DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 90.050
Expiration Date: 10/14/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.092705 ... ... 51.575 0.475 52.050 38000 0.013 0 0.013 ... ... 0.684105
1.026565 ... ... 49.575 0.475 50.050 40000 0.013 0 0.013 ... ... 0.64556
0.963857 ... ... 47.575 0.475 48.050 42000 0.013 0 0.013 ... ... 0.608877
0.904239 ... ... 45.575 0.475 46.050 44000 0.013 0 0.013 ... ... 0.573879
0.847421 ... ... 43.575 0.475 44.050 46000 0.013 0 0.013 ... ... 0.54041
0.793148 ... ... 41.575 0.475 42.050 48000 0.013 0 0.013 ... ... 0.508316
0.741198 ... ... 39.575 0.475 40.050 50000 0.013 0 0.013 ... ... 0.47749
0.69138 ... ... 37.575 0.475 38.050 52000 0.013 0 0.013 ... ... 0.447818
0.643522 ... ... 35.575 0.475 36.050 54000 0.013 0 0.013 ... ... 0.4192
0.597475 ... ... 33.575 0.475 34.050 56000 0.013 0 0.013 ... ... 0.391556
0.553103 ... ... 31.575 0.475 32.050 58000 0.025 0 0.025 ... ... 0.39313
0.510286 ... ... 29.575 0.475 30.050 60000 0.025 0 0.025 0.050 0.050 0.365457
0.468918 ... ... 27.575 0.475 28.050 62000 0.050 0 0.050 ... ... 0.369079
0.428902 ... ... 25.575 0.475 26.050 64000 0.050 0 0.050 ... ... 0.340969
0.39015 ... ... 23.575 0.475 24.050 66000 0.050 -0.025 0.075 ... ... 0.313564
0.371223 ... ... 22.575 0.475 23.050 67000 0.050 -0.025 0.075 ... ... 0.300106
0.352583 ... ... 21.600 0.450 22.050 68000 0.075 0 0.075 ... ... 0.304108
0.342667 ... ... 20.600 0.475 21.075 69000 0.075 -0.025 0.100 ... ... 0.29031
0.324499 ... ... 19.600 0.475 20.075 70000 0.100 0 0.100 ... ... 0.289548
0.314263 ... ... 18.625 0.475 19.100 71000 0.125 0 0.125 ... ... 0.286138
0.296511 ... ... 17.650 0.450 18.100 72000 0.125 -0.025 0.150 0.200 0.200 0.271829
0.285948 ... ... 16.675 0.450 17.125 73000 0.150 -0.025 0.175 ... ... 0.266322
0.274949 15.600 15.600 15.700 0.450 16.150 74000 0.175 -0.025 0.200 0.250 0.250 0.259445
0.269147 ... ... 14.750 0.450 15.200 75000 0.225 -0.025 0.250 ... ... 0.257724
0.256975 14.450 13.850 13.775 0.450 14.225 76000 0.250 -0.025 0.275 ... ... 0.248224
0.249125 ... ... 12.850 0.425 13.275 77000 0.300 -0.025 0.325 ... ... 0.242927
0.244259 ... ... 11.900 0.450 12.350 78000 0.375 -0.025 0.400 0.425 0.425 0.240217
0.237641 ... ... 11 0.425 11.425 79000 0.425 -0.050 0.475 ... ... 0.231567
0.232767 9.975 9.975 10.100 0.425 10.525 80000 0.525 -0.050 0.575 0.600 0.575 0.228483
0.226009 ... ... 9.225 0.400 9.625 81000 0.625 -0.075 0.700 ... ... 0.223122
0.222804 8.275 8.250 8.350 0.425 8.775 82000 0.775 -0.050 0.825 1.075 0.750 0.221088
0.217243 ... ... 7.525 0.400 7.925 83000 0.925 -0.075 1 1.250 1.250 0.216459
0.213905 6.625 6.625 6.750 0.375 7.125 84000 1.100 -0.100 1.200 1.100 1.100 0.21177
0.210033 ... ... 6 0.350 6.350 85000 1.325 -0.125 1.450 1.900 1.475 0.208716
0.207303 5.775 5.775 5.275 0.350 5.625 86000 1.600 -0.125 1.725 2.075 1.525 0.20668
0.203554 4.900 4.275 4.600 0.325 4.925 87000 1.900 -0.150 2.050 1.925 1.925 0.203536
0.202003 3.950 3.950 3.975 0.325 4.300 88000 2.275 -0.150 2.425 2.875 2.550 0.202529
0.200652 3.475 2.850 3.425 0.300 3.725 89000 2.675 -0.175 2.850 3.050 2.850 0.200098
0.199403 3.300 2.800 2.925 0.275 3.200 90000 3.150 -0.175 3.325 3.450 3.075 0.199377
