DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 79.925
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
1.511671 ... ... 44.450 1.475 45.925 34000 0.013 0 0.013 ... ... 1.106954
1.409253 ... ... 42.450 1.475 43.925 36000 0.013 0 0.013 ... ... 1.036884
1.312631 ... ... 40.450 1.475 41.925 38000 0.013 0 0.013 ... ... 0.970583
1.221181 ... ... 38.450 1.475 39.925 40000 0.013 0 0.013 ... ... 0.907613
1.134374 ... ... 36.450 1.475 37.925 42000 0.013 0 0.013 ... ... 0.84765
1.051755 ... ... 34.450 1.475 35.925 44000 0.013 0 0.013 ... ... 0.790375
0.972937 ... ... 32.450 1.475 33.925 46000 0.025 0 0.025 ... ... 0.792149
0.897582 ... ... 30.450 1.475 31.925 48000 0.025 0 0.025 ... ... 0.735978
0.825394 ... ... 28.450 1.475 29.925 50000 0.025 0 0.025 ... ... 0.681925
0.790407 ... ... 27.450 1.475 28.925 51000 0.025 0 0.025 ... ... 0.655634
0.756116 ... ... 26.450 1.475 27.925 52000 0.025 0 0.025 ... ... 0.629805
0.722496 ... ... 25.450 1.475 26.925 53000 0.025 0 0.025 ... ... 0.604405
0.689519 ... ... 24.450 1.475 25.925 54000 0.025 0 0.025 ... ... 0.579423
0.65716 ... ... 23.450 1.475 24.925 55000 0.025 0 0.025 ... ... 0.554841
0.625398 ... ... 22.450 1.475 23.925 56000 0.025 0 0.025 ... ... 0.530636
0.594209 ... ... 21.450 1.475 22.925 57000 0.025 0 0.025 ... ... 0.506789
0.563573 ... ... 20.450 1.475 21.925 58000 0.025 0 0.025 ... ... 0.483287
0.533471 ... ... 19.450 1.475 20.925 59000 0.025 0 0.025 ... ... 0.460109
0.503885 ... ... 18.450 1.475 19.925 60000 0.025 0 0.025 ... ... 0.437232
0.474795 ... ... 17.450 1.475 18.925 61000 0.025 0 0.025 ... ... 0.41465
0.446186 ... ... 16.450 1.475 17.925 62000 0.025 0 0.025 ... ... 0.392344
0.418042 ... ... 15.475 1.450 16.925 63000 0.025 -0.025 0.050 ... ... 0.37029
0.413632 ... ... 14.475 1.475 15.950 64000 0.050 0 0.050 ... ... 0.383496
0.386034 ... ... 13.475 1.475 14.950 65000 0.050 0 0.050 ... ... 0.360175
0.358846 ... ... 12.475 1.475 13.950 66000 0.050 0 0.050 0.050 0.050 0.337062
0.332051 ... ... 11.475 1.475 12.950 67000 0.050 -0.025 0.075 ... ... 0.314132
0.305634 ... ... 10.500 1.450 11.950 68000 0.050 -0.025 0.075 0.050 0.050 0.291366
0.279576 ... ... 9.525 1.425 10.950 69000 0.050 -0.050 0.100 0.075 0.075 0.268733
0.269998 ... ... 8.550 1.425 9.975 70000 0.075 -0.050 0.125 ... ... 0.263885
0.256922 ... ... 7.575 1.425 9 71000 0.100 -0.050 0.150 ... ... 0.253717
0.241235 ... ... 6.625 1.400 8.025 72000 0.125 -0.075 0.200 0.150 0.150 0.240006
0.223404 ... ... 5.700 1.350 7.050 73000 0.150 -0.125 0.275 ... ... 0.223587
0.210935 ... ... 4.800 1.300 6.100 74000 0.200 -0.175 0.375 0.275 0.200 0.212074
0.205806 ... ... 3.975 1.225 5.200 75000 0.300 -0.225 0.525 0.375 0.300 0.207458
0.202459 ... ... 3.175 1.175 4.350 76000 0.425 -0.300 0.725 0.600 0.400 0.200027
0.194599 3.425 3.425 2.475 1.050 3.525 77000 0.600 -0.425 1.025 0.650 0.550 0.193075
0.185519 1.950 1.800 1.825 0.925 2.750 78000 0.825 -0.575 1.400 1.075 0.675 0.184643
0.176676 2.250 1.475 1.300 0.750 2.050 79000 1.125 -0.725 1.850 1.325 0.925 0.176291
0.168919 1.725 1.025 0.875 0.575 1.450 80000 1.525 -0.900 2.425 1.925 1.425 0.168949
