DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.500
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.907015 ... ... 60 0.500 60.500 110000 0.013 0 0.013 ... ... 2.003742
2.762312 ... ... 59 0.500 59.500 120000 0.013 0 0.013 ... ... 1.910561
2.63048 ... ... 58 0.500 58.500 130000 0.013 0 0.013 ... ... 1.825247
2.509451 ... ... 57 0.500 57.500 140000 0.013 0 0.013 ... ... 1.746585
2.397619 ... ... 56 0.500 56.500 150000 0.013 0 0.013 ... ... 1.673612
2.293703 ... ... 55 0.500 55.500 160000 0.013 0 0.013 ... ... 1.605558
2.196666 ... ... 54 0.500 54.500 170000 0.013 0 0.013 ... ... 1.541817
2.105668 ... ... 53 0.500 53.500 180000 0.013 0 0.013 ... ... 1.481873
2.02001 ... ... 52 0.500 52.500 190000 0.013 0 0.013 ... ... 1.425289
1.939104 ... ... 51 0.500 51.500 200000 0.013 0 0.013 ... ... 1.371704
1.862453 ... ... 50 0.500 50.500 210000 0.013 0 0.013 ... ... 1.320822
1.789635 ... ... 49 0.500 49.500 220000 0.013 0 0.013 ... ... 1.272382
1.720289 ... ... 48 0.500 48.500 230000 0.013 0 0.013 ... ... 1.226152
1.6541 ... ... 47 0.500 47.500 240000 0.013 0 0.013 ... ... 1.181929
1.590794 ... ... 46 0.500 46.500 250000 0.013 0 0.013 ... ... 1.139553
1.530131 ... ... 45 0.500 45.500 260000 0.013 0 0.013 ... ... 1.098872
1.471898 ... ... 44 0.500 44.500 270000 0.013 0 0.013 ... ... 1.059751
1.415908 ... ... 43 0.500 43.500 280000 0.013 0 0.013 ... ... 1.022062
1.361997 ... ... 42 0.500 42.500 290000 0.013 0 0.013 ... ... 0.985706
1.310014 ... ... 41 0.500 41.500 300000 0.013 0 0.013 ... ... 0.950591
1.259826 ... ... 40 0.500 40.500 310000 0.013 0 0.013 ... ... 0.91663
1.211314 ... ... 39 0.500 39.500 320000 0.013 0 0.013 ... ... 0.883741
1.164367 ... ... 38 0.500 38.500 330000 0.013 0 0.013 ... ... 0.851852
1.118887 ... ... 37 0.500 37.500 340000 0.013 0 0.013 ... ... 0.820907
1.074785 ... ... 36 0.500 36.500 350000 0.013 0 0.013 ... ... 0.790847
1.03198 ... ... 35 0.500 35.500 360000 0.013 0 0.013 ... ... 0.761617
0.990397 ... ... 34 0.500 34.500 370000 0.013 0 0.013 ... ... 0.73316
0.949967 ... ... 33 0.500 33.500 380000 0.013 0 0.013 ... ... 0.705441
0.910629 ... ... 32 0.500 32.500 390000 0.013 0 0.013 ... ... 0.678418
0.872324 ... ... 31 0.500 31.500 400000 0.013 0 0.013 ... ... 0.652051
0.834998 ... ... 30 0.500 30.500 410000 0.013 0 0.013 ... ... 0.626295
0.798601 ... ... 29 0.500 29.500 420000 0.013 0 0.013 ... ... 0.601128
0.763088 ... ... 28 0.500 28.500 430000 0.013 0 0.013 ... ... 0.576518
0.728416 ... ... 27 0.500 27.500 440000 0.013 0 0.013 ... ... 0.552432
0.694548 ... ... 26 0.500 26.500 450000 0.013 0 0.013 ... ... 0.528839
