DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 85.925
Expiration Date: 01/15/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.299849 ... ... 41.625 2.300 43.925 42000 0.013 0 0.013 ... ... 0.984127
1.214638 ... ... 39.625 2.300 41.925 44000 0.013 0 0.013 ... ... 0.924046
1.133356 ... ... 37.625 2.300 39.925 46000 0.013 0 0.013 ... ... 0.86656
1.055652 ... ... 35.625 2.300 37.925 48000 0.013 0 0.013 ... ... 0.811436
0.98122 ... ... 33.625 2.300 35.925 50000 0.013 0 0.013 ... ... 0.75844
0.909794 ... ... 31.625 2.300 33.925 52000 0.013 0 0.013 ... ... 0.707411
0.84114 ... ... 29.625 2.300 31.925 54000 0.013 -0.013 0.025 ... ... 0.658158
0.775048 ... ... 27.625 2.300 29.925 56000 0.025 0 0.025 ... ... 0.658478
0.711331 ... ... 25.650 2.275 27.925 58000 0.025 -0.025 0.050 ... ... 0.609269
0.649819 ... ... 23.650 2.275 25.925 60000 0.050 0 0.050 ... ... 0.612775
0.618108 ... ... 21.650 2.300 23.950 62000 0.050 -0.025 0.075 ... ... 0.562808
0.588784 ... ... 20.675 2.275 22.950 63000 0.050 -0.025 0.075 ... ... 0.538307
0.559923 ... ... 19.675 2.275 21.950 64000 0.050 -0.025 0.075 ... ... 0.514108
0.53151 ... ... 18.675 2.275 20.950 65000 0.050 -0.025 0.075 ... ... 0.490192
0.503529 ... ... 17.675 2.275 19.950 66000 0.050 -0.050 0.100 ... ... 0.466543
0.475965 ... ... 16.700 2.250 18.950 67000 0.075 -0.025 0.100 ... ... 0.470729
0.469726 ... ... 15.700 2.275 17.975 68000 0.075 -0.025 0.100 ... ... 0.446433
0.442499 ... ... 14.725 2.250 16.975 69000 0.075 -0.050 0.125 ... ... 0.422362
0.432686 ... ... 13.750 2.250 16 70000 0.100 -0.050 0.150 ... ... 0.418022
0.405666 ... ... 12.775 2.225 15 71000 0.125 -0.050 0.175 ... ... 0.409468
0.393091 ... ... 11.800 2.225 14.025 72000 0.125 -0.075 0.200 ... ... 0.384324
0.378468 ... ... 10.850 2.200 13.050 73000 0.150 -0.100 0.250 ... ... 0.37226
0.36215 ... ... 9.900 2.175 12.075 74000 0.175 -0.125 0.300 0.225 0.225 0.357924
0.353449 ... ... 8.975 2.150 11.125 75000 0.225 -0.125 0.350 0.275 0.275 0.350947
0.333484 ... ... 8.050 2.100 10.150 76000 0.250 -0.200 0.450 0.275 0.275 0.332166
0.319534 ... ... 7.150 2.050 9.200 77000 0.300 -0.250 0.550 0.425 0.300 0.319207
0.309121 ... ... 6.275 2 8.275 78000 0.375 -0.300 0.675 0.575 0.500 0.309543
0.295046 ... ... 5.450 1.900 7.350 79000 0.450 -0.375 0.825 0.725 0.725 0.296034
0.287081 ... ... 4.650 1.825 6.475 80000 0.575 -0.450 1.025 0.900 0.575 0.288468
0.278254 ... ... 3.900 1.725 5.625 81000 0.725 -0.550 1.275 1.200 1.150 0.27994
0.267948 ... ... 3.200 1.600 4.800 82000 0.900 -0.675 1.575 1.425 1.350 0.269874
0.258889 3.400 3.400 2.575 1.450 4.025 83000 1.125 -0.825 1.950 1.575 1.225 0.261017
0.249799 2.750 2.625 2.025 1.275 3.300 84000 1.400 -1 2.400 1.950 1.525 0.252123
0.242553 2 2 1.550 1.100 2.650 85000 1.725 -1.200 2.925 2.250 2.250 0.242243