0.16346 1.150 0.825 0.575 0.400 0.975 81000 2.050 -1.075 3.125 ... ... 0.163908
0.16008 0.675 0.450 0.375 0.250 0.625 82000 2.700 -1.225 3.925 3.100 2.625 0.161052
0.16094 0.425 0.375 0.250 0.150 0.400 83000 3.475 -1.300 4.775 ... ... 0.162668
0.162562 0.225 0.225 0.150 0.100 0.250 84000 4.325 -1.375 5.700 4.375 4.375 0.165469
0.170452 0.175 0.175 0.100 0.075 0.175 85000 5.225 -1.400 6.625 ... ... 0.168613
0.178589 0.100 0.100 0.075 0.050 0.125 86000 6.175 -1.425 7.600 6.775 6.450 0.177422
0.179771 0.050 0.050 0.050 0.025 0.075 87000 7.125 -1.450 8.575 7.575 7.575 0.179772
0.184971 ... ... 0.050 0 0.050 88000 8.100 -1.475 9.575 9.200 8 0.187163
0.202659 0.025 0.025 0.025 0.025 0.050 89000 9.100 -1.475 10.575 ... ... 0.207243
0.197988 ... ... 0.025 0 0.025 90000 10.075 -1.475 11.550 ... ... 0.208484
0.213579 ... ... 0.025 0 0.025 91000 11.075 -1.475 12.550 ... ... 0.227895
0.228844 ... ... 0.025 0 0.025 92000 12.075 -1.475 13.550 ... ... 0.247095
0.22346 ... ... 0.013 0 0.013 93000 13.075 -1.475 14.550 ... ... 0.266089
0.237184 ... ... 0.013 0 0.013 94000 14.075 -1.475 15.550 ... ... 0.284883
0.250658 ... ... 0.013 0 0.013 95000 15.075 -1.475 16.550 ... ... 0.303479
0.263913 ... ... 0.013 0 0.013 96000 16.075 -1.475 17.550 ... ... 0.321882
0.276941 ... ... 0.013 0 0.013 97000 17.075 -1.475 18.550 ... ... 0.340096
0.289759 0.013 0.013 0.013 0 0.013 98000 18.075 -1.475 19.550 ... ... 0.358125
0.302388 ... ... 0.013 0 0.013 99000 19.075 -1.475 20.550 ... ... 0.375974
0.314817 ... ... 0.013 0 0.013 100000 20.075 -1.475 21.550 ... ... 0.393645
0.327061 ... ... 0.013 0 0.013 101000 21.075 -1.475 22.550 ... ... 0.411144
0.339131 ... ... 0.013 0 0.013 102000 22.075 -1.475 23.550 ... ... 0.428472
0.351033 ... ... 0.013 0 0.013 103000 23.075 -1.475 24.550 ... ... 0.445634
0.362766 0.013 0.013 0.013 0 0.013 104000 24.075 -1.475 25.550 ... ... 0.462632
0.385764 ... ... 0.013 0 0.013 106000 26.075 -1.475 27.550 ... ... 0.496151
0.408158 ... ... 0.013 0 0.013 108000 28.075 -1.475 29.550 ... ... 0.529055
0.430001 ... ... 0.013 0 0.013 110000 30.075 -1.475 31.550 ... ... 0.561365
0.451305 ... ... 0.013 0 0.013 112000 32.075 -1.475 33.550 ... ... 0.593104
0.472104 ... ... 0.013 0 0.013 114000 34.075 -1.475 35.550 ... ... 0.624292
0.492443 ... ... 0.013 0 0.013 116000 36.075 -1.475 37.550 ... ... 0.654949
0.512315 ... ... 0.013 0 0.013 118000 38.075 -1.475 39.550 ... ... 0.685094
0.531758 ... ... 0.013 0 0.013 120000 40.075 -1.475 41.550 ... ... 0.714743
0.550793 ... ... 0.013 0 0.013 122000 42.075 -1.475 43.550 ... ... 0.743913
0.569428 ... ... 0.013 0 0.013 124000 44.075 -1.475 45.550 ... ... 0.772621
0.587692 ... ... 0.013 0 0.013 126000 46.075 -1.475 47.550 ... ... 0.800882
0.605598 ... ... 0.013 0 0.013 128000 48.075 -1.475 49.550 ... ... 0.82871
0.623155 ... ... 0.013 0 0.013 130000 50.075 -1.475 51.550 ... ... 0.856118
0.640371 ... ... 0.013 0 0.013 132000 52.075 -1.475 53.550 ... ... 0.883119
0.65727 ... ... 0.013 0 0.013 134000 54.075 -1.475 55.550 ... ... 0.909727
1.035789 ... ... 0.013 0 0.013 190000 110.075 -1.475 111.550 ... ... 1.531786

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.