DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 139.225
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.601992 ... ... 74.100 -0.875 73.225 66000 0.013 0 0.013 ... ... 0.253827
0.577211 ... ... 72.100 -0.875 71.225 68000 0.013 0 0.013 ... ... 0.244238
0.553233 ... ... 70.100 -0.875 69.225 70000 0.013 0 0.013 ... ... 0.234922
0.530007 ... ... 68.100 -0.875 67.225 72000 0.013 0 0.013 ... ... 0.225862
0.507487 ... ... 66.100 -0.875 65.225 74000 0.013 0 0.013 ... ... 0.21704
0.48563 ... ... 64.100 -0.875 63.225 76000 0.013 0 0.013 ... ... 0.208446
0.464397 ... ... 62.100 -0.875 61.225 78000 0.013 0 0.013 ... ... 0.200067
0.443753 ... ... 60.100 -0.875 59.225 80000 0.013 0 0.013 ... ... 0.191891
0.423664 ... ... 58.100 -0.875 57.225 82000 0.013 0 0.013 ... ... 0.183903
0.404102 ... ... 56.100 -0.875 55.225 84000 0.013 0 0.013 ... ... 0.176098
0.385038 ... ... 54.100 -0.875 53.225 86000 0.013 0 0.013 ... ... 0.168465
0.366447 ... ... 52.100 -0.875 51.225 88000 0.013 0 0.013 ... ... 0.160994
0.348304 ... ... 50.100 -0.875 49.225 90000 0.013 0 0.013 ... ... 0.153675
0.330589 ... ... 48.100 -0.875 47.225 92000 0.013 0 0.013 ... ... 0.146502
0.31328 ... ... 46.100 -0.875 45.225 94000 0.025 0 0.025 ... ... 0.149745
0.296359 ... ... 44.100 -0.875 43.225 96000 0.025 0 0.025 ... ... 0.142404
0.279808 ... ... 42.100 -0.875 41.225 98000 0.025 0 0.025 ... ... 0.135191
0.26361 ... ... 40.100 -0.875 39.225 100000 0.050 0 0.050 ... ... 0.139003
0.247749 ... ... 38.100 -0.875 37.225 102000 0.075 0 0.075 ... ... 0.138728
0.232213 ... ... 36.100 -0.875 35.225 104000 0.125 0.025 0.100 ... ... 0.141136
0.216986 ... ... 34.100 -0.875 33.225 106000 0.175 0.025 0.150 ... ... 0.140486
0.202056 ... ... 32.100 -0.875 31.225 108000 0.250 0.025 0.225 ... ... 0.140769
0.187412 ... ... 30.100 -0.875 29.225 110000 0.350 0.025 0.325 ... ... 0.141099
0.176355 ... ... 28.150 -0.850 27.300 112000 0.475 0.050 0.425 ... ... 0.141106
0.167476 ... ... 26.250 -0.825 25.425 114000 0.625 0.050 0.575 ... ... 0.14065
0.160409 ... ... 24.400 -0.800 23.600 116000 0.825 0.075 0.750 ... ... 0.140846
0.15475 ... ... 22.625 -0.800 21.825 118000 1.075 0.100 0.975 ... ... 0.141199
0.151715 ... ... 20.900 -0.750 20.150 120000 1.350 0.100 1.250 ... ... 0.14059
0.148353 ... ... 19.250 -0.750 18.500 122000 1.700 0.125 1.575 ... ... 0.140702
0.146635 ... ... 17.675 -0.725 16.950 124000 2.100 0.125 1.975 ... ... 0.140488
0.145448 ... ... 16.150 -0.675 15.475 126000 2.575 0.150 2.425 ... ... 0.14054
0.144007 ... ... 14.700 -0.650 14.050 128000 3.125 0.200 2.925 ... ... 0.140698
0.143344 ... ... 13.350 -0.625 12.725 130000 3.750 0.225 3.525 ... ... 0.140869
0.142755 ... ... 12.075 -0.600 11.475 132000 4.450 0.250 4.200 ... ... 0.141001
0.142182 ... ... 10.850 -0.550 10.300 134000 5.225 0.300 4.925 ... ... 0.141069
0.142068 ... ... 9.750 -0.525 9.225 136000 6.075 0.325 5.750 ... ... 0.141066
0.141436 ... ... 8.700 -0.500 8.200 138000 7.025 0.375 6.650 ... ... 0.141465
