DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.250
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.446639 ... ... 53.500 -0.250 53.250 160000 0.013 0 0.013 ... ... 2.877971
3.299738 ... ... 52.500 -0.250 52.250 170000 0.013 0 0.013 ... ... 2.761443
3.16174 ... ... 51.500 -0.250 51.250 180000 0.013 0 0.013 ... ... 2.651831
3.031641 ... ... 50.500 -0.250 50.250 190000 0.013 0 0.013 ... ... 2.548356
2.908589 ... ... 49.500 -0.250 49.250 200000 0.013 0 0.013 ... ... 2.450377
2.791866 ... ... 48.500 -0.250 48.250 210000 0.013 0 0.013 ... ... 2.357332
2.680858 ... ... 47.500 -0.250 47.250 220000 0.013 0 0.013 ... ... 2.268726
2.575023 ... ... 46.500 -0.250 46.250 230000 0.013 0 0.013 ... ... 2.184153
2.473905 ... ... 45.500 -0.250 45.250 240000 0.013 0 0.013 ... ... 2.103264
2.377105 ... ... 44.500 -0.250 44.250 250000 0.013 0 0.013 ... ... 2.025745
2.284274 ... ... 43.500 -0.250 43.250 260000 0.013 0 0.013 ... ... 1.951309
2.195097 ... ... 42.500 -0.250 42.250 270000 0.013 0 0.013 ... ... 1.879706
2.109296 ... ... 41.500 -0.250 41.250 280000 0.013 0 0.013 ... ... 1.810734
2.026625 ... ... 40.500 -0.250 40.250 290000 0.013 0 0.013 ... ... 1.744201
1.946858 ... ... 39.500 -0.250 39.250 300000 0.013 0 0.013 ... ... 1.679926
1.8698 ... ... 38.500 -0.250 38.250 310000 0.013 0 0.013 ... ... 1.617738
1.795277 ... ... 37.500 -0.250 37.250 320000 0.013 0 0.013 ... ... 1.557514
1.723125 ... ... 36.500 -0.250 36.250 330000 0.013 0 0.013 ... ... 1.499128
1.653197 ... ... 35.500 -0.250 35.250 340000 0.013 0 0.013 ... ... 1.44246
1.585359 ... ... 34.500 -0.250 34.250 350000 0.013 0 0.013 ... ... 1.387384
1.519489 ... ... 33.500 -0.250 33.250 360000 0.013 0 0.013 ... ... 1.333821
1.455475 ... ... 32.500 -0.250 32.250 370000 0.013 0 0.013 ... ... 1.281684
1.393214 ... ... 31.500 -0.250 31.250 380000 0.013 0 0.013 ... ... 1.230889
1.332614 ... ... 30.500 -0.250 30.250 390000 0.013 0 0.013 ... ... 1.181339
1.273585 ... ... 29.500 -0.250 29.250 400000 0.013 0 0.013 ... ... 1.132982
1.216048 ... ... 28.500 -0.250 28.250 410000 0.013 0 0.013 ... ... 1.085756
1.15993 ... ... 27.500 -0.250 27.250 420000 0.013 0 0.013 ... ... 1.039591
1.105161 ... ... 26.500 -0.250 26.250 430000 0.013 0 0.013 ... ... 0.99442
1.051677 ... ... 25.500 -0.250 25.250 440000 0.013 0 0.013 ... ... 0.95021
0.999419 ... ... 24.500 -0.250 24.250 450000 0.013 0 0.013 ... ... 0.90691
0.948332 ... ... 23.500 -0.250 23.250 460000 0.013 0 0.013 ... ... 0.864451
0.898363 ... ... 22.500 -0.250 22.250 470000 0.013 0 0.013 ... ... 0.822799
0.849465 ... ... 21.500 -0.250 21.250 480000 0.013 0 0.013 ... ... 0.781917
0.801593 ... ... 20.500 -0.250 20.250 490000 0.013 0 0.013 ... ... 0.74175
0.778028 ... ... 20 -0.250 19.750 495000 0.013 0 0.013 ... ... 0.721923
0.754702 ... ... 19.500 -0.250 19.250 500000 0.013 0 0.013 ... ... 0.702268
0.731611 ... ... 19 -0.250 18.750 505000 0.013 0 0.013 ... ... 0.682777
0.70875 ... ... 18.500 -0.250 18.250 510000 0.013 0 0.013 ... ... 0.663444
0.686116 ... ... 18 -0.250 17.750 515000 0.013 0 0.013 ... ... 0.644255
0.663703 ... ... 17.500 -0.250 17.250 520000 0.013 0 0.013 ... ... 0.625212
0.641507 ... ... 17 -0.250 16.750 525000 0.013 0 0.013 ... ... 0.606313
0.619524 ... ... 16.500 -0.250 16.250 530000 0.013 0 0.013 ... ... 0.587554