0.236066 1.850 1.800 1.175 0.900 2.075 86000 2.150 -1.400 3.550 ... ... 0.23609
0.232502 1.200 1.200 0.875 0.725 1.600 87000 2.675 -1.575 4.250 ... ... 0.23286
0.231933 ... ... 0.650 0.575 1.225 88000 3.275 -1.750 5.025 4.175 4.175 0.229673
0.228944 ... ... 0.475 0.425 0.900 89000 3.975 -1.875 5.850 ... ... 0.23012
0.230913 0.700 0.425 0.375 0.300 0.675 90000 4.750 -1.975 6.725 ... ... 0.232662
0.232939 0.400 0.400 0.275 0.225 0.500 91000 5.575 -2.075 7.650 ... ... 0.235446
0.236769 0.300 0.300 0.225 0.150 0.375 92000 6.425 -2.150 8.575 ... ... 0.235337
0.239427 ... ... 0.175 0.100 0.275 93000 7.350 -2.175 9.525 ... ... 0.2443
0.242048 ... ... 0.125 0.075 0.200 94000 8.275 -2.200 10.475 ... ... 0.248782
0.246661 0.125 0.125 0.100 0.050 0.150 95000 9.225 -2.225 11.450 ... ... 0.255748
0.256539 ... ... 0.075 0.050 0.125 96000 10.175 -2.250 12.425 ... ... 0.2584
0.263756 ... ... 0.050 0.050 0.100 97000 11.150 -2.250 13.400 ... ... 0.26736
0.267577 ... ... 0.050 0.025 0.075 98000 12.125 -2.275 14.400 ... ... 0.273686
0.266423 ... ... 0.025 0.025 0.050 99000 13.100 -2.275 15.375 ... ... 0.276563
0.282142 ... ... 0.025 0.025 0.050 100000 14.100 -2.275 16.375 ... ... 0.294838
0.270126 ... ... 0.025 0 0.025 101000 15.100 -2.275 17.375 ... ... 0.312912
0.284226 ... ... 0.025 0 0.025 102000 16.075 -2.300 18.375 ... ... 0.310025
0.298089 ... ... 0.025 0 0.025 103000 17.075 -2.300 19.375 ... ... 0.327672
0.311727 0.025 0.025 0.025 0 0.025 104000 18.075 -2.300 20.375 ... ... 0.34515
0.325163 ... ... 0.013 0.013 0.025 105000 19.075 -2.300 21.375 ... ... 0.362463
0.312149 ... ... 0.013 0 0.013 106000 20.075 -2.300 22.375 ... ... 0.379613
0.324385 ... ... 0.013 0 0.013 107000 21.075 -2.300 23.375 ... ... 0.396604
0.336456 ... ... 0.013 0 0.013 108000 22.075 -2.300 24.375 ... ... 0.413439
0.348367 ... ... 0.013 0 0.013 109000 23.075 -2.300 25.375 ... ... 0.430121
0.360113 ... ... 0.013 0 0.013 110000 24.075 -2.300 26.375 ... ... 0.446653
0.383154 ... ... 0.013 0 0.013 112000 26.075 -2.300 28.375 ... ... 0.479276
0.405619 ... ... 0.013 0 0.013 114000 28.075 -2.300 30.375 ... ... 0.511331
0.427548 ... ... 0.013 0 0.013 116000 30.075 -2.300 32.375 ... ... 0.542837
0.448961 ... ... 0.013 0 0.013 118000 32.075 -2.300 34.375 ... ... 0.573814
0.469885 ... ... 0.013 0 0.013 120000 34.075 -2.300 36.375 ... ... 0.60428
0.490363 ... ... 0.013 0 0.013 122000 36.075 -2.300 38.375 ... ... 0.634251
0.51039 ... ... 0.013 0 0.013 124000 38.075 -2.300 40.375 ... ... 0.663744
0.529998 ... ... 0.013 0 0.013 126000 40.075 -2.300 42.375 ... ... 0.692775
0.549212 ... ... 0.013 0 0.013 128000 42.075 -2.300 44.375 ... ... 0.721357
0.568045 ... ... 0.013 0 0.013 130000 44.075 -2.300 46.375 ... ... 0.749506
0.586507 ... ... 0.013 0 0.013 132000 46.075 -2.300 48.375 ... ... 0.777235

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.