0.661445 ... ... 25 0.500 25.500 460000 0.013 0 0.013 ... ... 0.505721
0.629073 ... ... 24 0.500 24.500 470000 0.013 0 0.013 ... ... 0.483057
0.5974 ... ... 23 0.500 23.500 480000 0.013 0 0.013 ... ... 0.460813
0.581817 ... ... 22.500 0.500 23 485000 0.013 0 0.013 ... ... 0.449842
0.566396 ... ... 22 0.500 22.500 490000 0.013 0 0.013 ... ... 0.438971
0.551137 ... ... 21.500 0.500 22 495000 0.013 0 0.013 ... ... 0.428196
0.536034 ... ... 21 0.500 21.500 500000 0.013 0 0.013 ... ... 0.417515
0.521084 ... ... 20.500 0.500 21 505000 0.013 0 0.013 ... ... 0.406924
0.506285 ... ... 20 0.500 20.500 510000 0.013 0 0.013 ... ... 0.396416
0.491633 ... ... 19.500 0.500 20 515000 0.013 0 0.013 ... ... 0.385995
0.477125 ... ... 19 0.500 19.500 520000 0.013 0 0.013 ... ... 0.375658
0.462759 ... ... 18.500 0.500 19 525000 0.013 0 0.013 ... ... 0.365406
0.448531 ... ... 18 0.500 18.500 530000 0.013 0 0.013 ... ... 0.355233
0.43444 ... ... 17.500 0.500 18 535000 0.013 0 0.013 ... ... 0.345134
0.420482 ... ... 17 0.500 17.500 540000 0.013 0 0.013 ... ... 0.335106
0.406655 ... ... 16.500 0.500 17 545000 0.013 0 0.013 ... ... 0.325151
0.392957 ... ... 16 0.500 16.500 550000 0.013 0 0.013 ... ... 0.315267
0.379384 ... ... 15.500 0.500 16 555000 0.013 0 0.013 ... ... 0.305451
0.365935 ... ... 15 0.500 15.500 560000 0.013 0 0.013 ... ... 0.295698
0.352608 ... ... 14.500 0.500 15 565000 0.013 0 0.013 ... ... 0.286008
0.339399 ... ... 14 0.500 14.500 570000 0.013 0 0.013 ... ... 0.27638
0.326308 ... ... 13.500 0.500 14 575000 0.013 0 0.013 ... ... 0.266811
0.313331 ... ... 13 0.500 13.500 580000 0.013 0 0.013 ... ... 0.257297
0.300467 ... ... 12.500 0.500 13 585000 0.013 0 0.013 ... ... 0.247832
0.287715 ... ... 12 0.500 12.500 590000 0.013 0 0.013 ... ... 0.238421
0.27507 ... ... 11.500 0.500 12 595000 0.013 0 0.013 ... ... 0.229061
0.262533 ... ... 11 0.500 11.500 600000 0.013 0 0.013 ... ... 0.219747
0.250102 ... ... 10.500 0.500 11 605000 0.013 0 0.013 ... ... 0.210471
0.237773 ... ... 10 0.500 10.500 610000 0.013 0 0.013 ... ... 0.201236
0.225546 ... ... 9.500 0.500 10 615000 0.013 0 0.013 ... ... 0.192044
0.213419 ... ... 9 0.500 9.500 620000 0.013 0 0.013 ... ... 0.182881
0.20139 ... ... 8.500 0.500 9 625000 0.013 0 0.013 ... ... 0.173749
0.189458 ... ... 8 0.500 8.500 630000 0.013 0 0.013 ... ... 0.164646
0.177621 ... ... 7.500 0.500 8 635000 0.013 0 0.013 ... ... 0.155563
0.165877 ... ... 7 0.500 7.500 640000 0.013 0 0.013 ... ... 0.1465
0.154225 ... ... 6.500 0.500 7 645000 0.013 0 0.013 ... ... 0.137449