0.59775 ... ... 16 -0.250 15.750 535000 0.013 0 0.013 ... ... 0.56893
0.576181 ... ... 15.500 -0.250 15.250 540000 0.013 0 0.013 ... ... 0.550434
0.554812 ... ... 15 -0.250 14.750 545000 0.013 0 0.013 ... ... 0.532061
0.533641 ... ... 14.500 -0.250 14.250 550000 0.013 0 0.013 ... ... 0.51381
0.512664 ... ... 14 -0.250 13.750 555000 0.013 0 0.013 ... ... 0.495676
0.491876 ... ... 13.500 -0.250 13.250 560000 0.013 0 0.013 ... ... 0.477649
0.471275 ... ... 13 -0.250 12.750 565000 0.013 0 0.013 ... ... 0.459722
0.450857 ... ... 12.500 -0.250 12.250 570000 0.013 0 0.013 ... ... 0.441906
0.430619 ... ... 12 -0.250 11.750 575000 0.013 0 0.013 ... ... 0.424187
0.410558 ... ... 11.500 -0.250 11.250 580000 0.013 0 0.013 ... ... 0.406552
0.39067 ... ... 11 -0.250 10.750 585000 0.013 0 0.013 ... ... 0.388999
0.370953 ... ... 10.500 -0.250 10.250 590000 0.013 0 0.013 ... ... 0.371532
0.351403 ... ... 10 -0.250 9.750 595000 0.013 0 0.013 ... ... 0.354141
0.332019 ... ... 9.500 -0.250 9.250 600000 0.013 0 0.013 ... ... 0.336808
0.312797 ... ... 9 -0.250 8.750 605000 0.013 0 0.013 ... ... 0.319538
0.293735 ... ... 8.500 -0.250 8.250 610000 0.013 0 0.013 ... ... 0.302325
0.274829 ... ... 8 -0.250 7.750 615000 0.013 0 0.013 ... ... 0.285152
0.256076 ... ... 7.500 -0.250 7.250 620000 0.013 0 0.013 ... ... 0.268016
0.237475 ... ... 7 -0.250 6.750 625000 0.013 0 0.013 ... ... 0.250904
0.219023 ... ... 6.500 -0.250 6.250 630000 0.013 0 0.013 ... ... 0.233808
0.200717 ... ... 6 -0.250 5.750 635000 0.013 0 0.013 ... ... 0.216709
0.182555 ... ... 5.500 -0.250 5.250 640000 0.013 0 0.013 ... ... 0.199599
0.164534 ... ... 5 -0.250 4.750 645000 0.013 0 0.013 ... ... 0.182453
0.146652 ... ... 4.500 -0.250 4.250 650000 0.013 0 0.013 ... ... 0.165249
0.128908 ... ... 4 -0.250 3.750 655000 0.013 0 0.013 ... ... 0.147965
0.1113 ... ... 3.500 -0.250 3.250 660000 0.013 0 0.013 ... ... 0.130558
0.093824 ... ... 3 -0.250 2.750 665000 0.013 0 0.013 ... ... 0.112979
0.07648 ... ... 2.500 -0.250 2.250 670000 0.013 0 0.013 ... ... 0.095158
0.059264 ... ... 2 -0.250 1.750 675000 0.013 0 0.013 ... ... 0.076988
0.042176 ... ... 1.500 -0.250 1.250 680000 0.013 0 0.013 ... ... 0.058282
0.056108 ... ... 1.025 -0.225 0.800 685000 0.050 0.025 0.025 ... ... 0.055785
0.051262 ... ... 0.600 -0.200 0.400 690000 0.150 0.050 0.100 ... ... 0.051196
0.051012 ... ... 0.275 -0.125 0.150 695000 0.400 0.125 0.275 ... ... 0.051077
0.055184 ... ... 0.100 -0.050 0.050 700000 0.800 0.200 0.600 ... ... 0.055504
0.05724 ... ... 0.025 -0.013 0.013 705000 1.250 0.225 1.025 ... ... 0.041422
0.075067 ... ... 0.013 0 0.013 710000 1.750 0.250 1.500 ... ... 0.057785
0.092115 ... ... 0.013 0 0.013 715000 2.250 0.250 2 ... ... 0.074034
0.108579 ... ... 0.013 0 0.013 720000 2.750 0.250 2.500 ... ... 0.09017
0.124569 ... ... 0.013 0 0.013 725000 3.250 0.250 3 ... ... 0.106194
0.140159 ... ... 0.013 0 0.013 730000 3.750 0.250 3.500 ... ... 0.122108
0.155402 ... ... 0.013 0 0.013 735000 4.250 0.250 4 ... ... 0.137914
0.170343 ... ... 0.013 0 0.013 740000 4.750 0.250 4.500 ... ... 0.153613
0.185005 ... ... 0.013 0 0.013 745000 5.250 0.250 5 ... ... 0.169207
0.199411 ... ... 0.013 0 0.013 750000 5.750 0.250 5.500 ... ... 0.184697
