DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 93.425
Expiration Date: 09/15/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.795626 ... ... 53.400 2.025 55.425 38000 0.013 0 0.013 ... ... 1.389478
1.691933 ... ... 51.400 2.025 53.425 40000 0.013 0 0.013 ... ... 1.314197
1.593518 ... ... 49.400 2.025 51.425 42000 0.013 0 0.013 ... ... 1.242591
1.499866 ... ... 47.400 2.025 49.425 44000 0.013 0 0.013 ... ... 1.174289
1.410535 ... ... 45.400 2.025 47.425 46000 0.013 0 0.013 ... ... 1.108969
1.325143 ... ... 43.400 2.025 45.425 48000 0.013 0 0.013 ... ... 1.046379
1.243354 ... ... 41.400 2.025 43.425 50000 0.013 0 0.013 ... ... 0.986263
1.164872 ... ... 39.400 2.025 41.425 52000 0.013 0 0.013 ... ... 0.928412
1.08944 ... ... 37.400 2.025 39.425 54000 0.013 0 0.013 ... ... 0.872653
1.016827 ... ... 35.400 2.025 37.425 56000 0.013 0 0.013 ... ... 0.818795
0.946829 ... ... 33.400 2.025 35.425 58000 0.013 0 0.013 ... ... 0.766709
0.879263 ... ... 31.400 2.025 33.425 60000 0.013 0 0.013 ... ... 0.716245
0.813962 ... ... 29.400 2.025 31.425 62000 0.013 0 0.013 ... ... 0.667272
0.750775 ... ... 27.400 2.025 29.425 64000 0.013 0 0.013 ... ... 0.619688
0.689569 ... ... 25.400 2.025 27.425 66000 0.013 0 0.013 ... ... 0.573373
0.659671 ... ... 24.400 2.025 26.425 67000 0.013 0 0.013 ... ... 0.550668
0.630223 ... ... 23.400 2.025 25.425 68000 0.013 0 0.013 ... ... 0.528243
0.601212 ... ... 22.400 2.025 24.425 69000 0.013 0 0.013 ... ... 0.50608
0.572624 ... ... 21.400 2.025 23.425 70000 0.013 0 0.013 ... ... 0.484178
0.544449 ... ... 20.400 2.025 22.425 71000 0.013 -0.013 0.025 ... ... 0.462527
0.516673 ... ... 19.400 2.025 21.425 72000 0.013 -0.013 0.025 ... ... 0.441109
0.489286 ... ... 18.400 2.025 20.425 73000 0.025 0 0.025 ... ... 0.455108
0.462276 ... ... 17.425 2 19.425 74000 0.025 -0.025 0.050 ... ... 0.432671
0.435634 ... ... 16.425 2 18.425 75000 0.025 -0.025 0.050 ... ... 0.410438
0.409348 ... ... 15.425 2 17.425 76000 0.025 -0.025 0.050 ... ... 0.388401
0.383409 ... ... 14.425 2 16.425 77000 0.025 -0.025 0.050 ... ... 0.366548
0.357809 ... ... 13.450 1.975 15.425 78000 0.025 -0.025 0.050 ... ... 0.344854
0.362503 ... ... 12.450 2 14.450 79000 0.025 -0.050 0.075 ... ... 0.323318
0.33701 ... ... 11.475 1.975 13.450 80000 0.050 -0.050 0.100 0.075 0.050 0.333325
0.311796 ... ... 10.500 1.950 12.450 81000 0.050 -0.075 0.125 ... ... 0.31031
0.306932 ... ... 9.525 1.950 11.475 82000 0.050 -0.100 0.150 0.125 0.100 0.28738
0.281445 ... ... 8.575 1.900 10.475 83000 0.075 -0.100 0.175 0.125 0.125 0.283282
0.270984 ... ... 7.625 1.875 9.500 84000 0.100 -0.125 0.225 ... ... 0.273598
0.257082 8 8 6.675 1.850 8.525 85000 0.125 -0.175 0.300 0.275 0.275 0.2602
0.249719 ... ... 5.775 1.800 7.575 86000 0.175 -0.225 0.400 0.350 0.150 0.252903
0.237148 6.050 6.050 4.925 1.700 6.625 87000 0.225 -0.300 0.525 ... ... 0.240387
0.232498 5.150 5.150 4.100 1.625 5.725 88000 0.300 -0.400 0.700 0.650 0.275 0.229818
0.220821 ... ... 3.350 1.475 4.825 89000 0.400 -0.550 0.950 0.925 0.500 0.218998
0.215834 3.650 2.925 2.675 1.325 4 90000 0.575 -0.700 1.275 0.825 0.825 0.21466
0.209727 2.825 2.825 2.075 1.150 3.225 91000 0.800 -0.875 1.675 1.650 0.800 0.209006
0.204445 2.250 1.600 1.575 0.950 2.525 92000 1.100 -1.075 2.175 1.450 1.450 0.204063
