DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 78.075
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
5.22495 ... ... 46.625 -2.550 44.075 34000 0.013 0 0.013 ... ... 5.716651
4.863728 ... ... 44.625 -2.550 42.075 36000 0.013 0 0.013 ... ... 5.345204
4.522434 ... ... 42.625 -2.550 40.075 38000 0.013 0 0.013 ... ... 4.993569
4.198974 ... ... 40.625 -2.550 38.075 40000 0.013 0 0.013 ... ... 4.659629
3.89153 ... ... 38.625 -2.550 36.075 42000 0.013 0 0.013 ... ... 4.341516
3.598599 ... ... 36.625 -2.550 34.075 44000 0.013 0 0.013 ... ... 4.037592
3.318942 ... ... 34.625 -2.550 32.075 46000 0.013 0 0.013 ... ... 3.746532
3.051356 ... ... 32.625 -2.550 30.075 48000 0.013 0 0.013 ... ... 3.467053
2.794835 ... ... 30.625 -2.550 28.075 50000 0.013 0 0.013 ... ... 3.198134
2.548494 ... ... 28.625 -2.550 26.075 52000 0.013 0 0.013 ... ... 2.938702
2.311548 ... ... 26.625 -2.550 24.075 54000 0.013 0 0.013 ... ... 2.687953
2.083302 ... ... 24.625 -2.550 22.075 56000 0.013 0 0.013 ... ... 2.445095
1.863106 ... ... 22.625 -2.550 20.075 58000 0.013 0 0.013 ... ... 2.209312
1.650454 ... ... 20.625 -2.550 18.075 60000 0.013 0 0.013 ... ... 1.979952
1.546795 ... ... 19.625 -2.550 17.075 61000 0.013 0 0.013 ... ... 1.867441
1.444832 ... ... 18.625 -2.550 16.075 62000 0.013 0 0.013 ... ... 1.756288
1.344511 ... ... 17.625 -2.550 15.075 63000 0.013 0 0.013 ... ... 1.646348
1.24578 ... ... 16.625 -2.550 14.075 64000 0.013 0 0.013 ... ... 1.537616
1.148587 ... ... 15.625 -2.550 13.075 65000 0.013 0 0.013 ... ... 1.42992
1.052885 ... ... 14.625 -2.550 12.075 66000 0.013 0 0.013 ... ... 1.323203
0.95863 ... ... 13.625 -2.550 11.075 67000 0.013 0 0.013 ... ... 1.217347
0.865776 ... ... 12.625 -2.550 10.075 68000 0.013 0 0.013 ... ... 1.112239
0.774283 ... ... 11.625 -2.550 9.075 69000 0.013 0 0.013 ... ... 1.007729
0.68411 ... ... 10.625 -2.550 8.075 70000 0.013 0 0.013 ... ... 0.903683
0.59522 ... ... 9.625 -2.550 7.075 71000 0.013 0 0.013 ... ... 0.799901
0.507577 ... ... 8.625 -2.550 6.075 72000 0.013 0 0.013 ... ... 0.696161
0.421145 ... ... 7.625 -2.550 5.075 73000 0.013 0 0.013 ... ... 0.592136
0.335891 ... ... 6.625 -2.550 4.075 74000 0.013 0 0.013 ... ... 0.487399
0.42943 ... ... 5.625 -2.525 3.100 75000 0.050 0.038 0.013 ... ... 0.491462
0.399538 ... ... 4.625 -2.475 2.150 76000 0.075 0.063 0.013 0.050 0.050 0.399226
0.363026 ... ... 3.650 -2.375 1.275 77000 0.200 0.175 0.025 0.250 0.075 0.362935
0.344743 1.250 0.700 2.675 -2.075 0.600 78000 0.525 0.475 0.050 0.475 0.150 0.344738
0.349128 0.600 0.225 1.775 -1.550 0.225 79000 1.150 1 0.150 0.675 0.300 0.349201
0.368413 0.550 0.175 0.975 -0.900 0.075 80000 2 1.650 0.350 1.975 0.775 0.368686
0.454751 0.100 0.050 0.450 -0.400 0.050 81000 2.975 2.150 0.825 2.975 1.425 0.455361
0.500884 0.025 0.025 0.175 -0.150 0.025 82000 3.950 2.400 1.550 4.050 3.475 0.5023
0.541205 ... ... 0.075 -0.063 0.013 83000 4.925 2.475 2.450 3.475 3.475 0.383299
0.630766 ... ... 0.050 -0.038 0.013 84000 5.925 2.500 3.425 ... ... 0.458343
0.717636 ... ... 0.025 -0.013 0.013 85000 6.925 2.525 4.400 ... ... 0.532502
