DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 68.400
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
2.226682 ... ... 56.200 1.200 57.400 110000 0.013 0 0.013 ... ... 1.340416
2.111091 ... ... 55.200 1.200 56.400 120000 0.013 0 0.013 ... ... 1.276726
2.006106 ... ... 54.200 1.200 55.400 130000 0.013 0 0.013 ... ... 1.218412
1.909978 ... ... 53.200 1.200 54.400 140000 0.013 0 0.013 ... ... 1.16463
1.821355 ... ... 52.200 1.200 53.400 150000 0.013 0 0.013 ... ... 1.114734
1.739169 ... ... 51.200 1.200 52.400 160000 0.013 0 0.013 ... ... 1.068206
1.662558 ... ... 50.200 1.200 51.400 170000 0.013 0 0.013 ... ... 1.024618
1.590827 ... ... 49.200 1.200 50.400 180000 0.013 0 0.013 ... ... 0.983614
1.523397 ... ... 48.200 1.200 49.400 190000 0.013 0 0.013 ... ... 0.94491
1.459785 ... ... 47.200 1.200 48.400 200000 0.013 0 0.013 ... ... 0.90826
1.399587 ... ... 46.200 1.200 47.400 210000 0.013 0 0.013 ... ... 0.873452
1.342456 ... ... 45.200 1.200 46.400 220000 0.013 0 0.013 ... ... 0.840302
1.288099 ... ... 44.200 1.200 45.400 230000 0.013 0 0.013 ... ... 0.808664
1.236258 ... ... 43.200 1.200 44.400 240000 0.013 0 0.013 ... ... 0.778403
1.186711 ... ... 42.200 1.200 43.400 250000 0.013 0 0.013 ... ... 0.7494
1.139265 ... ... 41.200 1.200 42.400 260000 0.013 0 0.013 ... ... 0.721546
1.093748 ... ... 40.200 1.200 41.400 270000 0.013 0 0.013 ... ... 0.694755
1.050011 ... ... 39.200 1.200 40.400 280000 0.013 0 0.013 ... ... 0.668949
1.007918 ... ... 38.200 1.200 39.400 290000 0.013 0 0.013 ... ... 0.644053
0.967349 ... ... 37.200 1.200 38.400 300000 0.013 0 0.013 ... ... 0.619995
0.928198 ... ... 36.200 1.200 37.400 310000 0.013 0 0.013 ... ... 0.596723
0.890369 ... ... 35.200 1.200 36.400 320000 0.013 0 0.013 ... ... 0.574185
0.853775 ... ... 34.200 1.200 35.400 330000 0.013 0 0.013 ... ... 0.552334
0.818336 ... ... 33.200 1.200 34.400 340000 0.013 0 0.013 ... ... 0.531117
0.783982 ... ... 32.200 1.200 33.400 350000 0.013 0 0.013 ... ... 0.510502
0.750647 ... ... 31.200 1.200 32.400 360000 0.013 0 0.013 ... ... 0.490452
0.718272 ... ... 30.200 1.200 31.400 370000 0.013 0 0.013 ... ... 0.470934
0.686803 ... ... 29.200 1.200 30.400 380000 0.013 0 0.013 ... ... 0.45191
0.656189 ... ... 28.200 1.200 29.400 390000 0.013 0 0.013 ... ... 0.433357
0.626385 ... ... 27.200 1.200 28.400 400000 0.013 0 0.013 ... ... 0.41525
0.597348 ... ... 26.200 1.200 27.400 410000 0.013 0 0.013 ... ... 0.397564
0.569039 ... ... 25.200 1.200 26.400 420000 0.013 0 0.013 ... ... 0.380268
0.541423 ... ... 24.200 1.200 25.400 430000 0.013 0 0.013 ... ... 0.363351
0.514464 ... ... 23.200 1.200 24.400 440000 0.013 0 0.013 ... ... 0.34679
0.488133 ... ... 22.200 1.200 23.400 450000 0.013 0 0.013 ... ... 0.330562
0.462399 ... ... 21.200 1.200 22.400 460000 0.013 0 0.013 ... ... 0.31465
0.437236 ... ... 20.200 1.200 21.400 470000 0.013 0 0.013 ... ... 0.29904
0.412619 ... ... 19.200 1.200 20.400 480000 0.013 0 0.013 ... ... 0.283711
0.388524 ... ... 18.200 1.200 19.400 490000 0.013 0 0.013 ... ... 0.268651
0.364928 ... ... 17.200 1.200 18.400 500000 0.013 0 0.013 ... ... 0.253848
0.353311 ... ... 16.700 1.200 17.900 505000 0.013 0 0.013 ... ... 0.246536
0.341811 ... ... 16.200 1.200 17.400 510000 0.013 0 0.013 ... ... 0.239279
