DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 59.550
Expiration Date: 11/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.658908 ... ... 44.650 -0.100 44.550 150000 0.013 0 0.013 ... ... 2.080707
2.530569 ... ... 43.650 -0.100 43.550 160000 0.013 0 0.013 ... ... 1.985914
2.410536 ... ... 42.650 -0.100 42.550 170000 0.013 0 0.013 ... ... 1.89706
2.297801 ... ... 41.650 -0.100 41.550 180000 0.013 0 0.013 ... ... 1.813458
2.191532 ... ... 40.650 -0.100 40.550 190000 0.013 0 0.013 ... ... 1.734515
2.091033 ... ... 39.650 -0.100 39.550 200000 0.013 0 0.013 ... ... 1.659713
1.995713 ... ... 38.650 -0.100 38.550 210000 0.013 0 0.013 ... ... 1.588641
1.905063 ... ... 37.650 -0.100 37.550 220000 0.013 0 0.013 ... ... 1.520941
1.81865 ... ... 36.650 -0.100 36.550 230000 0.013 0 0.013 ... ... 1.456295
1.736089 ... ... 35.650 -0.100 35.550 240000 0.013 0 0.013 ... ... 1.394416
1.657056 ... ... 34.650 -0.100 34.550 250000 0.013 0 0.013 ... ... 1.335082
1.58126 ... ... 33.650 -0.100 33.550 260000 0.013 0 0.013 ... ... 1.278083
1.508448 ... ... 32.650 -0.100 32.550 270000 0.013 0 0.013 ... ... 1.223222
1.438392 ... ... 31.650 -0.100 31.550 280000 0.013 0 0.013 ... ... 1.170334
1.370889 ... ... 30.650 -0.100 30.550 290000 0.013 0 0.013 ... ... 1.11928
1.305757 ... ... 29.650 -0.100 29.550 300000 0.013 0 0.013 ... ... 1.069928
1.242835 ... ... 28.650 -0.100 28.550 310000 0.013 0 0.013 ... ... 1.022138
1.181977 ... ... 27.650 -0.100 27.550 320000 0.013 0 0.013 ... ... 0.97582
1.123053 ... ... 26.650 -0.100 26.550 330000 0.013 0 0.013 ... ... 0.930876
1.065942 ... ... 25.650 -0.100 25.550 340000 0.013 0 0.013 ... ... 0.887203
1.010534 ... ... 24.650 -0.100 24.550 350000 0.013 0 0.013 ... ... 0.844724
0.956729 ... ... 23.650 -0.100 23.550 360000 0.013 0 0.013 ... ... 0.803369
0.904437 ... ... 22.650 -0.100 22.550 370000 0.013 0 0.013 ... ... 0.763058
0.853572 ... ... 21.650 -0.100 21.550 380000 0.013 0 0.013 ... ... 0.723727
0.804057 ... ... 20.650 -0.100 20.550 390000 0.013 0 0.013 ... ... 0.685329
0.755824 ... ... 19.650 -0.100 19.550 400000 0.013 0 0.013 ... ... 0.647792
0.708808 ... ... 18.650 -0.100 18.550 410000 0.013 0 0.013 ... ... 0.611065
0.662946 ... ... 17.650 -0.100 17.550 420000 0.013 0 0.013 ... ... 0.575104
0.64043 ... ... 17.150 -0.100 17.050 425000 0.013 0 0.013 ... ... 0.557387
0.618183 ... ... 16.650 -0.100 16.550 430000 0.013 0 0.013 ... ... 0.539843
0.596197 ... ... 16.150 -0.100 16.050 435000 0.013 0 0.013 ... ... 0.522472
0.574466 ... ... 15.650 -0.100 15.550 440000 0.013 0 0.013 ... ... 0.505263
0.552985 ... ... 15.150 -0.100 15.050 445000 0.013 0 0.013 ... ... 0.488207
0.531747 ... ... 14.650 -0.100 14.550 450000 0.013 0 0.013 ... ... 0.471296
0.510747 ... ... 14.150 -0.100 14.050 455000 0.013 0 0.013 ... ... 0.45453
0.48998 ... ... 13.650 -0.100 13.550 460000 0.013 0 0.013 ... ... 0.437905
0.46944 ... ... 13.150 -0.100 13.050 465000 0.013 0 0.013 ... ... 0.421414
0.449123 ... ... 12.650 -0.100 12.550 470000 0.013 0 0.013 ... ... 0.405048
0.429023 ... ... 12.150 -0.100 12.050 475000 0.013 0 0.013 ... ... 0.388805
