0.050 0 0.050 ... ... 0.273936
0.273825 ... ... 9.825 0.275 10.100 72000 0.075 0 0.075 ... ... 0.269239
0.247848 ... ... 8.850 0.250 9.100 73000 0.075 -0.025 0.100 ... ... 0.245409
0.234792 7.800 7.800 7.875 0.250 8.125 74000 0.100 -0.025 0.125 ... ... 0.234358
0.218886 ... ... 6.900 0.250 7.150 75000 0.125 -0.025 0.150 ... ... 0.219784
0.200642 ... ... 5.950 0.225 6.175 76000 0.150 -0.050 0.200 0.200 0.150 0.202458
0.187159 ... ... 5.025 0.200 5.225 77000 0.200 -0.075 0.275 0.200 0.200 0.189462
0.180049 4.150 4.150 4.150 0.175 4.325 78000 0.300 -0.075 0.375 ... ... 0.182485
0.173863 ... ... 3.300 0.175 3.475 79000 0.425 -0.100 0.525 0.475 0.400 0.172254
0.165907 2.750 2.750 2.525 0.150 2.675 80000 0.625 -0.125 0.750 0.775 0.650 0.165002
0.160595 ... ... 1.850 0.125 1.975 81000 0.925 -0.150 1.075 ... ... 0.160186
0.155077 1.475 1.050 1.275 0.100 1.375 82000 1.325 -0.175 1.500 1.625 1.250 0.155059
0.150694 0.975 0.775 0.850 0.050 0.900 83000 1.850 -0.200 2.050 ... ... 0.151058
0.14717 0.600 0.500 0.525 0.025 0.550 84000 2.500 -0.250 2.750 2.550 2.550 0.148021
0.14653 0.325 0.325 0.325 0 0.325 85000 3.275 -0.275 3.550 ... ... 0.148134
0.150424 0.200 0.175 0.200 0 0.200 86000 4.150 -0.275 4.425 4.400 4.100 0.153221
0.155519 ... ... 0.125 0 0.125 87000 5.075 -0.250 5.325 ... ... 0.160194
0.159339 ... ... 0.075 0 0.075 88000 6.025 -0.275 6.300 6.700 5.900 0.167071
0.16643 ... ... 0.050 0 0.050 89000 6.975 -0.275 7.250 ... ... 0.164861
0.1656 ... ... 0.025 0 0.025 90000 7.950 -0.275 8.225 ... ... 0.166182
0.18221 ... ... 0.025 0 0.025 91000 8.950 -0.275 9.225 ... ... 0.186041
0.198426 ... ... 0.025 0 0.025 92000 9.950 -0.275 10.225 ... ... 0.205684
0.195835 ... ... 0.013 0 0.013 93000 10.950 -0.275 11.225 ... ... 0.225117
0.210329 ... ... 0.013 0 0.013 94000 11.950 -0.275 12.225 ... ... 0.244343
0.224543 ... ... 0.013 0 0.013 95000 12.950 -0.275 13.225 ... ... 0.263367
0.238504 ... ... 0.013 0 0.013 96000 13.950 -0.275 14.225 ... ... 0.282194
0.252211 ... ... 0.013 0 0.013 97000 14.950 -0.275 15.225 ... ... 0.300828
0.265697 ... ... 0.013 0 0.013 98000 15.950 -0.275 16.225 ... ... 0.319273
0.278958 ... ... 0.013 0 0.013 99000 16.950 -0.275 17.225 ... ... 0.337532
0.292003 ... ... 0.013 0 0.013 100000 17.950 -0.275 18.225 ... ... 0.35561
0.30486 ... ... 0.013 0 0.013 101000 18.950 -0.275 19.225 ... ... 0.37351
0.317517 ... ... 0.013 0 0.013 102000 19.950 -0.275 20.225 ... ... 0.391236
0.329986 ... ... 0.013 0 0.013 103000 20.950 -0.275 21.225 ... ... 0.40879
0.342279 ... ... 0.013 0 0.013 104000 21.950 -0.275 22.225 ... ... 0.426178
0.36636 ... ... 0.013 0 0.013 106000 23.950 -0.275 24.225 ... ... 0.460464
0.389798 ... ... 0.013 0 0.013 108000 25.950 -0.275 26.225 ... ... 0.494118
0.41263 ... ... 0.013 0 0.013 110000 27.950 -0.275 28.225 ... ... 0.527163
0.434904 ... ... 0.013 0 0.013 112000 29.950 -0.275 30.225 ... ... 0.559623
0.45664 ... ... 0.013 0 0.013 114000 31.950 -0.275 32.225 ... ... 0.591518
0.477863 ... ... 0.013 0 0.013 116000 33.950 -0.275 34.225 ... ... 0.622869
0.498623 ... ... 0.013 0 0.013 118000 35.950 -0.275 36.225 ... ... 0.653696
0.518914 ... ... 0.013 0 0.013 120000 37.950 -0.275 38.225 ... ... 0.684015
0.538771 ... ... 0.013 0 0.013 122000 39.950 -0.275 40.225 ... ... 0.713844
0.558216 ... ... 0.013 0 0.013 124000 41.950 -0.275 42.225 ... ... 0.743199
0.577261 ... ... 0.013 0 0.013 126000 43.950 -0.275 44.225 ... ... 0.772095
0.595927 ... ... 0.013 0 0.013 128000 45.950 -0.275 46.225 ... ... 0.800548
0.614233 ... ... 0.013 0 0.013 130000 47.950 -0.275 48.225 ... ... 0.82857
0.632189 ... ... 0.013 0 0.013 132000 49.950 -0.275 50.225 ... ... 0.856176
0.649797 ... ... 0.013 0 0.013 134000 51.950 -0.275 52.225 ... ... 0.883378
1.043823 ... ... 0.013 0 0.013 190000 107.950 -0.275 108.225 ... ... 1.519025

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.