DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 68.725
Expiration Date: 03/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.868311 ... ... 54.725 0 54.725 140000 0.013 0 0.013 ... ... 2.082611
2.738108 ... ... 53.725 0 53.725 150000 0.013 0 0.013 ... ... 1.993626
2.617042 ... ... 52.725 0 52.725 160000 0.013 0 0.013 ... ... 1.910647
2.503923 ... ... 51.725 0 51.725 170000 0.013 0 0.013 ... ... 1.832917
2.397785 ... ... 50.725 0 50.725 180000 0.013 0 0.013 ... ... 1.759794
2.297826 ... ... 49.725 0 49.725 190000 0.013 0 0.013 ... ... 1.69077
2.203371 ... ... 48.725 0 48.725 200000 0.013 0 0.013 ... ... 1.625411
2.113849 ... ... 47.725 0 47.725 210000 0.013 0 0.013 ... ... 1.563341
2.028769 ... ... 46.725 0 46.725 220000 0.013 0 0.013 ... ... 1.504227
1.947717 ... ... 45.725 0 45.725 230000 0.013 0 0.013 ... ... 1.447806
1.870331 ... ... 44.725 0 44.725 240000 0.013 0 0.013 ... ... 1.393843
1.796293 ... ... 43.725 0 43.725 250000 0.013 0 0.013 ... ... 1.342127
1.725326 ... ... 42.725 0 42.725 260000 0.013 0 0.013 ... ... 1.29246
1.657186 ... ... 41.725 0 41.725 270000 0.013 0 0.013 ... ... 1.244688
1.591653 ... ... 40.725 0 40.725 280000 0.013 0 0.013 ... ... 1.198671
1.528538 ... ... 39.725 0 39.725 290000 0.013 0 0.013 ... ... 1.154279
1.467668 ... ... 38.725 0 38.725 300000 0.013 0 0.013 ... ... 1.111387
1.408887 ... ... 37.725 0 37.725 310000 0.013 0 0.013 ... ... 1.069891
1.352058 ... ... 36.725 0 36.725 320000 0.013 0 0.013 ... ... 1.029706
1.297054 ... ... 35.725 0 35.725 330000 0.013 0 0.013 ... ... 0.990745
1.243761 ... ... 34.725 0 34.725 340000 0.013 0 0.013 ... ... 0.952923
1.192072 ... ... 33.725 0 33.725 350000 0.013 0 0.013 ... ... 0.916167
1.141896 ... ... 32.725 0 32.725 360000 0.013 0 0.013 ... ... 0.880421
1.093144 ... ... 31.725 0 31.725 370000 0.013 0 0.013 ... ... 0.845625
1.045739 ... ... 30.725 0 30.725 380000 0.013 0 0.013 ... ... 0.811716
0.999607 ... ... 29.725 0 29.725 390000 0.013 0 0.013 ... ... 0.778642
0.954681 ... ... 28.725 0 28.725 400000 0.013 0 0.013 ... ... 0.746364
0.910899 ... ... 27.725 0 27.725 410000 0.013 0 0.013 ... ... 0.714838
0.868203 ... ... 26.725 0 26.725 420000 0.013 0 0.013 ... ... 0.684012
0.826539 ... ... 25.725 0 25.725 430000 0.013 0 0.013 ... ... 0.653857
0.785857 ... ... 24.725 0 24.725 440000 0.013 0 0.013 ... ... 0.624341
0.746113 ... ... 23.725 0 23.725 450000 0.013 0 0.013 ... ... 0.595424
0.707263 ... ... 22.725 0 22.725 460000 0.013 0 0.013 ... ... 0.567066
0.669268 ... ... 21.725 0 21.725 470000 0.013 0 0.013 ... ... 0.539249
0.63209 ... ... 20.725 0 20.725 480000 0.013 0 0.013 ... ... 0.511941
0.595696 ... ... 19.725 0 19.725 490000 0.013 0 0.013 ... ... 0.485105
0.560051 ... ... 18.725 0 18.725 500000 0.013 0 0.013 ... ... 0.458731
0.525124 ... ... 17.725 0 17.725 510000 0.013 0 0.013 ... ... 0.432783
0.507921 ... ... 17.225 0 17.225 515000 0.013 0 0.013 ... ... 0.419958
0.490887 ... ... 16.725 0 16.725 520000 0.013 0 0.013 ... ... 0.407231
0.474019 ... ... 16.225 0 16.225 525000 0.013 0 0.013 ... ... 0.394599
0.457313 ... ... 15.725 0 15.725 530000 0.013 0 0.013 ... ... 0.382061
0.440766 ... ... 15.225 0 15.225 535000 0.013 0 0.013 ... ... 0.369608
0.424375 ... ... 14.725 0 14.725 540000 0.013 0 0.013 ... ... 0.35724
0.408137 ... ... 14.225 0 14.225 545000 0.013 0 0.013 ... ... 0.344955
