DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 95.150
Expiration Date: 04/15/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.112883 ... ... 58.825 -1.675 57.150 38000 0.013 0 0.013 ... ... 0.702697
1.049452 ... ... 56.825 -1.675 55.150 40000 0.013 0 0.013 ... ... 0.665345
0.989318 ... ... 54.825 -1.675 53.150 42000 0.013 0 0.013 ... ... 0.629815
0.932155 ... ... 52.825 -1.675 51.150 44000 0.013 0 0.013 ... ... 0.595933
0.877681 ... ... 50.825 -1.675 49.150 46000 0.013 0 0.013 ... ... 0.563533
0.825652 ... ... 48.825 -1.675 47.150 48000 0.025 0.013 0.013 ... ... 0.571397
0.775857 ... ... 46.825 -1.675 45.150 50000 0.025 0 0.025 ... ... 0.539645
0.728109 ... ... 44.825 -1.675 43.150 52000 0.025 0 0.025 ... ... 0.509097
0.682245 ... ... 42.825 -1.675 41.150 54000 0.025 0 0.025 ... ... 0.479644
0.638121 ... ... 40.825 -1.675 39.150 56000 0.025 0 0.025 ... ... 0.451207
0.595606 ... ... 38.825 -1.675 37.150 58000 0.025 0 0.025 ... ... 0.423701
0.554586 ... ... 36.825 -1.675 35.150 60000 0.025 0 0.025 ... ... 0.397054
0.514958 ... ... 34.825 -1.675 33.150 62000 0.050 0 0.050 ... ... 0.403614
0.476629 ... ... 32.825 -1.675 31.150 64000 0.050 0 0.050 ... ... 0.376634
0.439515 ... ... 30.825 -1.675 29.150 66000 0.075 0.025 0.050 ... ... 0.370362
0.403539 ... ... 28.825 -1.675 27.150 68000 0.075 0 0.075 ... ... 0.343555
0.37706 ... ... 26.825 -1.650 25.175 70000 0.100 0.025 0.075 ... ... 0.331464
0.343017 ... ... 24.850 -1.675 23.175 72000 0.100 0 0.100 0.100 0.100 0.304933
0.33397 ... ... 23.850 -1.650 22.200 73000 0.125 0.025 0.100 0.125 0.125 0.302733
0.31745 ... ... 22.850 -1.650 21.200 74000 0.125 0.025 0.100 ... ... 0.289414
0.308081 ... ... 21.875 -1.650 20.225 75000 0.150 0.025 0.125 ... ... 0.285168
0.298299 ... ... 20.875 -1.625 19.250 76000 0.175 0.050 0.125 0.200 0.150 0.279576
0.282205 ... ... 19.900 -1.650 18.250 77000 0.175 0.025 0.150 ... ... 0.265971
0.272124 ... ... 18.925 -1.650 17.275 78000 0.200 0.025 0.175 ... ... 0.259143
0.261682 ... ... 17.925 -1.625 16.300 79000 0.225 0.025 0.200 ... ... 0.251449
0.255696 ... ... 16.950 -1.600 15.350 80000 0.275 0.075 0.200 ... ... 0.248159
0.244275 ... ... 15.975 -1.600 14.375 81000 0.300 0.075 0.225 0.300 0.300 0.23864
0.236608 ... ... 15.025 -1.600 13.425 82000 0.350 0.075 0.275 0.325 0.325 0.232763
0.231611 ... ... 14.050 -1.550 12.500 83000 0.400 0.100 0.300 ... ... 0.225648
0.22193 ... ... 13.100 -1.550 11.550 84000 0.475 0.125 0.350 0.500 0.425 0.220785
0.217427 ... ... 12.175 -1.525 10.650 85000 0.550 0.150 0.400 0.525 0.500 0.214356
0.213826 ... ... 11.250 -1.475 9.775 86000 0.675 0.200 0.475 0.675 0.650 0.211878
0.208289 ... ... 10.325 -1.425 8.900 87000 0.800 0.250 0.550 0.800 0.700 0.207233
0.205348 8.275 8.275 9.450 -1.375 8.075 88000 0.950 0.275 0.675 1 0.950 0.202903
0.202159 ... ... 8.575 -1.300 7.275 89000 1.150 0.350 0.800 ... ... 0.200512
0.198547 6.450 6.450 7.750 -1.250 6.500 90000 1.375 0.400 0.975 1.425 1.125 0.197565
0.196045 ... ... 6.950 -1.175 5.775 91000 1.650 0.500 1.150 1.700 1.200 0.195632
0.192668 5.100 5.050 6.175 -1.100 5.075 92000 1.950 0.550 1.400 2 1.700 0.192753
0.189866 ... ... 5.475 -1.050 4.425 93000 2.300 0.625 1.675 2.400 2.325 0.190402
