DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 81.125
Expiration Date: 12/12/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.366801 ... ... 46.550 0.575 47.125 34000 0.013 0 0.013 ... ... 2.101514
2.209815 ... ... 44.550 0.575 45.125 36000 0.013 0 0.013 ... ... 1.97063
2.061578 ... ... 42.550 0.575 43.125 38000 0.013 0 0.013 ... ... 1.846798
1.921172 ... ... 40.550 0.575 41.125 40000 0.013 0 0.013 ... ... 1.729224
1.787812 ... ... 38.550 0.575 39.125 42000 0.013 0 0.013 ... ... 1.617256
1.660824 ... ... 36.550 0.575 37.125 44000 0.013 0 0.013 ... ... 1.510351
1.539618 ... ... 34.550 0.575 35.125 46000 0.013 0 0.013 ... ... 1.40798
1.423678 ... ... 32.550 0.575 33.125 48000 0.013 0 0.013 ... ... 1.309758
1.312566 ... ... 30.550 0.575 31.125 50000 0.013 0 0.013 ... ... 1.215265
1.205897 ... ... 28.550 0.575 29.125 52000 0.013 0 0.013 ... ... 1.124214
1.103331 ... ... 26.550 0.575 27.125 54000 0.013 0 0.013 ... ... 1.036255
1.004557 ... ... 24.550 0.575 25.125 56000 0.013 0 0.013 ... ... 0.951141
0.9093 ... ... 22.550 0.575 23.125 58000 0.013 0 0.013 ... ... 0.868589
0.862913 ... ... 21.550 0.575 22.125 59000 0.013 0 0.013 ... ... 0.828221
0.817315 ... ... 20.550 0.575 21.125 60000 0.013 0 0.013 ... ... 0.788404
0.77248 ... ... 19.550 0.575 20.125 61000 0.013 0 0.013 ... ... 0.749107
0.728378 ... ... 18.550 0.575 19.125 62000 0.013 0 0.013 0.025 0.025 0.71032
0.68499 ... ... 17.550 0.575 18.125 63000 0.013 0 0.013 ... ... 0.67201
0.642291 ... ... 16.550 0.575 17.125 64000 0.013 0 0.013 ... ... 0.634145
0.600261 ... ... 15.550 0.575 16.125 65000 0.013 0 0.013 ... ... 0.596708
0.558881 ... ... 14.550 0.575 15.125 66000 0.013 0 0.013 ... ... 0.559645
0.518129 ... ... 13.550 0.575 14.125 67000 0.013 0 0.013 ... ... 0.522968
0.477986 ... ... 12.550 0.575 13.125 68000 0.013 0 0.013 ... ... 0.486613
0.438432 ... ... 11.550 0.575 12.125 69000 0.013 0 0.013 ... ... 0.450562
0.399452 ... ... 10.550 0.575 11.125 70000 0.013 0 0.013 ... ... 0.41478
0.361028 ... ... 9.550 0.575 10.125 71000 0.013 0 0.013 ... ... 0.379226
0.323144 ... ... 8.550 0.575 9.125 72000 0.013 0 0.013 ... ... 0.343856
0.285786 ... ... 7.550 0.575 8.125 73000 0.013 0 0.013 ... ... 0.30862
0.248937 6.950 6.950 6.550 0.575 7.125 74000 0.013 0 0.013 ... ... 0.273456
0.212586 ... ... 5.550 0.575 6.125 75000 0.013 0 0.013 0.025 0.025 0.23829
0.231204 ... ... 4.575 0.575 5.150 76000 0.025 0 0.025 0.025 0.025 0.225378
0.190962 ... ... 3.575 0.575 4.150 77000 0.025 0 0.025 ... ... 0.186843
0.171137 ... ... 2.625 0.550 3.175 78000 0.050 -0.025 0.075 0.050 0.050 0.169305
0.139079 2.200 2.050 1.700 0.500 2.200 79000 0.075 -0.075 0.150 0.075 0.050 0.138232
0.126971 1.350 0.975 0.925 0.400 1.325 80000 0.200 -0.175 0.375 0.250 0.200 0.126716
0.111886 0.600 0.500 0.400 0.200 0.600 81000 0.475 -0.375 0.850 0.600 0.475 0.111864
0.10917 0.225 0.175 0.150 0.050 0.200 82000 1.075 -0.525 1.600 1.200 1.050 0.109355
0.110753 0.050 0.050 0.050 0 0.050 83000 1.925 -0.550 2.475 ... ... 0.111582
0.132925 0.025 0.025 0.025 0 0.025 84000 2.900 -0.550 3.450 3.100 2.800 0.135173
0.151133 ... ... 0.013 0 0.013 85000 3.875 -0.575 4.450 ... ... 0.126355