0.142664 ... ... 6 0.500 6.500 650000 0.013 0 0.013 ... ... 0.128408
0.131192 ... ... 5.500 0.500 6 655000 0.013 0 0.013 ... ... 0.119365
0.119807 ... ... 5 0.500 5.500 660000 0.013 -0.013 0.025 ... ... 0.11032
0.108509 ... ... 4.525 0.475 5 665000 0.025 0 0.025 ... ... 0.112481
0.112982 ... ... 4.025 0.500 4.525 670000 0.025 -0.025 0.050 ... ... 0.102626
0.101408 ... ... 3.550 0.475 4.025 675000 0.050 -0.025 0.075 ... ... 0.105475
0.099664 ... ... 3.100 0.450 3.550 680000 0.075 -0.050 0.125 ... ... 0.103337
0.101429 ... ... 2.675 0.425 3.100 685000 0.100 -0.075 0.175 ... ... 0.098419
0.103424 ... ... 2.250 0.425 2.675 690000 0.175 -0.100 0.275 ... ... 0.101554
0.100869 ... ... 1.875 0.375 2.250 695000 0.250 -0.125 0.375 ... ... 0.099629
0.101685 ... ... 1.525 0.350 1.875 700000 0.375 -0.150 0.525 ... ... 0.100899
0.101152 ... ... 1.225 0.300 1.525 705000 0.525 -0.200 0.725 ... ... 0.100685
0.101947 ... ... 0.950 0.275 1.225 710000 0.725 -0.225 0.950 ... ... 0.101729
0.101014 ... ... 0.725 0.225 0.950 715000 0.950 -0.275 1.225 ... ... 0.101014
0.10102 ... ... 0.550 0.175 0.725 720000 1.225 -0.325 1.550 ... ... 0.101236
0.102166 ... ... 0.400 0.150 0.550 725000 1.550 -0.350 1.900 ... ... 0.102625
0.102003 ... ... 0.275 0.125 0.400 730000 1.900 -0.375 2.275 ... ... 0.102763
0.100623 ... ... 0.200 0.075 0.275 735000 2.275 -0.400 2.675 ... ... 0.101799
0.102529 ... ... 0.125 0.075 0.200 740000 2.675 -0.450 3.125 ... ... 0.099869
0.100251 ... ... 0.075 0.050 0.125 745000 3.125 -0.450 3.575 ... ... 0.102884
0.098397 ... ... 0.050 0.025 0.075 750000 3.575 -0.475 4.050 ... ... 0.102471
0.099731 ... ... 0.025 0.025 0.050 755000 4.050 -0.475 4.525 ... ... 0.105681
0.096359 ... ... 0.025 0 0.025 760000 4.525 -0.475 5 ... ... 0.106083
0.104874 ... ... 0.013 0.013 0.025 765000 5 -0.500 5.500 ... ... 0.101171
0.102139 ... ... 0.013 0 0.013 770000 5.500 -0.500 6 ... ... 0.110923
0.10974 ... ... 0.013 0 0.013 775000 6 -0.500 6.500 ... ... 0.120612
0.117226 ... ... 0.013 0 0.013 780000 6.500 -0.500 7 ... ... 0.13024
0.124599 ... ... 0.013 0 0.013 785000 7 -0.500 7.500 ... ... 0.139806
0.131871 ... ... 0.013 0 0.013 790000 7.500 -0.500 8 ... ... 0.149312
0.139044 ... ... 0.013 0 0.013 795000 8 -0.500 8.500 ... ... 0.158758
0.146125 ... ... 0.013 0 0.013 800000 8.500 -0.500 9 ... ... 0.168145
0.153118 ... ... 0.013 0 0.013 805000 9 -0.500 9.500 ... ... 0.177474
0.160027 ... ... 0.013 0 0.013 810000 9.500 -0.500 10 ... ... 0.186746
0.166856 ... ... 0.013 0 0.013 815000 10 -0.500 10.500 ... ... 0.195961