0.204325 1.750 1.500 1.175 0.775 1.950 93000 1.525 -1.225 2.750 1.825 1.500 0.204217
0.202296 1.450 1.075 0.850 0.600 1.450 94000 2 -1.425 3.425 2.275 2.100 0.199477
0.198251 0.800 0.800 0.600 0.425 1.025 95000 2.600 -1.600 4.200 ... ... 0.198672
0.199004 0.575 0.475 0.425 0.300 0.725 96000 3.300 -1.700 5 ... ... 0.199769
0.199964 0.400 0.325 0.300 0.200 0.500 97000 4.075 -1.800 5.875 4.250 4.075 0.201201
0.203721 ... ... 0.200 0.150 0.350 98000 4.925 -1.875 6.800 5.525 5.125 0.205622
0.20933 ... ... 0.150 0.100 0.250 99000 5.825 -1.925 7.750 ... ... 0.212151
0.213898 0.150 0.150 0.100 0.075 0.175 100000 6.750 -1.950 8.700 ... ... 0.218049
0.219569 ... ... 0.075 0.050 0.125 101000 7.700 -1.975 9.675 ... ... 0.225535
0.230145 0.075 0.075 0.050 0.050 0.100 102000 8.650 -2 10.650 ... ... 0.227038
0.23717 ... ... 0.025 0.050 0.075 103000 9.625 -2 11.625 ... ... 0.234534
0.239171 ... ... 0.025 0.025 0.050 104000 10.600 -2 12.600 ... ... 0.237294
0.231898 ... ... 0.025 0 0.025 105000 11.600 -2 13.600 ... ... 0.25658
0.247911 ... ... 0.013 0.013 0.025 106000 12.575 -2.025 14.600 ... ... 0.25036
0.241792 ... ... 0.013 0 0.013 107000 13.575 -2.025 15.600 ... ... 0.268982
0.256242 ... ... 0.013 0 0.013 108000 14.575 -2.025 16.600 ... ... 0.287432
0.270466 ... ... 0.013 0 0.013 109000 15.575 -2.025 17.600 ... ... 0.305713
0.284474 ... ... 0.013 0 0.013 110000 16.575 -2.025 18.600 ... ... 0.323829
0.298259 ... ... 0.013 0 0.013 111000 17.575 -2.025 19.600 ... ... 0.341781
0.311856 ... ... 0.013 0 0.013 112000 18.575 -2.025 20.600 ... ... 0.359574
0.325264 ... ... 0.013 0 0.013 113000 19.575 -2.025 21.600 ... ... 0.37721
0.338474 ... ... 0.013 0 0.013 114000 20.575 -2.025 22.600 ... ... 0.394691
0.35151 ... ... 0.013 0 0.013 115000 21.575 -2.025 23.600 ... ... 0.412022
0.364387 ... ... 0.013 0 0.013 116000 22.575 -2.025 24.600 ... ... 0.429204
0.377092 ... ... 0.013 0 0.013 117000 23.575 -2.025 25.600 ... ... 0.44624
0.389633 ... ... 0.013 0 0.013 118000 24.575 -2.025 26.600 ... ... 0.463133
0.402021 ... ... 0.013 0 0.013 119000 25.575 -2.025 27.600 ... ... 0.479886
0.414263 ... ... 0.013 0 0.013 120000 26.575 -2.025 28.600 ... ... 0.496499
0.42636 ... ... 0.013 0 0.013 121000 27.575 -2.025 29.600 ... ... 0.512977
0.438313 ... ... 0.013 0 0.013 122000 28.575 -2.025 30.600 ... ... 0.529321
0.461816 ... ... 0.013 0 0.013 124000 30.575 -2.025 32.600 ... ... 0.561617
0.484792 ... ... 0.013 0 0.013 126000 32.575 -2.025 34.600 ... ... 0.593404
0.507282 ... ... 0.013 0 0.013 128000 34.575 -2.025 36.600 ... ... 0.624698
0.529309 ... ... 0.013 0 0.013 130000 36.575 -2.025 38.600 ... ... 0.655514
0.550875 ... ... 0.013 0 0.013 132000 38.575 -2.025 40.600 ... ... 0.685868
0.572012 ... ... 0.013 0 0.013 134000 40.575 -2.025 42.600 ... ... 0.715774
0.592756 ... ... 0.013 0 0.013 136000 42.575 -2.025 44.600 ... ... 0.745244
0.6131 ... ... 0.013 0 0.013 138000 44.575 -2.025 46.600 ... ... 0.774293
0.633063 ... ... 0.013 0 0.013 140000 46.575 -2.025 48.600 ... ... 0.802932
0.652668 ... ... 0.013 0 0.013 142000 48.575 -2.025 50.600 ... ... 0.831171
0.671929 ... ... 0.013 0 0.013 144000 50.575 -2.025 52.600 ... ... 0.859024

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.