0.330426 ... ... 15.700 1.200 16.900 515000 0.013 -0.013 0.025 ... ... 0.232079
0.319154 ... ... 15.200 1.200 16.400 520000 0.013 -0.013 0.025 ... ... 0.224934
0.307991 ... ... 14.700 1.200 15.900 525000 0.013 -0.013 0.025 ... ... 0.217842
0.296937 ... ... 14.200 1.200 15.400 530000 0.025 0 0.025 ... ... 0.229434
0.285989 ... ... 13.700 1.200 14.900 535000 0.025 -0.025 0.050 ... ... 0.221933
0.275144 ... ... 13.200 1.200 14.400 540000 0.025 -0.025 0.050 ... ... 0.214481
0.264401 ... ... 12.725 1.175 13.900 545000 0.025 -0.050 0.075 ... ... 0.207076
0.253758 ... ... 12.225 1.175 13.400 550000 0.050 -0.025 0.075 ... ... 0.220541
0.243213 ... ... 11.750 1.150 12.900 555000 0.050 -0.050 0.100 ... ... 0.212621
0.242258 ... ... 11.275 1.150 12.425 560000 0.075 -0.050 0.125 ... ... 0.218732
0.231839 ... ... 10.800 1.125 11.925 565000 0.075 -0.075 0.150 ... ... 0.210481
0.229855 ... ... 10.325 1.125 11.450 570000 0.100 -0.075 0.175 ... ... 0.21299
0.227024 ... ... 9.875 1.100 10.975 575000 0.125 -0.100 0.225 ... ... 0.213474
0.223488 ... ... 9.425 1.075 10.500 580000 0.150 -0.125 0.275 ... ... 0.212523
0.225239 ... ... 8.975 1.075 10.050 585000 0.200 -0.125 0.325 ... ... 0.216895
0.220158 ... ... 8.525 1.050 9.575 590000 0.225 -0.150 0.375 ... ... 0.213392
0.219559 ... ... 8.100 1.025 9.125 595000 0.275 -0.175 0.450 ... ... 0.214371
0.217832 ... ... 7.675 1 8.675 600000 0.325 -0.200 0.525 ... ... 0.213895
0.215166 ... ... 7.250 0.975 8.225 605000 0.375 -0.225 0.600 ... ... 0.212255
0.215404 ... ... 6.850 0.950 7.800 610000 0.450 -0.250 0.700 ... ... 0.213402
0.217748 ... ... 6.475 0.925 7.400 615000 0.525 -0.275 0.800 ... ... 0.213129
0.218534 ... ... 6.075 0.925 7 620000 0.625 -0.300 0.925 ... ... 0.214823
0.218034 ... ... 5.725 0.875 6.600 625000 0.750 -0.300 1.050 ... ... 0.217959
0.221785 ... ... 5.350 0.900 6.250 630000 0.875 -0.325 1.200 ... ... 0.219505
0.223947 ... ... 5.025 0.875 5.900 635000 1.025 -0.325 1.350 ... ... 0.222236
0.224767 ... ... 4.675 0.875 5.550 640000 1.175 -0.325 1.500 ... ... 0.223553
0.226677 ... ... 4.375 0.850 5.225 645000 1.350 -0.325 1.675 ... ... 0.225908
0.227351 ... ... 4.050 0.850 4.900 650000 1.525 -0.350 1.875 ... ... 0.226986
0.229013 ... ... 3.775 0.825 4.600 655000 1.725 -0.350 2.075 ... ... 0.229021
0.227481 ... ... 3.500 0.775 4.275 660000 1.900 -0.400 2.300 ... ... 0.227841
0.226979 ... ... 3.225 0.750 3.975 665000 2.100 -0.425 2.525 ... ... 0.227673
0.22546 ... ... 2.975 0.700 3.675 670000 2.275 -0.500 2.775 ... ... 0.224517
0.221023 ... ... 2.750 0.600 3.350 675000 2.450 -0.600 3.050 ... ... 0.220425
0.217564 ... ... 2.525 0.525 3.050 680000 2.650 -0.675 3.325 ... ... 0.217301
0.213108 ... ... 2.300 0.450 2.750 685000 2.850 -0.750 3.600 ... ... 0.213174
0.20952 ... ... 2.125 0.350 2.475 690000 3.075 -0.825 3.900 ... ... 0.209913
0.208675 ... ... 1.925 0.325 2.250 695000 3.350 -0.875 4.225 ... ... 0.209398
0.206753 ... ... 1.750 0.275 2.025 700000 3.625 -0.925 4.550 ... ... 0.207817
0.207648 ... ... 1.600 0.250 1.850 705000 3.925 -0.950 4.875 ... ... 0.2071
0.207526 ... ... 1.450 0.225 1.675 710000 4.275 -0.950 5.225 ... ... 0.209314
0.208412 ... ... 1.325 0.200 1.525 715000 4.600 -0.975 5.575 ... ... 0.208545
0.210433 ... ... 1.200 0.200 1.400 720000 4.975 -0.975 5.950 ... ... 0.210931