0.409136 ... ... 11.650 -0.100 11.550 480000 0.013 0 0.013 ... ... 0.37268
0.389457 ... ... 11.150 -0.100 11.050 485000 0.013 0 0.013 ... ... 0.356662
0.369982 ... ... 10.650 -0.100 10.550 490000 0.013 0 0.013 ... ... 0.340747
0.350708 ... ... 10.150 -0.100 10.050 495000 0.013 0 0.013 ... ... 0.324937
0.331629 ... ... 9.650 -0.100 9.550 500000 0.013 0 0.013 ... ... 0.309216
0.312741 ... ... 9.150 -0.100 9.050 505000 0.013 0 0.013 ... ... 0.293575
0.294042 ... ... 8.650 -0.100 8.550 510000 0.013 0 0.013 ... ... 0.278019
0.275526 ... ... 8.150 -0.100 8.050 515000 0.013 0 0.013 ... ... 0.262531
0.25719 ... ... 7.650 -0.100 7.550 520000 0.013 0 0.013 ... ... 0.247102
0.239031 ... ... 7.150 -0.100 7.050 525000 0.013 0 0.013 ... ... 0.231731
0.221045 ... ... 6.650 -0.100 6.550 530000 0.013 0 0.013 ... ... 0.216399
0.203229 ... ... 6.150 -0.100 6.050 535000 0.013 0 0.013 ... ... 0.2011
0.18558 ... ... 5.650 -0.100 5.550 540000 0.013 0 0.013 ... ... 0.18582
0.168095 ... ... 5.150 -0.100 5.050 545000 0.013 0 0.013 ... ... 0.170542
0.150769 ... ... 4.650 -0.100 4.550 550000 0.013 0 0.013 ... ... 0.155253
0.133601 ... ... 4.150 -0.100 4.050 555000 0.013 0 0.013 ... ... 0.139923
0.116588 ... ... 3.650 -0.100 3.550 560000 0.013 0 0.013 ... ... 0.124528
0.099727 ... ... 3.150 -0.100 3.050 565000 0.013 0 0.013 ... ... 0.109032
0.083014 ... ... 2.650 -0.100 2.550 570000 0.013 0 0.013 ... ... 0.093384
0.066448 ... ... 2.150 -0.100 2.050 575000 0.013 0 0.013 ... ... 0.077511
0.050025 ... ... 1.650 -0.100 1.550 580000 0.013 0 0.013 ... ... 0.061295
0.05293 ... ... 1.175 -0.100 1.075 585000 0.025 0 0.025 ... ... 0.051796
0.0528 ... ... 0.725 -0.075 0.650 590000 0.100 0.025 0.075 ... ... 0.052516
0.04827 ... ... 0.375 -0.075 0.300 595000 0.250 0.025 0.225 ... ... 0.048251
0.052054 ... ... 0.150 -0.025 0.125 600000 0.575 0.075 0.500 ... ... 0.052264
0.047212 ... ... 0.025 0 0.025 605000 0.975 0.100 0.875 ... ... 0.048175
0.056599 ... ... 0.013 0 0.013 610000 1.450 0.100 1.350 ... ... 0.045633
0.071905 ... ... 0.013 0 0.013 615000 1.950 0.100 1.850 ... ... 0.061117
0.086593 ... ... 0.013 0 0.013 620000 2.450 0.100 2.350 ... ... 0.076476
0.100795 ... ... 0.013 0 0.013 625000 2.950 0.100 2.850 ... ... 0.091711
0.114598 ... ... 0.013 0 0.013 630000 3.450 0.100 3.350 ... ... 0.106826
0.128058 ... ... 0.013 0 0.013 635000 3.950 0.100 3.850 ... ... 0.121822
0.141216 ... ... 0.013 0 0.013 640000 4.450 0.100 4.350 ... ... 0.1367
0.154103 ... ... 0.013 0 0.013 645000 4.950 0.100 4.850 ... ... 0.151463
0.166748 ... ... 0.013 0 0.013 650000 5.450 0.100 5.350 ... ... 0.166113
0.179163 ... ... 0.013 0 0.013 655000 5.950 0.100 5.850 ... ... 0.18065
0.191373 ... ... 0.013 0 0.013 660000 6.450 0.100 6.350 ... ... 0.195078
0.203386 ... ... 0.013 0 0.013 665000 6.950 0.100 6.850 ... ... 0.209398
0.215215 ... ... 0.013 0 0.013 670000 7.450 0.100 7.350 ... ... 0.22361
0.226872 ... ... 0.013 0 0.013 675000 7.950 0.100 7.850 ... ... 0.237718
0.238366 ... ... 0.013 0 0.013 680000 8.450 0.100 8.350 ... ... 0.251723
