DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 118.900
Expiration Date: 06/03/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.114013 ... ... 60.500 0.275 60.775 58000 ... ... 0.013 ... 0.125 0.956762
1.050979 ... ... 58.500 0.275 58.775 60000 ... ... 0.013 ... 0.125 0.914188
0.989379 ... ... 56.500 0.275 56.775 62000 ... ... 0.013 ... 0.125 0.87298
0.928877 ... ... 54.500 0.275 54.775 64000 ... ... 0.013 ... 0.125 0.833044
0.869086 ... ... 52.500 0.275 52.775 66000 ... ... 0.013 ... 0.125 0.794275
0.809414 ... ... 50.500 0.275 50.775 68000 ... ... 0.013 ... 0.125 0.756616
0.748924 ... ... 48.500 0.275 48.775 70000 ... ... 0.013 ... 0.125 0.719998
0.685729 ... ... 46.500 0.275 46.775 72000 ... ... 0.013 ... 0.125 0.684339
0.61473 ... ... 44.500 0.275 44.775 74000 ... ... 0.013 ... 0.125 0.649587
0.500863 ... ... 42.500 0.275 42.775 76000 ... ... 0.013 ... 0.125 0.615697
0 ... ... 40.500 0.275 40.775 78000 ... ... 0.013 ... 0.125 0.582607
0 ... ... 38.500 0.275 38.775 80000 ... ... 0.013 ... 0.125 0.550265
0 ... ... 36.500 0.275 36.775 82000 ... ... 0.013 ... 0.125 0.518635
0 ... ... 34.500 0.275 34.775 84000 ... ... 0.013 ... 0.125 0.487658
0 ... ... 32.500 0.275 32.775 86000 ... ... 0.013 ... 0.125 0.457306
0 ... ... 31.500 0.275 31.775 87000 ... ... 0.013 ... 0.125 0.442357
0 ... ... 30.500 0.275 30.775 88000 ... ... 0.013 ... 0.125 0.427546
0 ... ... 29.500 0.275 29.775 89000 ... ... 0.013 ... 0.125 0.412866
0 ... ... 28.500 0.275 28.775 90000 ... ... 0.013 ... 0.125 0.398319
0 ... ... 27.500 0.275 27.775 91000 ... ... 0.013 ... 0.125 0.3839
0 ... ... 26.500 0.275 26.775 92000 ... ... 0.013 ... 0.125 0.369605
0 ... ... 25.500 0.275 25.775 93000 ... ... 0.013 ... 0.125 0.355421
0 ... ... 24.500 0.275 24.775 94000 ... ... 0.013 ... 0.125 0.341355
0 ... ... 23.500 0.275 23.775 95000 ... ... 0.013 ... 0.125 0.327399
0 ... ... 22.500 0.275 22.775 96000 ... ... 0.013 ... 0.125 0.313546
0 ... ... 21.500 0.275 21.775 97000 ... ... 0.013 ... 0.125 0.299782
0 ... ... 20.500 0.275 20.775 98000 ... ... 0.013 ... 0.125 0.286118
0 ... ... 19.500 0.275 19.775 99000 ... ... 0.013 ... 0.125 0.27255
0 ... ... 18.500 0.275 18.775 100000 ... ... 0.013 ... 0.125 0.259056
0 ... ... 17.500 0.275 17.775 101000 ... ... 0.013 ... 0.125 0.245638
0 ... ... 16.500 0.275 16.775 102000 ... ... 0.013 ... 0.125 0.232301
0 ... ... 15.500 0.275 15.775 103000 ... ... 0.013 ... 0.125 0.219023
0 ... ... 14.500 0.275 14.775 104000 ... ... 0.013 ... 0.125 0.205804
0 ... ... 13.500 0.275 13.775 105000 ... ... 0.013 ... 0.125 0.192639
0 ... ... 12.500 0.275 12.775 106000 ... ... 0.013 ... 0.125 0.179516
0 ... ... 11.500 0.275 11.775 107000 ... ... 0.013 ... 0.125 0.166426
0 ... ... 10.500 0.275 10.775 108000 ... ... 0.013 ... 0.125 0.153364