0.392049 ... ... 13.725 0 13.725 550000 0.013 0 0.013 ... ... 0.332749
0.376108 ... ... 13.225 0 13.225 555000 0.013 0 0.013 ... ... 0.320616
0.360313 ... ... 12.725 0 12.725 560000 0.013 0 0.013 ... ... 0.308553
0.344659 ... ... 12.225 0 12.225 565000 0.013 0 0.013 ... ... 0.296564
0.329145 ... ... 11.725 0 11.725 570000 0.013 0 0.013 ... ... 0.284641
0.313768 ... ... 11.225 0 11.225 575000 0.013 0 0.013 ... ... 0.272776
0.298525 ... ... 10.725 0 10.725 580000 0.013 0 0.013 ... ... 0.260967
0.283415 ... ... 10.225 0 10.225 585000 0.013 0 0.013 ... ... 0.249217
0.268434 ... ... 9.725 0 9.725 590000 0.013 0 0.013 ... ... 0.237517
0.253581 ... ... 9.225 0 9.225 595000 0.013 0 0.013 ... ... 0.225859
0.238854 ... ... 8.725 0 8.725 600000 0.013 0 0.013 ... ... 0.214243
0.224249 ... ... 8.225 0 8.225 605000 0.013 0 0.013 ... ... 0.202666
0.209766 ... ... 7.725 0 7.725 610000 0.013 0 0.013 ... ... 0.191116
0.195402 ... ... 7.225 0 7.225 615000 0.013 0 0.013 ... ... 0.179592
0.181155 ... ... 6.725 0 6.725 620000 0.013 0 0.013 ... ... 0.168085
0.167022 ... ... 6.225 0 6.225 625000 0.013 0 0.013 ... ... 0.156589
0.153004 ... ... 5.725 0 5.725 630000 0.013 0 0.013 ... ... 0.145091
0.139096 ... ... 5.225 0 5.225 635000 0.013 0 0.013 ... ... 0.133585
0.125298 ... ... 4.725 0 4.725 640000 0.013 0 0.013 ... ... 0.122056
0.111608 ... ... 4.225 0 4.225 645000 0.013 0 0.013 ... ... 0.110487
0.098024 ... ... 3.725 0 3.725 650000 0.013 0 0.013 ... ... 0.098864
0.084544 ... ... 3.250 -0.025 3.225 655000 0.025 0 0.025 ... ... 0.097831
0.089974 ... ... 2.750 0 2.750 660000 0.025 -0.025 0.050 ... ... 0.084938
0.094459 ... ... 2.300 0 2.300 665000 0.075 0 0.075 ... ... 0.092226
0.090545 ... ... 1.875 -0.025 1.850 670000 0.125 -0.025 0.150 ... ... 0.089267
0.090905 ... ... 1.475 -0.025 1.450 675000 0.225 -0.025 0.250 ... ... 0.090217
0.091735 ... ... 1.100 0 1.100 680000 0.375 -0.025 0.400 ... ... 0.091395
0.091901 ... ... 0.800 0 0.800 685000 0.575 0 0.575 ... ... 0.091804
0.091068 ... ... 0.575 -0.025 0.550 690000 0.825 -0.025 0.850 ... ... 0.091186
0.092834 ... ... 0.375 0 0.375 695000 1.150 0 1.150 ... ... 0.093197
0.090598 ... ... 0.250 -0.025 0.225 700000 1.500 0 1.500 ... ... 0.091307
0.094322 ... ... 0.150 0 0.150 705000 1.900 -0.025 1.925 ... ... 0.090003
0.090731 ... ... 0.075 0 0.075 710000 2.350 0 2.350 ... ... 0.092961
0.095354 ... ... 0.050 0 0.050 715000 2.800 -0.025 2.825 ... ... 0.087792
0.094496 ... ... 0.025 0 0.025 720000 3.300 0 3.300 ... ... 0.100831
0.09468 ... ... 0.013 0 0.013 725000 3.775 0 3.775 ... ... 0.094062
0.104906 ... ... 0.013 0 0.013 730000 4.275 0 4.275 ... ... 0.106152
0.114929 ... ... 0.013 0 0.013 735000 4.775 0 4.775 ... ... 0.11816
0.124767 ... ... 0.013 0 0.013 740000 5.275 0 5.275 ... ... 0.130087
0.134432 ... ... 0.013 0 0.013 745000 5.775 0 5.775 ... ... 0.141934
0.143945 ... ... 0.013 0 0.013 750000 6.275 0 6.275 ... ... 0.153702
0.153308 ... ... 0.013 0 0.013 755000 6.775 0 6.775 ... ... 0.165392
0.162537 ... ... 0.013 0 0.013 760000 7.275 0 7.275 ... ... 0.177005
0.171637 ... ... 0.013 0 0.013 765000 7.775 0 7.775 ... ... 0.188543
0.180615 ... ... 0.013 0 0.013 770000 8.275 0 8.275 ... ... 0.200006
0.189478 ... ... 0.013 0 0.013 775000 8.775 0 8.775 ... ... 0.211395
0.198231 ... ... 0.013 0 0.013 780000 9.275 0 9.275 ... ... 0.222712
0.20688 ... ... 0.013 0 0.013 785000 9.775 0 9.775 ... ... 0.233956