0.249698 ... ... 0.013 0 0.013 685000 8.950 0.100 8.850 ... ... 0.265625
0.260886 ... ... 0.013 0 0.013 690000 9.450 0.100 9.350 ... ... 0.279427
0.271932 ... ... 0.013 0 0.013 695000 9.950 0.100 9.850 ... ... 0.29313
0.282832 ... ... 0.013 0 0.013 700000 10.450 0.100 10.350 ... ... 0.306736
0.293608 ... ... 0.013 0 0.013 705000 10.950 0.100 10.850 ... ... 0.320245
0.304258 ... ... 0.013 0 0.013 710000 11.450 0.100 11.350 ... ... 0.33366
0.31478 ... ... 0.013 0 0.013 715000 11.950 0.100 11.850 ... ... 0.346982
0.325181 ... ... 0.013 0 0.013 720000 12.450 0.100 12.350 ... ... 0.360212
0.335471 ... ... 0.013 0 0.013 725000 12.950 0.100 12.850 ... ... 0.373351
0.345655 ... ... 0.013 0 0.013 730000 13.450 0.100 13.350 ... ... 0.386401
0.355724 ... ... 0.013 0 0.013 735000 13.950 0.100 13.850 ... ... 0.399363
0.365686 ... ... 0.013 0 0.013 740000 14.450 0.100 14.350 ... ... 0.412238
0.375548 ... ... 0.013 0 0.013 745000 14.950 0.100 14.850 ... ... 0.425028
0.385311 ... ... 0.013 0 0.013 750000 15.450 0.100 15.350 ... ... 0.437733
0.394981 ... ... 0.013 0 0.013 755000 15.950 0.100 15.850 ... ... 0.450354
0.404551 ... ... 0.013 0 0.013 760000 16.450 0.100 16.350 ... ... 0.462892
0.41403 ... ... 0.013 0 0.013 765000 16.950 0.100 16.850 ... ... 0.47535
0.42342 ... ... 0.013 0 0.013 770000 17.450 0.100 17.350 ... ... 0.487727
0.432723 ... ... 0.013 0 0.013 775000 17.950 0.100 17.850 ... ... 0.500025
0.44194 ... ... 0.013 0 0.013 780000 18.450 0.100 18.350 ... ... 0.512246
0.460117 ... ... 0.013 0 0.013 790000 19.450 0.100 19.350 ... ... 0.536456
0.47798 ... ... 0.013 0 0.013 800000 20.450 0.100 20.350 ... ... 0.560366
0.495537 ... ... 0.013 0 0.013 810000 21.450 0.100 21.350 ... ... 0.583984
0.512788 ... ... 0.013 0 0.013 820000 22.450 0.100 22.350 ... ... 0.607317
0.529753 ... ... 0.013 0 0.013 830000 23.450 0.100 23.350 ... ... 0.630371
0.546455 ... ... 0.013 0 0.013 840000 24.450 0.100 24.350 ... ... 0.653155
0.562892 ... ... 0.013 0 0.013 850000 25.450 0.100 25.350 ... ... 0.675673
0.579065 ... ... 0.013 0 0.013 860000 26.450 0.100 26.350 ... ... 0.697933
0.594992 ... ... 0.013 0 0.013 870000 27.450 0.100 27.350 ... ... 0.71994
0.610684 ... ... 0.013 0 0.013 880000 28.450 0.100 28.350 ... ... 0.741701
0.626146 ... ... 0.013 0 0.013 890000 29.450 0.100 29.350 ... ... 0.763221
0.64138 ... ... 0.013 0 0.013 900000 30.450 0.100 30.350 ... ... 0.784505
0.656399 ... ... 0.013 0 0.013 910000 31.450 0.100 31.350 ... ... 0.80556
0.67121 ... ... 0.013 0 0.013 920000 32.450 0.100 32.350 ... ... 0.82639
0.685818 ... ... 0.013 0 0.013 930000 33.450 0.100 33.350 ... ... 0.846999
0.700227 ... ... 0.013 0 0.013 940000 34.450 0.100 34.350 ... ... 0.867394
0.714434 ... ... 0.013 0 0.013 950000 35.450 0.100 35.350 ... ... 0.887577
0.728456 ... ... 0.013 0 0.013 960000 36.450 0.100 36.350 ... ... 0.907554
0.742298 ... ... 0.013 0 0.013 970000 37.450 0.100 37.350 ... ... 0.927328
0.755969 ... ... 0.013 0 0.013 980000 38.450 0.100 38.350 ... ... 0.946905
0.769468 ... ... 0.013 0 0.013 990000 39.450 0.100 39.350 ... ... 0.966288

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.