0.198221 2.025 2.025 2.450 0.275 2.725 91000 3.675 -0.200 3.875 ... ... 0.198717
0.195523 2.300 1.650 2.050 0.225 2.275 92000 4.225 -0.250 4.475 4.450 4.075 0.196557
0.19453 1.850 1.450 1.725 0.175 1.900 93000 4.825 -0.300 5.125 4.700 4.700 0.194493
0.193811 1.525 1.050 1.425 0.150 1.575 94000 5.500 -0.325 5.825 ... ... 0.194348
0.193602 1 1 1.175 0.125 1.300 95000 6.225 -0.325 6.550 ... ... 0.194786
0.19427 1.100 0.700 0.950 0.125 1.075 96000 6.975 -0.375 7.350 ... ... 0.194214
0.194184 ... ... 0.775 0.100 0.875 97000 7.775 -0.375 8.150 ... ... 0.194846
0.193467 0.750 0.600 0.625 0.075 0.700 98000 8.600 -0.400 9 ... ... 0.195003
0.194997 ... ... 0.500 0.075 0.575 99000 9.475 -0.400 9.875 ... ... 0.197588
0.197019 0.450 0.300 0.400 0.075 0.475 100000 10.350 -0.425 10.775 10.150 10.150 0.197916
0.196714 ... ... 0.325 0.050 0.375 101000 11.250 -0.425 11.675 ... ... 0.198879
0.19744 0.250 0.250 0.250 0.050 0.300 102000 12.175 -0.450 12.625 ... ... 0.201207
0.200199 ... ... 0.200 0.050 0.250 103000 13.125 -0.425 13.550 ... ... 0.20587
0.201148 0.175 0.125 0.150 0.050 0.200 104000 14.075 -0.450 14.525 13.850 13.850 0.209278
0.199717 ... ... 0.125 0.025 0.150 105000 15.025 -0.475 15.500 ... ... 0.211214
0.202518 ... ... 0.100 0.025 0.125 106000 16 -0.475 16.475 ... ... 0.217466
0.203803 ... ... 0.100 0 0.100 107000 16.975 -0.475 17.450 ... ... 0.223091
0.203048 ... ... 0.075 0 0.075 108000 17.975 -0.450 18.425 ... ... 0.234757
0.211552 ... ... 0.050 0.025 0.075 109000 18.950 -0.475 19.425 ... ... 0.239622
0.207164 0.050 0.050 0.050 0 0.050 110000 19.950 -0.475 20.425 ... ... 0.251093
0.215054 ... ... 0.025 0.025 0.050 111000 20.950 -0.475 21.425 ... ... 0.262461
0.222829 ... ... 0.025 0.025 0.050 112000 21.950 -0.475 22.425 ... ... 0.273728
0.230494 ... ... 0.025 0.025 0.050 113000 22.950 -0.475 23.425 ... ... 0.284898
0.238052 ... ... 0.025 0.025 0.050 114000 23.950 -0.475 24.425 ... ... 0.29597
0.23171 ... ... 0.025 0 0.025 116000 25.950 -0.475 26.425 ... ... 0.317832
0.245217 ... ... 0.025 0 0.025 118000 27.950 -0.475 28.425 ... ... 0.339328
0.2584 ... ... 0.013 0.013 0.025 120000 29.950 -0.475 30.425 ... ... 0.36047
0.251735 ... ... 0.013 0 0.013 122000 31.950 -0.475 32.425 ... ... 0.38127
0.263598 ... ... 0.013 0 0.013 124000 33.950 -0.475 34.425 ... ... 0.40174
0.275214 ... ... 0.013 0 0.013 126000 35.950 -0.475 36.425 ... ... 0.421891
0.286584 ... ... 0.013 0 0.013 128000 37.950 -0.475 38.425 ... ... 0.441733
0.297718 ... ... 0.013 0 0.013 130000 39.950 -0.475 40.425 ... ... 0.461276
0.308634 ... ... 0.013 0 0.013 132000 41.950 -0.475 42.425 ... ... 0.480529
0.319341 ... ... 0.013 0 0.013 134000 43.950 -0.475 44.425 ... ... 0.499501
0.32984 ... ... 0.013 0 0.013 136000 45.950 -0.475 46.425 ... ... 0.518201
0.340145 ... ... 0.013 0 0.013 138000 47.950 -0.475 48.425 ... ... 0.536636
0.350264 ... ... 0.013 0 0.013 140000 49.950 -0.475 50.425 ... ... 0.554815
0.360198 ... ... 0.013 0 0.013 142000 51.950 -0.475 52.425 ... ... 0.572745
0.369959 ... ... 0.013 0 0.013 144000 53.950 -0.475 54.425 ... ... 0.590434

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.