0.141239 ... ... 7.750 -0.475 7.275 140000 8.050 0.400 7.650 ... ... 0.141807
0.141487 ... ... 6.850 -0.400 6.450 142000 9.125 0.425 8.700 ... ... 0.141668
0.141294 ... ... 6.050 -0.375 5.675 144000 10.300 0.450 9.850 ... ... 0.142024
0.141172 ... ... 5.325 -0.350 4.975 146000 11.550 0.500 11.050 ... ... 0.142475
0.141189 ... ... 4.650 -0.300 4.350 148000 12.875 0.525 12.350 ... ... 0.143104
0.140921 ... ... 4.075 -0.300 3.775 150000 14.250 0.550 13.700 ... ... 0.143505
0.14095 ... ... 3.525 -0.250 3.275 152000 15.700 0.575 15.125 ... ... 0.144274
0.140851 ... ... 3.050 -0.225 2.825 154000 17.200 0.600 16.600 ... ... 0.145007
0.140703 ... ... 2.650 -0.225 2.425 156000 18.775 0.650 18.125 ... ... 0.146393
0.140605 ... ... 2.275 -0.200 2.075 158000 20.400 0.675 19.725 ... ... 0.148033
0.140686 ... ... 1.950 -0.175 1.775 160000 22.050 0.675 21.375 ... ... 0.149424
0.140362 ... ... 1.650 -0.150 1.500 162000 23.775 0.725 23.050 ... ... 0.152031
0.140477 ... ... 1.400 -0.125 1.275 164000 25.525 0.750 24.775 ... ... 0.154696
0.140392 ... ... 1.200 -0.125 1.075 166000 27.325 0.775 26.550 ... ... 0.158302
0.141191 ... ... 1 -0.075 0.925 168000 29.150 0.775 28.375 ... ... 0.162258
0.141079 ... ... 0.850 -0.075 0.775 170000 31 0.800 30.200 ... ... 0.166678
0.141116 ... ... 0.725 -0.075 0.650 172000 32.900 0.800 32.100 ... ... 0.17254
0.140102 ... ... 0.600 -0.075 0.525 174000 34.825 0.825 34 ... ... 0.179109
0.140982 ... ... 0.500 -0.050 0.450 176000 36.800 0.875 35.925 ... ... 0.187331
0.141087 ... ... 0.425 -0.050 0.375 178000 38.775 0.875 37.900 ... ... 0.195456
0.140215 ... ... 0.350 -0.050 0.300 180000 40.775 0.875 39.900 ... ... 0.204376
0.140483 ... ... 0.275 -0.025 0.250 182000 42.775 0.875 41.900 ... ... 0.213201
0.139861 ... ... 0.225 -0.025 0.200 184000 44.775 0.875 43.900 ... ... 0.221934
0.14129 ... ... 0.200 -0.025 0.175 186000 46.775 0.875 45.900 ... ... 0.230577
0.142227 ... ... 0.150 0 0.150 188000 48.775 0.875 47.900 ... ... 0.239132
0.142566 ... ... 0.125 0 0.125 190000 50.775 0.875 49.900 ... ... 0.247601
0.142134 ... ... 0.100 0 0.100 192000 52.775 0.875 51.900 ... ... 0.255985
0.140621 ... ... 0.100 -0.025 0.075 194000 54.775 0.875 53.900 ... ... 0.264287
0.14432 ... ... 0.075 0 0.075 196000 56.775 0.875 55.900 ... ... 0.272509
0.140894 ... ... 0.050 0 0.050 198000 58.775 0.875 57.900 ... ... 0.280652
0.14436 ... ... 0.050 0 0.050 200000 60.775 0.875 59.900 ... ... 0.288717
0.137046 ... ... 0.050 -0.025 0.025 202000 62.775 0.875 61.900 ... ... 0.296707
0.140228 ... ... 0.025 0 0.025 204000 64.775 0.875 63.900 ... ... 0.304623
0.143369 ... ... 0.025 0 0.025 206000 66.775 0.875 65.900 ... ... 0.312466
0.146472 ... ... 0.025 0 0.025 208000 68.775 0.875 67.900 ... ... 0.320239
0.149536 ... ... 0.025 0 0.025 210000 70.775 0.875 69.900 ... ... 0.327942
0.142803 ... ... 0.025 -0.013 0.013 212000 72.775 0.875 71.900 ... ... 0.335577

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.