DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 82.275
Expiration Date: 01/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.0764 ... ... 41.850 0.425 42.275 40000 0.013 0 0.013 ... ... 0.777281
1.00287 ... ... 39.850 0.425 40.275 42000 0.013 0 0.013 ... ... 0.727883
0.932901 ... ... 37.850 0.425 38.275 44000 0.013 0 0.013 ... ... 0.680728
0.866162 ... ... 35.850 0.425 36.275 46000 0.013 0 0.013 ... ... 0.635584
0.802363 ... ... 33.850 0.425 34.275 48000 0.025 0 0.025 ... ... 0.637773
0.741254 ... ... 31.850 0.425 32.275 50000 0.025 0 0.025 ... ... 0.593333
0.682615 ... ... 29.850 0.425 30.275 52000 0.025 0 0.025 ... ... 0.550494
0.626252 ... ... 27.850 0.425 28.275 54000 0.025 0 0.025 ... ... 0.509124
0.571992 ... ... 25.850 0.425 26.275 56000 0.025 -0.025 0.050 ... ... 0.469077
0.51968 ... ... 23.850 0.425 24.275 58000 0.050 0 0.050 ... ... 0.470043
0.494211 ... ... 22.875 0.400 23.275 59000 0.050 0 0.050 ... ... 0.449593
0.487792 ... ... 21.875 0.425 22.300 60000 0.050 0 0.050 ... ... 0.429421
0.46297 ... ... 20.875 0.425 21.300 61000 0.050 0 0.050 ... ... 0.40951
0.438555 ... ... 19.875 0.425 20.300 62000 0.075 0 0.075 ... ... 0.413769
0.414532 ... ... 18.875 0.425 19.300 63000 0.075 0 0.075 ... ... 0.393386
0.406089 ... ... 17.900 0.425 18.325 64000 0.075 -0.025 0.100 ... ... 0.373226
0.382525 ... ... 16.925 0.400 17.325 65000 0.100 0 0.100 ... ... 0.370281
0.372158 ... ... 15.925 0.425 16.350 66000 0.100 -0.025 0.125 ... ... 0.34979
0.360218 ... ... 14.950 0.425 15.375 67000 0.125 -0.025 0.150 ... ... 0.342817
0.346985 ... ... 14 0.400 14.400 68000 0.150 -0.025 0.175 ... ... 0.333373
0.332651 ... ... 13.025 0.400 13.425 69000 0.175 -0.025 0.200 ... ... 0.322034
0.31735 ... ... 12.050 0.400 12.450 70000 0.225 -0.025 0.250 ... ... 0.317257
0.308142 ... ... 11.100 0.400 11.500 71000 0.250 -0.050 0.300 ... ... 0.302254
0.296671 ... ... 10.175 0.375 10.550 72000 0.325 -0.025 0.350 0.325 0.325 0.298558
0.288588 ... ... 9.250 0.375 9.625 73000 0.375 -0.050 0.425 ... ... 0.285858
0.282251 ... ... 8.350 0.375 8.725 74000 0.475 -0.050 0.525 ... ... 0.280638
0.276512 ... ... 7.500 0.350 7.850 75000 0.575 -0.100 0.675 ... ... 0.271772
0.26711 ... ... 6.650 0.325 6.975 76000 0.725 -0.100 0.825 ... ... 0.26701
0.260913 ... ... 5.875 0.275 6.150 77000 0.900 -0.125 1.025 0.875 0.875 0.261339
0.25646 ... ... 5.125 0.250 5.375 78000 1.125 -0.150 1.275 ... ... 0.257311
0.252775 ... ... 4.425 0.225 4.650 79000 1.400 -0.175 1.575 1.425 1.400 0.253986
0.249234 ... ... 3.775 0.200 3.975 80000 1.725 -0.200 1.925 1.975 1.550 0.25077
0.247767 ... ... 3.175 0.200 3.375 81000 2.100 -0.225 2.325 ... ... 0.247278
0.245635 2.950 2.950 2.650 0.175 2.825 82000 2.550 -0.250 2.800 2.500 2.500 0.245531
0.242753 2.550 2.375 2.175 0.150 2.325 83000 3.050 -0.275 3.325 3.600 2.825 0.243025
0.241393 ... ... 1.775 0.125 1.900 84000 3.625 -0.300 3.925 3.625 3.300 0.242053
0.24181 1.775 1.600 1.450 0.100 1.550 85000 4.250 -0.325 4.575 ... ... 0.240462