0 ... ... 9.500 0.275 9.775 109000 ... ... 0.013 ... 0.125 0.140307
0 ... ... 8.500 0.275 8.775 110000 0.013 0 0.013 ... ... 0.127256
0 ... ... 7.500 0.275 7.775 111000 ... ... 0.013 ... 0.125 0.114176
0 ... ... 6.500 0.275 6.775 112000 0.013 0 0.013 ... ... 0.101053
0 ... ... 5.500 0.275 5.775 113000 ... ... 0.013 ... 0.125 0.087858
0 ... ... 4.500 0.275 4.775 114000 0.013 0 0.013 ... ... 0.07455
0 ... ... 3.500 0.275 3.775 115000 ... ... 0.013 ... 0.125 0.061068
0 ... ... 2.525 0.250 2.775 116000 ... ... 0.013 ... 0.125 0.047311
0.02912 ... ... 1.675 0.225 1.900 117000 ... ... 0.125 ... 0.125 0.056963
0.0532 ... ... 1.050 0.150 1.200 118000 ... ... 0.425 ... 0.250 0.064421
0.060471 ... 1.225 0.700 ... ... 119000 ... ... 0.925 ... 1.300 0.070602
0.062614 ... 0.300 0.350 ... ... 120000 ... ... 1.575 1.488 1.488 0.074391
0.063585 ... 0.150 0.150 ... ... 121000 2.375 -0.250 2.625 ... ... 0.079877
0.062888 ... 0.125 0.050 ... ... 122000 3.275 -0.275 3.550 ... ... 0.088125
0.068757 ... 0.125 0.025 ... ... 123000 4.225 -0.275 4.500 ... ... 0.098505
0.07398 ... 0.125 0.013 ... ... 124000 5.225 -0.275 5.500 ... ... 0.116046
0.085977 ... 0.125 0.013 ... ... 125000 6.225 -0.275 6.500 ... ... 0.133026
0.097667 ... 0.125 0.013 ... ... 126000 7.225 -0.275 7.500 ... ... 0.149551
0.109092 ... 0.125 0.013 ... ... 127000 8.225 -0.275 8.500 ... ... 0.165694
0.120284 ... 0.125 0.013 ... ... 128000 9.225 -0.275 9.500 ... ... 0.181507
0.131259 ... 0.125 0.013 ... ... 129000 10.225 -0.275 10.500 ... ... 0.197028
0.142041 ... ... 0.013 0 0.013 130000 11.225 -0.275 11.500 ... ... 0.212288
0.152644 ... 0.125 0.013 ... ... 131000 12.225 -0.275 12.500 ... ... 0.227311
0.163078 ... ... 0.013 0 0.013 132000 13.225 -0.275 13.500 ... ... 0.242116
0.173354 ... 0.125 0.013 ... ... 133000 14.225 -0.275 14.500 ... ... 0.256719
0.183484 ... ... 0.013 0 0.013 134000 15.225 -0.275 15.500 ... ... 0.271134
0.193472 ... 0.125 0.013 ... ... 135000 16.225 -0.275 16.500 ... ... 0.285372
0.203327 ... ... 0.013 0 0.013 136000 17.225 -0.275 17.500 ... ... 0.299443
0.213052 ... 0.125 0.013 ... ... 137000 18.225 -0.275 18.500 ... ... 0.313356
0.222658 ... ... 0.013 0 0.013 138000 19.225 -0.275 19.500 ... ... 0.327118
0.232147 ... 0.125 0.013 ... ... 139000 20.225 -0.275 20.500 ... ... 0.340737
0.241515 ... ... 0.013 0 0.013 140000 21.225 -0.275 21.500 ... ... 0.354217
0.250782 ... 0.125 0.013 ... ... 141000 22.225 -0.275 22.500 ... ... 0.367565
0.259946 ... ... 0.013 0 0.013 142000 23.225 -0.275 23.500 ... ... 0.380785
0.269003 ... 0.125 0.013 ... ... 143000 24.225 -0.275 24.500 ... ... 0.393882
0.277957 ... ... 0.013 0 0.013 144000 25.225 -0.275 25.500 ... ... 0.406861