0.182823 ... ... 0.013 0 0.013 86000 4.875 -0.575 5.450 5.050 4.800 0.158027
0.213429 ... ... 0.013 0 0.013 87000 5.875 -0.575 6.450 ... ... 0.189334
0.243123 ... ... 0.013 0 0.013 88000 6.875 -0.575 7.450 7 7 0.220284
0.272023 ... ... 0.013 0 0.013 89000 7.875 -0.575 8.450 ... ... 0.250885
0.300215 ... ... 0.013 0 0.013 90000 8.875 -0.575 9.450 8.900 8.900 0.281146
0.327762 ... ... 0.013 0 0.013 91000 9.875 -0.575 10.450 ... ... 0.311073
0.354723 ... ... 0.013 0 0.013 92000 10.875 -0.575 11.450 ... ... 0.340675
0.381145 ... ... 0.013 0 0.013 93000 11.875 -0.575 12.450 ... ... 0.369959
0.407051 ... ... 0.013 0 0.013 94000 12.875 -0.575 13.450 ... ... 0.398931
0.432493 ... ... 0.013 0 0.013 95000 13.875 -0.575 14.450 ... ... 0.427599
0.457467 ... ... 0.013 0 0.013 96000 14.875 -0.575 15.450 ... ... 0.455968
0.482035 ... ... 0.013 0 0.013 97000 15.875 -0.575 16.450 ... ... 0.484045
0.50619 ... ... 0.013 0 0.013 98000 16.875 -0.575 17.450 ... ... 0.511836
0.52995 ... ... 0.013 0 0.013 99000 17.875 -0.575 18.450 ... ... 0.539348
0.553361 ... ... 0.013 0 0.013 100000 18.875 -0.575 19.450 ... ... 0.566585
0.576407 ... ... 0.013 0 0.013 101000 19.875 -0.575 20.450 ... ... 0.593553
0.599107 ... ... 0.013 0 0.013 102000 20.875 -0.575 21.450 ... ... 0.620261
0.621485 ... ... 0.013 0 0.013 103000 21.875 -0.575 22.450 ... ... 0.646709
0.643557 ... ... 0.013 0 0.013 104000 22.875 -0.575 23.450 ... ... 0.672905
0.665314 ... ... 0.013 0 0.013 105000 23.875 -0.575 24.450 ... ... 0.698853
0.68678 ... ... 0.013 0 0.013 106000 24.875 -0.575 25.450 ... ... 0.724557
0.707965 ... ... 0.013 0 0.013 107000 25.875 -0.575 26.450 ... ... 0.750023
0.728866 ... ... 0.013 0 0.013 108000 26.875 -0.575 27.450 ... ... 0.775254
0.749502 ... ... 0.013 0 0.013 109000 27.875 -0.575 28.450 ... ... 0.800253
0.769885 ... ... 0.013 0 0.013 110000 28.875 -0.575 29.450 ... ... 0.825026
0.790019 ... ... 0.013 0 0.013 111000 29.875 -0.575 30.450 ... ... 0.849578
0.809911 ... ... 0.013 0 0.013 112000 30.875 -0.575 31.450 ... ... 0.873912
0.829547 ... ... 0.013 0 0.013 113000 31.875 -0.575 32.450 ... ... 0.898033
0.848954 ... ... 0.013 0 0.013 114000 32.875 -0.575 33.450 ... ... 0.921945
0.887116 ... ... 0.013 0 0.013 116000 34.875 -0.575 35.450 ... ... 0.969152
0.924427 ... ... 0.013 0 0.013 118000 36.875 -0.575 37.450 ... ... 1.015565
0.960905 ... ... 0.013 0 0.013 120000 38.875 -0.575 39.450 ... ... 1.061209
0.996613 ... ... 0.013 0 0.013 122000 40.875 -0.575 41.450 ... ... 1.10611
1.031579 ... ... 0.013 0 0.013 124000 42.875 -0.575 43.450 ... ... 1.150293
1.065831 ... ... 0.013 0 0.013 126000 44.875 -0.575 45.450 ... ... 1.193781
1.099409 ... ... 0.013 0 0.013 128000 46.875 -0.575 47.450 ... ... 1.236597
1.132341 ... ... 0.013 0 0.013 130000 48.875 -0.575 49.450 ... ... 1.278764
1.164628 ... ... 0.013 0 0.013 132000 50.875 -0.575 51.450 ... ... 1.3203
1.196309 ... ... 0.013 0 0.013 134000 52.875 -0.575 53.450 ... ... 1.361223
1.227422 ... ... 0.013 0 0.013 136000 54.875 -0.575 55.450 ... ... 1.401552
1.257991 ... ... 0.013 0 0.013 138000 56.875 -0.575 57.450 ... ... 1.441304

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.