0.173605 ... ... 0.013 0 0.013 820000 10.500 -0.500 11 ... ... 0.205121
0.180283 ... ... 0.013 0 0.013 825000 11 -0.500 11.500 ... ... 0.214225
0.18689 ... ... 0.013 0 0.013 830000 11.500 -0.500 12 ... ... 0.223274
0.193425 ... ... 0.013 0 0.013 835000 12 -0.500 12.500 ... ... 0.232269
0.199891 ... ... 0.013 0 0.013 840000 12.500 -0.500 13 ... ... 0.241212
0.206297 ... ... 0.013 0 0.013 845000 13 -0.500 13.500 ... ... 0.250102
0.212642 ... ... 0.013 0 0.013 850000 13.500 -0.500 14 ... ... 0.258939
0.218923 ... ... 0.013 0 0.013 855000 14 -0.500 14.500 ... ... 0.267726
0.225141 ... ... 0.013 0 0.013 860000 14.500 -0.500 15 ... ... 0.276462
0.231303 ... ... 0.013 0 0.013 865000 15 -0.500 15.500 ... ... 0.285148
0.237412 ... ... 0.013 0 0.013 870000 15.500 -0.500 16 ... ... 0.293784
0.243468 ... ... 0.013 0 0.013 875000 16 -0.500 16.500 ... ... 0.302372
0.249468 ... ... 0.013 0 0.013 880000 16.500 -0.500 17 ... ... 0.310911
0.255413 ... ... 0.013 0 0.013 885000 17 -0.500 17.500 ... ... 0.319402
0.261308 ... ... 0.013 0 0.013 890000 17.500 -0.500 18 ... ... 0.327846
0.267154 ... ... 0.013 0 0.013 895000 18 -0.500 18.500 ... ... 0.336244
0.272952 ... ... 0.013 0 0.013 900000 18.500 -0.500 19 ... ... 0.344595
0.284408 ... ... 0.013 0 0.013 910000 19.500 -0.500 20 ... ... 0.361161
0.295678 ... ... 0.013 0 0.013 920000 20.500 -0.500 21 ... ... 0.37755
0.306773 ... ... 0.013 0 0.013 930000 21.500 -0.500 22 ... ... 0.393763
0.317699 ... ... 0.013 0 0.013 940000 22.500 -0.500 23 ... ... 0.409806
0.328461 ... ... 0.013 0 0.013 950000 23.500 -0.500 24 ... ... 0.425683
0.339068 ... ... 0.013 0 0.013 960000 24.500 -0.500 25 ... ... 0.441396
0.349525 ... ... 0.013 0 0.013 970000 25.500 -0.500 26 ... ... 0.456949
0.359831 ... ... 0.013 0 0.013 980000 26.500 -0.500 27 ... ... 0.472345
0.369992 ... ... 0.013 0 0.013 990000 27.500 -0.500 28 ... ... 0.487589
0.380019 ... ... 0.013 0 0.013 1000000 28.500 -0.500 29 ... ... 0.502682
0.389916 ... ... 0.013 0 0.013 1010000 29.500 -0.500 30 ... ... 0.517627
0.399684 ... ... 0.013 0 0.013 1020000 30.500 -0.500 31 ... ... 0.532429
0.409319 ... ... 0.013 0 0.013 1030000 31.500 -0.500 32 ... ... 0.547089
0.418833 ... ... 0.013 0 0.013 1040000 32.500 -0.500 33 ... ... 0.561611
0.428229 ... ... 0.013 0 0.013 1050000 33.500 -0.500 34 ... ... 0.575997
0.43751 ... ... 0.013 0 0.013 1060000 34.500 -0.500 35 ... ... 0.590249
0.446681 ... ... 0.013 0 0.013 1070000 35.500 -0.500 36 ... ... 0.604372
0.455737 ... ... 0.013 0 0.013 1080000 36.500 -0.500 37 ... ... 0.618366

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.