0.215424 ... ... 0.013 0 0.013 790000 10.275 0 10.275 ... ... 0.24513
0.223874 ... ... 0.013 0 0.013 795000 10.775 0 10.775 ... ... 0.256234
0.232232 ... ... 0.013 0 0.013 800000 11.275 0 11.275 ... ... 0.267269
0.2405 ... ... 0.013 0 0.013 805000 11.775 0 11.775 ... ... 0.278236
0.248674 ... ... 0.013 0 0.013 810000 12.275 0 12.275 ... ... 0.289135
0.256767 ... ... 0.013 0 0.013 815000 12.775 0 12.775 ... ... 0.299968
0.264783 ... ... 0.013 0 0.013 820000 13.275 0 13.275 ... ... 0.310736
0.272719 ... ... 0.013 0 0.013 825000 13.775 0 13.775 ... ... 0.321439
0.280571 ... ... 0.013 0 0.013 830000 14.275 0 14.275 ... ... 0.332078
0.288349 ... ... 0.013 0 0.013 835000 14.775 0 14.775 ... ... 0.342654
0.296056 ... ... 0.013 0 0.013 840000 15.275 0 15.275 ... ... 0.353167
0.303697 ... ... 0.013 0 0.013 845000 15.775 0 15.775 ... ... 0.363619
0.311267 ... ... 0.013 0 0.013 850000 16.275 0 16.275 ... ... 0.374009
0.318764 ... ... 0.013 0 0.013 855000 16.775 0 16.775 ... ... 0.38434
0.326196 ... ... 0.013 0 0.013 860000 17.275 0 17.275 ... ... 0.394611
0.333564 ... ... 0.013 0 0.013 865000 17.775 0 17.775 ... ... 0.404823
0.34087 ... ... 0.013 0 0.013 870000 18.275 0 18.275 ... ... 0.414977
0.348117 ... ... 0.013 0 0.013 875000 18.775 0 18.775 ... ... 0.425074
0.355301 ... ... 0.013 0 0.013 880000 19.275 0 19.275 ... ... 0.435114
0.362424 ... ... 0.013 0 0.013 885000 19.775 0 19.775 ... ... 0.445098
0.36949 ... ... 0.013 0 0.013 890000 20.275 0 20.275 ... ... 0.455026
0.3765 ... ... 0.013 0 0.013 895000 20.775 0 20.775 ... ... 0.464899
0.383455 ... ... 0.013 0 0.013 900000 21.275 0 21.275 ... ... 0.474718
0.390356 ... ... 0.013 0 0.013 905000 21.775 0 21.775 ... ... 0.484484
0.397201 ... ... 0.013 0 0.013 910000 22.275 0 22.275 ... ... 0.494197
0.410732 ... ... 0.013 0 0.013 920000 23.275 0 23.275 ... ... 0.513465
0.424066 ... ... 0.013 0 0.013 930000 24.275 0 24.275 ... ... 0.532529
0.437205 ... ... 0.013 0 0.013 940000 25.275 0 25.275 ... ... 0.551393
0.450152 ... ... 0.013 0 0.013 950000 26.275 0 26.275 ... ... 0.57006
0.46291 ... ... 0.013 0 0.013 960000 27.275 0 27.275 ... ... 0.588536
0.475492 ... ... 0.013 0 0.013 970000 28.275 0 28.275 ... ... 0.606823
0.487911 ... ... 0.013 0 0.013 980000 29.275 0 29.275 ... ... 0.624927
0.500163 ... ... 0.013 0 0.013 990000 30.275 0 30.275 ... ... 0.642851
0.512245 ... ... 0.013 0 0.013 1000000 31.275 0 31.275 ... ... 0.660599
0.52417 ... ... 0.013 0 0.013 1010000 32.275 0 32.275 ... ... 0.678174
0.535944 ... ... 0.013 0 0.013 1020000 33.275 0 33.275 ... ... 0.69558
0.547571 ... ... 0.013 0 0.013 1030000 34.275 0 34.275 ... ... 0.71282
0.559053 ... ... 0.013 0 0.013 1040000 35.275 0 35.275 ... ... 0.729897
0.570391 ... ... 0.013 0 0.013 1050000 36.275 0 36.275 ... ... 0.746814
0.581593 ... ... 0.013 0 0.013 1060000 37.275 0 37.275 ... ... 0.763575
0.592663 ... ... 0.013 0 0.013 1070000 38.275 0 38.275 ... ... 0.780183
0.603603 ... ... 0.013 0 0.013 1080000 39.275 0 39.275 ... ... 0.79664
0.614418 ... ... 0.013 0 0.013 1090000 40.275 0 40.275 ... ... 0.812949
0.625107 ... ... 0.013 0 0.013 1100000 41.275 0 41.275 ... ... 0.829113
0.635669 ... ... 0.013 0 0.013 1110000 42.275 0 42.275 ... ... 0.845135
0.646112 ... ... 0.013 0 0.013 1120000 43.275 0 43.275 ... ... 0.861016

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.