DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 154
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.077097 ... ... 90 8 98 56000 0.013 0 0.013 ... ... 0.601627
1.038645 ... ... 88 8 96 58000 0.013 0 0.013 ... ... 0.581613
1.00161 ... ... 86 8 94 60000 0.013 0 0.013 ... ... 0.562284
0.96589 ... ... 84 8 92 62000 0.013 0 0.013 ... ... 0.543594
0.931395 ... ... 82 8 90 64000 0.013 0 0.013 ... ... 0.525502
0.898043 ... ... 80 8 88 66000 0.013 0 0.013 ... ... 0.507967
0.865762 ... ... 78 8 86 68000 0.013 0 0.013 ... ... 0.490949
0.834484 ... ... 76 8 84 70000 0.013 0 0.013 ... ... 0.474421
0.804148 ... ... 74 8 82 72000 0.013 0 0.013 ... ... 0.458356
0.774699 ... ... 72 8 80 74000 0.013 0 0.013 ... ... 0.442726
0.746085 ... ... 70 8 78 76000 0.013 0 0.013 ... ... 0.427507
0.718261 ... ... 68 8 76 78000 0.013 0 0.013 ... ... 0.412669
0.691183 ... ... 66 8 74 80000 0.013 0 0.013 ... ... 0.398198
0.664812 ... ... 64 8 72 82000 0.013 0 0.013 ... ... 0.384075
0.639112 ... ... 62 8 70 84000 0.013 0 0.013 ... ... 0.370282
0.614048 ... ... 60 8 68 86000 0.013 0 0.013 ... ... 0.356801
0.58959 ... ... 58 8 66 88000 0.013 0 0.013 ... ... 0.343612
0.565709 ... ... 56 8 64 90000 0.013 0 0.013 ... ... 0.330705
0.542377 ... ... 54 8 62 92000 0.013 0 0.013 ... ... 0.318068
0.519569 ... ... 52 8 60 94000 0.013 0 0.013 ... ... 0.305687
0.497262 ... ... 50 8 58 96000 0.013 0 0.013 ... ... 0.293541
0.475434 ... ... 48 8 56 98000 0.013 0 0.013 ... ... 0.281628
0.454065 ... ... 46 8 54 100000 0.013 0 0.013 ... ... 0.269936
0.433134 ... ... 44 8 52 102000 0.013 0 0.013 ... ... 0.258456
0.412625 ... ... 42 8 50 104000 0.013 0 0.013 ... ... 0.24717
0.392519 ... ... 40 8 48 106000 0.013 0 0.013 ... ... 0.236078
0.372802 ... ... 38 8 46 108000 0.025 0 0.025 ... ... 0.241629
0.353457 ... ... 36 8 44 110000 0.025 0 0.025 ... ... 0.230219
0.334471 ... ... 34 8 42 112000 0.025 -0.025 0.050 ... ... 0.218979
0.315831 ... ... 32 8 40 114000 0.050 -0.025 0.075 ... ... 0.225426
0.297523 ... ... 30 8 38 116000 0.075 -0.050 0.125 ... ... 0.22531
0.279536 ... ... 28.050 7.950 36 118000 0.125 -0.050 0.175 ... ... 0.229502
0.265252 ... ... 26.100 7.925 34.025 120000 0.175 -0.075 0.250 ... ... 0.228773
0.254213 ... ... 24.225 7.850 32.075 122000 0.225 -0.150 0.375 ... ... 0.225258
0.245701 ... ... 22.350 7.800 30.150 124000 0.325 -0.175 0.500 ... ... 0.227033
0.24136 ... ... 20.550 7.725 28.275 126000 0.450 -0.250 0.700 ... ... 0.227995
0.237458 ... ... 18.800 7.625 26.425 128000 0.600 -0.350 0.950 ... ... 0.22802
0.233593 ... ... 17.125 7.475 24.600 130000 0.775 -0.475 1.250 ... ... 0.227099
0.232686 ... ... 15.500 7.350 22.850 132000 1 -0.600 1.600 ... ... 0.226897
0.230659 ... ... 13.950 7.175 21.125 134000 1.300 -0.750 2.050 ... ... 0.228231
0.230086 ... ... 12.475 7 19.475 136000 1.625 -0.950 2.575 ... ... 0.227782
0.229189 ... ... 11.100 6.775 17.875 138000 2.025 -1.150 3.175 ... ... 0.228092
0.228858 ... ... 9.825 6.525 16.350 140000 2.475 -1.400 3.875 ... ... 0.227733