0.211573 ... ... 1.075 0.200 1.275 725000 5.350 -0.975 6.325 ... ... 0.21246
0.211804 ... ... 0.975 0.175 1.150 730000 5.725 -1 6.725 ... ... 0.21311
0.211074 ... ... 0.875 0.150 1.025 735000 6.100 -1.025 7.125 ... ... 0.212839
0.211765 ... ... 0.775 0.150 0.925 740000 6.475 -1.050 7.525 ... ... 0.211577
0.211563 ... ... 0.700 0.125 0.825 745000 6.875 -1.075 7.950 ... ... 0.211808
0.210383 ... ... 0.625 0.100 0.725 750000 7.300 -1.075 8.375 ... ... 0.213825
0.211008 ... ... 0.550 0.100 0.650 755000 7.700 -1.100 8.800 ... ... 0.212271
0.210773 ... ... 0.500 0.075 0.575 760000 8.125 -1.100 9.225 ... ... 0.21264
0.212842 ... ... 0.425 0.100 0.525 765000 8.575 -1.100 9.675 ... ... 0.21536
0.210798 ... ... 0.375 0.075 0.450 770000 9 -1.125 10.125 ... ... 0.214112
0.211292 ... ... 0.350 0.050 0.400 775000 9.450 -1.125 10.575 ... ... 0.215463
0.21096 ... ... 0.300 0.050 0.350 780000 9.900 -1.150 11.050 ... ... 0.216129
0.209672 ... ... 0.275 0.025 0.300 785000 10.350 -1.150 11.500 ... ... 0.216028
0.212058 ... ... 0.225 0.050 0.275 790000 10.800 -1.175 11.975 ... ... 0.215043
0.213955 ... ... 0.200 0.050 0.250 795000 11.275 -1.175 12.450 ... ... 0.217975
0.209733 ... ... 0.175 0.025 0.200 800000 11.750 -1.175 12.925 ... ... 0.220512
0.210006 ... ... 0.150 0.025 0.175 805000 12.225 -1.175 13.400 ... ... 0.222627
0.209474 ... ... 0.150 0 0.150 810000 12.700 -1.175 13.875 ... ... 0.224286
0.207955 ... ... 0.125 0 0.125 815000 13.175 -1.175 14.350 ... ... 0.225442
0.213705 ... ... 0.100 0.025 0.125 820000 13.650 -1.200 14.850 ... ... 0.226031
0.210687 ... ... 0.100 0 0.100 825000 14.150 -1.175 15.325 ... ... 0.233114
0.216156 ... ... 0.075 0.025 0.100 830000 14.625 -1.200 15.825 ... ... 0.232996
0.211085 ... ... 0.075 0 0.075 835000 15.125 -1.175 16.300 ... ... 0.239982
0.21626 ... ... 0.050 0.025 0.075 840000 15.600 -1.200 16.800 ... ... 0.239082
0.212819 ... ... 0.050 0 0.050 850000 16.600 -1.200 17.800 ... ... 0.252871
0.202429 ... ... 0.025 0 0.025 860000 17.600 -1.200 18.800 ... ... 0.266502
0.21118 ... ... 0.025 0 0.025 870000 18.600 -1.200 19.800 ... ... 0.279978
0.219779 ... ... 0.025 0 0.025 880000 19.600 -1.200 20.800 ... ... 0.293302
0.228235 ... ... 0.025 0 0.025 890000 20.600 -1.200 21.800 ... ... 0.30648
0.218406 ... ... 0.013 0 0.013 900000 21.600 -1.200 22.800 ... ... 0.319513
0.226098 ... ... 0.013 0 0.013 910000 22.600 -1.200 23.800 ... ... 0.332405
0.233673 ... ... 0.013 0 0.013 920000 23.600 -1.200 24.800 ... ... 0.345159
0.241137 ... ... 0.013 0 0.013 930000 24.600 -1.200 25.800 ... ... 0.357779
0.248493 ... ... 0.013 0 0.013 940000 25.600 -1.200 26.800 ... ... 0.370267
0.25574 ... ... 0.013 0 0.013 950000 26.600 -1.200 27.800 ... ... 0.382626
0.262883 ... ... 0.013 0 0.013 960000 27.600 -1.200 28.800 ... ... 0.394859
0.269929 ... ... 0.013 0 0.013 970000 28.600 -1.200 29.800 ... ... 0.406969
0.276882 ... ... 0.013 0 0.013 980000 29.600 -1.200 30.800 ... ... 0.418958
0.283741 ... ... 0.013 0 0.013 990000 30.600 -1.200 31.800 ... ... 0.430829
0.290507 ... ... 0.013 0 0.013 1000000 31.600 -1.200 32.800 ... ... 0.442584
0.297185 ... ... 0.013 0 0.013 1010000 32.600 -1.200 33.800 ... ... 0.454226
0.303778 ... ... 0.013 0 0.013 1020000 33.600 -1.200 34.800 ... ... 0.465757

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.