0.242042 1.350 1.250 1.175 0.075 1.250 86000 4.950 -0.350 5.300 ... ... 0.241032
0.239725 1.100 1.100 0.950 0.025 0.975 87000 5.700 -0.375 6.075 ... ... 0.24191
0.240893 0.825 0.750 0.775 0 0.775 88000 6.500 -0.400 6.900 ... ... 0.243812
0.243998 ... ... 0.600 0.025 0.625 89000 7.325 -0.425 7.750 ... ... 0.244353
0.246675 ... ... 0.500 0 0.500 90000 8.200 -0.400 8.600 ... ... 0.24772
0.245019 ... ... 0.400 -0.025 0.375 91000 9.075 -0.425 9.500 ... ... 0.246989
0.2484 ... ... 0.300 0 0.300 92000 10 -0.425 10.425 ... ... 0.25152
0.254233 ... ... 0.250 0 0.250 93000 10.950 -0.425 11.375 ... ... 0.258728
0.25744 ... ... 0.200 0 0.200 94000 11.900 -0.425 12.325 ... ... 0.263743
0.265453 0.175 0.175 0.175 0 0.175 95000 12.850 -0.425 13.275 ... ... 0.266121
0.271928 ... ... 0.150 0 0.150 96000 13.825 -0.425 14.250 ... ... 0.274113
0.276626 ... ... 0.125 0 0.125 97000 14.800 -0.425 15.225 ... ... 0.280737
0.279144 ... ... 0.100 0 0.100 98000 15.775 -0.425 16.200 ... ... 0.2858
0.278755 ... ... 0.075 0 0.075 99000 16.775 -0.425 17.200 ... ... 0.30099
0.291215 ... ... 0.075 0 0.075 100000 17.750 -0.425 18.175 ... ... 0.303921
0.303462 ... ... 0.075 0 0.075 101000 18.750 -0.425 19.175 ... ... 0.318704
0.297175 ... ... 0.050 0 0.050 102000 19.750 -0.425 20.175 ... ... 0.333338
0.30852 ... ... 0.050 0 0.050 103000 20.750 -0.425 21.175 ... ... 0.347827
0.319691 ... ... 0.050 0 0.050 104000 21.725 -0.425 22.150 ... ... 0.348054
0.302391 ... ... 0.025 0 0.025 105000 22.725 -0.425 23.150 ... ... 0.362285
0.312527 ... ... 0.025 0 0.025 106000 23.725 -0.425 24.150 ... ... 0.376384
0.322523 ... ... 0.025 0 0.025 107000 24.725 -0.425 25.150 ... ... 0.390352
0.332385 ... ... 0.025 0 0.025 108000 25.725 -0.425 26.150 ... ... 0.404192
0.351711 ... ... 0.025 0 0.025 110000 27.725 -0.425 28.150 ... ... 0.431499
0.343575 ... ... 0.013 0 0.013 112000 29.725 -0.425 30.150 ... ... 0.458322
0.360899 ... ... 0.013 0 0.013 114000 31.725 -0.425 32.150 ... ... 0.48468
0.377811 ... ... 0.013 0 0.013 116000 33.725 -0.425 34.150 ... ... 0.510588
0.394354 ... ... 0.013 0 0.013 118000 35.725 -0.425 36.150 ... ... 0.536063
0.410526 ... ... 0.013 0 0.013 120000 37.725 -0.425 38.150 ... ... 0.561119
0.426348 ... ... 0.013 0 0.013 122000 39.725 -0.425 40.150 ... ... 0.58577
0.441842 ... ... 0.013 0 0.013 124000 41.725 -0.425 42.150 ... ... 0.61003
0.457019 ... ... 0.013 0 0.013 126000 43.725 -0.425 44.150 ... ... 0.633912
0.471892 ... ... 0.013 0 0.013 128000 45.725 -0.425 46.150 ... ... 0.657427
0.486477 ... ... 0.013 0 0.013 130000 47.725 -0.425 48.150 ... ... 0.680588
0.500785 ... ... 0.013 0 0.013 132000 49.725 -0.425 50.150 ... ... 0.703406
0.514814 ... ... 0.013 0 0.013 134000 51.725 -0.425 52.150 ... ... 0.72589
0.528588 ... ... 0.013 0 0.013 136000 53.725 -0.425 54.150 ... ... 0.748051
0.542121 ... ... 0.013 0 0.013 138000 55.725 -0.425 56.150 ... ... 0.769899

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.