0.228783 ... ... 8.650 6.250 14.900 142000 3 -1.675 4.675 ... ... 0.227629
0.228773 ... ... 7.550 5.975 13.525 144000 3.600 -1.975 5.575 ... ... 0.227587
0.227896 ... ... 6.550 5.650 12.200 146000 4.275 -2.275 6.550 4.500 4.500 0.227491
0.228542 ... ... 5.650 5.350 11 148000 5.050 -2.600 7.650 ... ... 0.228057
0.228224 ... ... 4.850 5 9.850 150000 5.875 -2.950 8.825 ... ... 0.227658
0.227747 ... ... 4.125 4.650 8.775 152000 6.800 -3.275 10.075 ... ... 0.227841
0.22785 ... ... 3.500 4.300 7.800 154000 7.800 -3.625 11.425 ... ... 0.22785
0.227818 ... ... 2.950 3.950 6.900 156000 8.900 -3.950 12.850 ... ... 0.228456
0.227707 ... ... 2.475 3.600 6.075 158000 10.050 -4.300 14.350 ... ... 0.228258
0.22834 ... ... 2.050 3.300 5.350 160000 11.275 -4.650 15.925 ... ... 0.228056
0.228332 ... ... 1.700 2.975 4.675 162000 12.600 -4.950 17.550 ... ... 0.228713
0.227744 ... ... 1.400 2.650 4.050 164000 13.975 -5.275 19.250 ... ... 0.228837
0.228301 ... ... 1.125 2.400 3.525 166000 15.400 -5.575 20.975 ... ... 0.228503
0.227686 ... ... 0.925 2.100 3.025 168000 16.900 -5.850 22.750 ... ... 0.228668
0.227724 ... ... 0.750 1.850 2.600 170000 18.475 -6.100 24.575 ... ... 0.229582
0.227724 ... ... 0.600 1.625 2.225 172000 20.075 -6.350 26.425 ... ... 0.229585
0.227871 ... ... 0.475 1.425 1.900 174000 21.750 -6.550 28.300 ... ... 0.230811
0.228408 ... ... 0.375 1.250 1.625 176000 23.450 -6.750 30.200 ... ... 0.231443
0.22838 ... ... 0.300 1.075 1.375 178000 25.175 -6.950 32.125 ... ... 0.231534
0.22784 ... ... 0.225 0.925 1.150 180000 26.950 -7.125 34.075 ... ... 0.232517
0.228422 ... ... 0.175 0.800 0.975 182000 28.775 -7.250 36.025 ... ... 0.234873
0.227278 ... ... 0.150 0.650 0.800 184000 30.600 -7.400 38 ... ... 0.235927
0.227941 ... ... 0.100 0.575 0.675 186000 32.450 -7.550 40 ... ... 0.237281
0.226971 ... ... 0.075 0.475 0.550 188000 34.350 -7.650 42 ... ... 0.241193
0.22898 ... ... 0.075 0.400 0.475 190000 36.250 -7.750 44 ... ... 0.244285
0.226964 ... ... 0.050 0.325 0.375 192000 38.175 -7.825 46 ... ... 0.248754
0.229168 ... ... 0.050 0.275 0.325 194000 40.100 -7.900 48 ... ... 0.252606
0.226595 ... ... 0.025 0.225 0.250 196000 42.075 -7.925 50 ... ... 0.260906
0.22587 ... ... 0.025 0.175 0.200 198000 44.025 -7.975 52 ... ... 0.266461
0.228436 ... ... 0.025 0.150 0.175 200000 46 -8 54 ... ... 0.274378
0.2302 ... ... 0.013 0.138 0.150 202000 48 -8 56 ... ... 0.284846
0.230989 ... ... 0.013 0.113 0.125 204000 50 -8 58 ... ... 0.295213
0.230522 ... ... 0.013 0.088 0.100 206000 52 -8 60 ... ... 0.305482
0.228295 ... ... 0.013 0.063 0.075 208000 54 -8 62 ... ... 0.315653
0.223252 ... ... 0.013 0.038 0.050 210000 56 -8 64 ... ... 0.32573
0.229147 ... ... 0.013 0.038 0.050 212000 58 -8 66 ... ... 0.335714
0.234966 ... ... 0.013 0.038 0.050 214000 60 -8 68 ... ... 0.345607
0.223278 ... ... 0.013 0.013 0.025 216000 62 -8 70 ... ... 0.355411
0.228624 ... ... 0.013 0.013 0.025 218000 64 -8 72 ... ... 0.365127

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.