0.286822 ... 0.125 0.013 ... ... 145000 26.225 -0.275 26.500 ... ... 0.419723
0.295599 ... ... 0.013 0 0.013 146000 27.225 -0.275 27.500 ... ... 0.432474
0.304284 ... 0.125 0.013 ... ... 147000 28.225 -0.275 28.500 ... ... 0.445117
0.312873 ... ... 0.013 0 0.013 148000 29.225 -0.275 29.500 ... ... 0.457654
0.329803 ... ... 0.013 0 0.013 150000 31.225 -0.275 31.500 ... ... 0.482422
0.346421 ... ... 0.013 0 0.013 152000 33.225 -0.275 33.500 ... ... 0.506799
0.362718 ... 0.125 0.013 ... ... 154000 35.225 -0.275 35.500 ... ... 0.530803
0.378724 ... 0.125 0.013 ... ... 156000 37.225 -0.275 37.500 ... ... 0.554452
0.394447 ... 0.125 0.013 ... ... 158000 39.225 -0.275 39.500 ... ... 0.577758
0.409899 ... ... 0.013 0 0.013 160000 41.225 -0.275 41.500 ... ... 0.600735
0.425095 ... 0.125 0.013 ... ... 162000 43.225 -0.275 43.500 ... ... 0.623396
0.440043 ... 0.125 0.013 ... ... 164000 45.225 -0.275 45.500 ... ... 0.645753
0.454736 ... 0.125 0.013 ... ... 166000 47.225 -0.275 47.500 ... ... 0.667815
0.469202 ... 0.125 0.013 ... ... 168000 49.225 -0.275 49.500 ... ... 0.689591
0.483454 ... 0.125 0.013 ... ... 170000 51.225 -0.275 51.500 ... ... 0.711092
0.49749 ... 0.125 0.013 ... ... 172000 53.225 -0.275 53.500 ... ... 0.732325
0.511304 ... 0.125 0.013 ... ... 174000 55.225 -0.275 55.500 ... ... 0.753299
0.524916 ... 0.125 0.013 ... ... 176000 57.225 -0.275 57.500 ... ... 0.774022
0.538335 ... 0.125 0.013 ... ... 178000 59.225 -0.275 59.500 ... ... 0.7945
0.551566 ... 0.125 0.013 ... ... 180000 61.225 -0.275 61.500 ... ... 0.81474
0.564615 ... 0.125 0.013 ... ... 182000 63.225 -0.275 63.500 ... ... 0.834748
0.577479 ... 0.125 0.013 ... ... 184000 65.225 -0.275 65.500 ... ... 0.85453
0.59017 ... 0.125 0.013 ... ... 186000 67.225 -0.275 67.500 ... ... 0.874093
0.602694 ... 0.125 0.013 ... ... 188000 69.225 -0.275 69.500 ... ... 0.893443
0.615054 ... 0.125 0.013 ... ... 190000 71.225 -0.275 71.500 ... ... 0.912583
0.627255 ... 0.125 0.013 ... ... 192000 73.225 -0.275 73.500 ... ... 0.93152
0.639289 ... 0.125 0.013 ... ... 194000 75.225 -0.275 75.500 ... ... 0.950259
0.651173 ... 0.125 0.013 ... ... 196000 77.225 -0.275 77.500 ... ... 0.968803
0.662914 ... 0.125 0.013 ... ... 198000 79.225 -0.275 79.500 ... ... 0.987157
0.674516 ... 0.125 0.013 ... ... 200000 81.225 -0.275 81.500 ... ... 1.005325
0.685978 ... 0.125 0.013 ... ... 202000 83.225 -0.275 83.500 ... ... 1.023312
0.697305 ... 0.125 0.013 ... ... 204000 85.225 -0.275 85.500 ... ... 1.041122
0.708488 ... 0.125 0.013 ... ... 206000 87.225 -0.275 87.500 ... ... 1.058759
0.71954 ... 0.125 0.013 ... ... 208000 89.225 -0.275 89.500 ... ... 1.076225
0.730466 ... 0.125 0.013 ... ... 210000 91.225 -0.275 91.500 ... ... 1.093526

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.