0.21359 ... ... 0.013 0 0.013 755000 6.250 0.250 6 ... ... 0.200084
0.227545 ... ... 0.013 0 0.013 760000 6.750 0.250 6.500 ... ... 0.215368
0.241301 ... ... 0.013 0 0.013 765000 7.250 0.250 7 ... ... 0.230553
0.254865 ... ... 0.013 0 0.013 770000 7.750 0.250 7.500 ... ... 0.24564
0.268248 ... ... 0.013 0 0.013 775000 8.250 0.250 8 ... ... 0.260629
0.281459 ... ... 0.013 0 0.013 780000 8.750 0.250 8.500 ... ... 0.275523
0.294507 ... ... 0.013 0 0.013 785000 9.250 0.250 9 ... ... 0.290321
0.307399 ... ... 0.013 0 0.013 790000 9.750 0.250 9.500 ... ... 0.305027
0.320137 ... ... 0.013 0 0.013 795000 10.250 0.250 10 ... ... 0.31964
0.332734 ... ... 0.013 0 0.013 800000 10.750 0.250 10.500 ... ... 0.334162
0.345194 ... ... 0.013 0 0.013 805000 11.250 0.250 11 ... ... 0.348594
0.357521 ... ... 0.013 0 0.013 810000 11.750 0.250 11.500 ... ... 0.362938
0.369707 ... ... 0.013 0 0.013 815000 12.250 0.250 12 ... ... 0.377195
0.381774 ... ... 0.013 0 0.013 820000 12.750 0.250 12.500 ... ... 0.391365
0.393725 ... ... 0.013 0 0.013 825000 13.250 0.250 13 ... ... 0.405449
0.405559 ... ... 0.013 0 0.013 830000 13.750 0.250 13.500 ... ... 0.419449
0.417268 ... ... 0.013 0 0.013 835000 14.250 0.250 14 ... ... 0.433366
0.428866 ... ... 0.013 0 0.013 840000 14.750 0.250 14.500 ... ... 0.4472
0.440359 ... ... 0.013 0 0.013 845000 15.250 0.250 15 ... ... 0.460953
0.451753 ... ... 0.013 0 0.013 850000 15.750 0.250 15.500 ... ... 0.474625
0.463042 ... ... 0.013 0 0.013 855000 16.250 0.250 16 ... ... 0.488218
0.474224 ... ... 0.013 0 0.013 860000 16.750 0.250 16.500 ... ... 0.501733
0.485307 ... ... 0.013 0 0.013 865000 17.250 0.250 17 ... ... 0.51517
0.496296 ... ... 0.013 0 0.013 870000 17.750 0.250 17.500 ... ... 0.52853
0.507192 ... ... 0.013 0 0.013 875000 18.250 0.250 18 ... ... 0.541814
0.518002 ... ... 0.013 0 0.013 880000 18.750 0.250 18.500 ... ... 0.555024
0.539343 ... ... 0.013 0 0.013 890000 19.750 0.250 19.500 ... ... 0.581222
0.56034 ... ... 0.013 0 0.013 900000 20.750 0.250 20.500 ... ... 0.60713
0.58101 ... ... 0.013 0 0.013 910000 21.750 0.250 21.500 ... ... 0.632755
0.601351 ... ... 0.013 0 0.013 920000 22.750 0.250 22.500 ... ... 0.658103
0.621392 ... ... 0.013 0 0.013 930000 23.750 0.250 23.500 ... ... 0.683181
0.641141 ... ... 0.013 0 0.013 940000 24.750 0.250 24.500 ... ... 0.707994
0.660606 ... ... 0.013 0 0.013 950000 25.750 0.250 25.500 ... ... 0.732548
0.679779 ... ... 0.013 0 0.013 960000 26.750 0.250 26.500 ... ... 0.756849
0.698685 ... ... 0.013 0 0.013 970000 27.750 0.250 27.500 ... ... 0.7809
0.71734 ... ... 0.013 0 0.013 980000 28.750 0.250 28.500 ... ... 0.804707
0.73575 ... ... 0.013 0 0.013 990000 29.750 0.250 29.500 ... ... 0.828277
0.753908 ... ... 0.013 0 0.013 1000000 30.750 0.250 30.500 ... ... 0.851613
0.771823 ... ... 0.013 0 0.013 1010000 31.750 0.250 31.500 ... ... 0.874721
0.78951 ... ... 0.013 0 0.013 1020000 32.750 0.250 32.500 ... ... 0.897606
0.806975 ... ... 0.013 0 0.013 1030000 33.750 0.250 33.500 ... ... 0.920272
0.824223 ... ... 0.013 0 0.013 1040000 34.750 0.250 34.500 ... ... 0.942722
0.841256 ... ... 0.013 0 0.013 1050000 35.750 0.250 35.500 ... ... 0.964962
0.858081 ... ... 0.013 0 0.013 1060000 36.750 0.250 36.500 ... ... 0.986994

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.