0.188875 4.025 3.675 4.800 -0.950 3.850 94000 2.700 0.700 2 2.700 2.700 0.188367
0.18658 3.550 3.200 4.150 -0.850 3.300 95000 3.150 0.800 2.350 3.100 2.850 0.186515
0.184403 2.950 2.700 3.550 -0.750 2.800 96000 3.650 0.925 2.725 3.775 3.625 0.184772
0.182302 2.400 2.200 3.025 -0.675 2.350 97000 4.200 1.025 3.175 4.350 3.700 0.18312
0.181805 1.950 1.825 2.525 -0.550 1.975 98000 4.800 1.100 3.700 4.925 4.925 0.181587
0.180015 1.575 1.575 2.125 -0.500 1.625 99000 5.450 1.175 4.275 ... ... 0.180265
0.180238 1.400 1.275 1.750 -0.400 1.350 100000 6.150 1.225 4.925 ... ... 0.179321
0.179482 ... ... 1.450 -0.350 1.100 101000 6.925 1.325 5.600 ... ... 0.180861
0.179747 0.950 0.950 1.200 -0.300 0.900 102000 7.725 1.400 6.325 ... ... 0.181846
0.181659 ... ... 0.975 -0.225 0.750 103000 8.550 1.425 7.125 ... ... 0.182442
0.18369 ... ... 0.800 -0.175 0.625 104000 9.425 1.500 7.925 ... ... 0.185274
0.18354 0.500 0.500 0.650 -0.150 0.500 105000 10.300 1.525 8.775 ... ... 0.186132
0.186844 ... ... 0.525 -0.100 0.425 106000 11.225 1.575 9.650 10.675 10.675 0.190598
0.188498 ... ... 0.450 -0.100 0.350 107000 12.150 1.600 10.550 ... ... 0.193705
0.192021 ... ... 0.350 -0.050 0.300 108000 13.075 1.600 11.475 ... ... 0.195247
0.194168 0.225 0.225 0.300 -0.050 0.250 109000 14.025 1.600 12.425 ... ... 0.199042
0.194638 ... ... 0.250 -0.050 0.200 110000 14.975 1.600 13.375 14.425 14.425 0.201643
0.198693 ... ... 0.200 -0.025 0.175 111000 15.950 1.625 14.325 ... ... 0.207906
0.201787 ... ... 0.175 -0.025 0.150 112000 16.925 1.650 15.275 ... ... 0.213641
0.203746 ... ... 0.150 -0.025 0.125 113000 17.900 1.650 16.250 ... ... 0.218823
0.20428 ... ... 0.125 -0.025 0.100 114000 18.875 1.650 17.225 ... ... 0.223418
0.202874 ... ... 0.100 -0.025 0.075 115000 19.875 1.650 18.225 ... ... 0.233894
0.210562 ... ... 0.075 0 0.075 116000 20.850 1.650 19.200 ... ... 0.237778
0.20571 ... ... 0.075 -0.025 0.050 117000 21.850 1.650 20.200 ... ... 0.24809
0.212866 ... ... 0.050 0 0.050 118000 22.850 1.675 21.175 ... ... 0.258316
0.219923 ... ... 0.050 0 0.050 119000 23.850 1.675 22.175 ... ... 0.268457
0.226888 ... ... 0.050 0 0.050 120000 24.850 1.675 23.175 ... ... 0.278514
0.233763 ... ... 0.050 0 0.050 121000 25.850 1.675 24.175 ... ... 0.288489
0.24055 ... ... 0.050 0 0.050 122000 26.850 1.675 25.175 ... ... 0.298384
0.233024 ... ... 0.025 0 0.025 124000 28.850 1.675 27.175 ... ... 0.317937
0.245214 ... ... 0.025 0 0.025 126000 30.850 1.675 29.175 ... ... 0.337184
0.257126 ... ... 0.025 0 0.025 128000 32.850 1.675 31.175 ... ... 0.356134
0.268785 ... ... 0.025 0 0.025 130000 34.850 1.675 33.175 ... ... 0.374796
0.280197 ... ... 0.025 0 0.025 132000 36.850 1.675 35.175 ... ... 0.393181
0.271015 ... ... 0.013 0 0.013 134000 38.850 1.675 37.175 ... ... 0.411295
0.281359 ... ... 0.013 0 0.013 136000 40.850 1.675 39.175 ... ... 0.429148
0.291515 ... ... 0.013 0 0.013 138000 42.850 1.675 41.175 ... ... 0.446748
0.301476 ... ... 0.013 0 0.013 140000 44.850 1.675 43.175 ... ... 0.464102
0.311253 ... ... 0.013 0 0.013 142000 46.850 1.675 45.175 ... ... 0.481216
0.320857 ... ... 0.013 0 0.013 144000 48.850 1.675 47.175 ... ... 0.498098

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.