0.802157 ... ... 0.025 -0.013 0.013 86000 7.925 2.525 5.400 ... ... 0.605794
0.88458 ... ... 0.013 0 0.013 87000 8.925 2.550 6.375 ... ... 0.678242
0.965098 ... ... 0.013 0 0.013 88000 9.925 2.550 7.375 ... ... 0.749863
1.043872 ... ... 0.013 0 0.013 89000 10.925 2.550 8.375 ... ... 0.820678
1.121042 ... ... 0.013 0 0.013 90000 11.925 2.550 9.375 ... ... 0.890705
1.196685 ... ... 0.013 0 0.013 91000 12.925 2.550 10.375 ... ... 0.95996
1.270948 ... ... 0.013 0 0.013 92000 13.925 2.550 11.375 ... ... 1.028462
1.343814 ... ... 0.013 0 0.013 93000 14.925 2.550 12.375 ... ... 1.096226
1.415482 ... ... 0.013 0 0.013 94000 15.925 2.550 13.375 ... ... 1.163269
1.485912 ... ... 0.013 0 0.013 95000 16.925 2.550 14.375 ... ... 1.229607
1.555177 ... ... 0.013 0 0.013 96000 17.925 2.550 15.375 ... ... 1.295253
1.623401 ... ... 0.013 0 0.013 97000 18.925 2.550 16.375 ... ... 1.360222
1.690533 ... ... 0.013 0 0.013 98000 19.925 2.550 17.375 ... ... 1.42453
1.75665 ... ... 0.013 0 0.013 99000 20.925 2.550 18.375 ... ... 1.488188
1.821808 ... ... 0.013 0 0.013 100000 21.925 2.550 19.375 ... ... 1.551211
1.886038 ... ... 0.013 0 0.013 101000 22.925 2.550 20.375 ... ... 1.613611
1.949351 ... ... 0.013 0 0.013 102000 23.925 2.550 21.375 ... ... 1.6754
2.0118 ... ... 0.013 0 0.013 103000 24.925 2.550 22.375 ... ... 1.736592
2.073413 ... ... 0.013 0 0.013 104000 25.925 2.550 23.375 ... ... 1.797196
2.134175 ... ... 0.013 0 0.013 105000 26.925 2.550 24.375 ... ... 1.85723
2.194153 ... ... 0.013 0 0.013 106000 27.925 2.550 25.375 ... ... 1.916706
2.253386 ... ... 0.013 0 0.013 107000 28.925 2.550 26.375 ... ... 1.975629
2.311882 ... ... 0.013 0 0.013 108000 29.925 2.550 27.375 ... ... 2.034001
2.369645 ... ... 0.013 0 0.013 109000 30.925 2.550 28.375 ... ... 2.091834
2.426666 ... ... 0.013 0 0.013 110000 31.925 2.550 29.375 ... ... 2.149144
2.483006 ... ... 0.013 0 0.013 111000 32.925 2.550 30.375 ... ... 2.20594
2.538686 ... ... 0.013 0 0.013 112000 33.925 2.550 31.375 ... ... 2.262231
2.593748 ... ... 0.013 0 0.013 113000 34.925 2.550 32.375 ... ... 2.318026
2.648186 ... ... 0.013 0 0.013 114000 35.925 2.550 33.375 ... ... 2.373335
2.755135 ... ... 0.013 0 0.013 116000 37.925 2.550 35.375 ... ... 2.482525
2.85975 ... ... 0.013 0 0.013 118000 39.925 2.550 37.375 ... ... 2.589868
2.96214 ... ... 0.013 0 0.013 120000 41.925 2.550 39.375 ... ... 2.695426
3.062332 ... ... 0.013 0 0.013 122000 43.925 2.550 41.375 ... ... 2.799259
3.160513 ... ... 0.013 0 0.013 124000 45.925 2.550 43.375 ... ... 2.901424
3.256748 ... ... 0.013 0 0.013 126000 47.925 2.550 45.375 ... ... 3.001974
3.35107 ... ... 0.013 0 0.013 128000 49.925 2.550 47.375 ... ... 3.10096
3.443547 ... ... 0.013 0 0.013 130000 51.925 2.550 49.375 ... ... 3.198432
3.5343 ... ... 0.013 0 0.013 132000 53.925 2.550 51.375 ... ... 3.294437
3.623414 ... ... 0.013 0 0.013 134000 55.925 2.550 53.375 ... ... 3.389018
3.710918 ... ... 0.013 0 0.013 136000 57.925 2.550 55.375 ... ... 3.482218
3.796829 ... ... 0.013 0 0.013 138000 59.925 2.550 57.375 ... ... 3.574078

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.