DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 64.250
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
1.620762 ... ... 48.250 0 48.250 160000 0.013 0 0.013 ... ... 0.995349
1.546442 ... ... 47.250 0 47.250 170000 0.013 0 0.013 ... ... 0.953059
1.476839 ... ... 46.250 0 46.250 180000 0.013 0 0.013 ... ... 0.913277
1.411396 ... ... 45.250 0 45.250 190000 0.013 0 0.013 ... ... 0.875714
1.349648 ... ... 44.250 0 44.250 200000 0.013 0 0.013 ... ... 0.840135
1.291203 ... ... 43.250 0 43.250 210000 0.013 0 0.013 ... ... 0.806342
1.235726 ... ... 42.250 0 42.250 220000 0.013 0 0.013 ... ... 0.77416
1.182932 ... ... 41.250 0 41.250 230000 0.013 0 0.013 ... ... 0.743431
1.132574 ... ... 40.250 0 40.250 240000 0.013 0 0.013 ... ... 0.714033
1.084437 ... ... 39.250 0 39.250 250000 0.013 0 0.013 ... ... 0.685852
1.038334 ... ... 38.250 0 38.250 260000 0.013 0 0.013 ... ... 0.658788
0.994099 ... ... 37.250 0 37.250 270000 0.013 0 0.013 ... ... 0.632745
0.951587 ... ... 36.250 0 36.250 280000 0.013 0 0.013 ... ... 0.607651
0.910667 ... ... 35.250 0 35.250 290000 0.013 0 0.013 ... ... 0.583436
0.871224 ... ... 34.250 0 34.250 300000 0.013 0 0.013 ... ... 0.560037
0.833154 ... ... 33.250 0 33.250 310000 0.013 0 0.013 ... ... 0.537388
0.796365 ... ... 32.250 0 32.250 320000 0.013 0 0.013 ... ... 0.515447
0.760771 ... ... 31.250 0 31.250 330000 0.013 0 0.013 ... ... 0.494168
0.726297 ... ... 30.250 0 30.250 340000 0.013 0 0.013 ... ... 0.473504
0.692874 ... ... 29.250 0 29.250 350000 0.013 0 0.013 ... ... 0.453413
0.660439 ... ... 28.250 0 28.250 360000 0.013 0 0.013 ... ... 0.433866
0.628935 ... ... 27.250 0 27.250 370000 0.013 0 0.013 ... ... 0.414831
0.598308 ... ... 26.250 0 26.250 380000 0.013 0 0.013 ... ... 0.39627
0.56851 ... ... 25.250 0 25.250 390000 0.013 0 0.013 ... ... 0.37816
0.539497 ... ... 24.250 0 24.250 400000 0.013 0 0.013 ... ... 0.360476
0.511228 ... ... 23.250 0 23.250 410000 0.013 0 0.013 ... ... 0.34319
0.483665 ... ... 22.250 0 22.250 420000 0.013 0 0.013 ... ... 0.326277
0.456773 ... ... 21.250 0 21.250 430000 0.013 0 0.013 ... ... 0.309722
0.430519 ... ... 20.250 0 20.250 440000 0.013 0 0.013 ... ... 0.293502
0.404873 ... ... 19.250 0 19.250 450000 0.013 0 0.013 ... ... 0.277596
0.379807 ... ... 18.250 0 18.250 460000 0.013 0 0.013 ... ... 0.26199
0.355295 ... ... 17.250 0 17.250 470000 0.013 0 0.013 ... ... 0.246658
0.331311 ... ... 16.250 0 16.250 480000 0.013 0 0.013 ... ... 0.231588
0.307834 ... ... 15.250 0 15.250 490000 0.013 0 0.013 ... ... 0.216767
0.284841 ... ... 14.250 0 14.250 500000 0.025 0 0.025 ... ... 0.220304
0.262313 ... ... 13.250 0 13.250 510000 0.025 0 0.025 ... ... 0.204863
0.249808 ... ... 12.250 0.025 12.275 520000 0.050 0 0.050 ... ... 0.209773
0.236465 ... ... 11.300 0 11.300 530000 0.100 0 0.100 ... ... 0.217978
0.22932 ... ... 10.325 0.025 10.350 540000 0.150 0 0.150 ... ... 0.217216
0.219764 ... ... 9.400 0 9.400 550000 0.225 0 0.225 ... ... 0.217814
0.217913 ... ... 8.500 0 8.500 560000 0.325 0.025 0.300 ... ... 0.21802
0.219517 ... ... 7.625 0.025 7.650 570000 0.450 0.025 0.425 ... ... 0.217186
0.215899 ... ... 6.800 0 6.800 580000 0.600 0 0.600 ... ... 0.215075
0.216892 ... ... 6.025 0 6.025 590000 0.800 0 0.800 ... ... 0.214394
0.215462 ... ... 5.300 -0.025 5.275 600000 1.075 0 1.075 ... ... 0.216619
0.216433 ... ... 4.650 -0.050 4.600 610000 1.375 -0.050 1.425 ... ... 0.216043
0.216884 ... ... 4.050 -0.075 3.975 620000 1.725 -0.100 1.825 ... ... 0.215172
0.216778 ... ... 3.500 -0.100 3.400 630000 2.150 -0.125 2.275 ... ... 0.215869
0.21612 ... ... 3.025 -0.150 2.875 640000 2.625 -0.150 2.775 ... ... 0.215942
0.214942 ... ... 2.575 -0.175 2.400 650000 3.150 -0.175 3.325 ... ... 0.215474
0.215302 ... ... 2.200 -0.200 2 660000 3.750 -0.175 3.925 ... ... 0.216563
0.215443 ... ... 1.850 -0.200 1.650 670000 4.375 -0.200 4.575 ... ... 0.215427
0.215648 ... ... 1.550 -0.200 1.350 680000 5.075 -0.200 5.275 ... ... 0.216421
0.216313 ... ... 1.300 -0.200 1.100 690000 5.825 -0.175 6 ... ... 0.217988
0.215453 ... ... 1.050 -0.175 0.875 700000 6.600 -0.175 6.775 ... ... 0.218209
0.215952 ... ... 0.875 -0.175 0.700 710000 7.400 -0.175 7.575 ... ... 0.217193
0.215685 ... ... 0.700 -0.150 0.550 720000 8.250 -0.150 8.400 ... ... 0.218236
0.214964 ... ... 0.550 -0.125 0.425 730000 9.125 -0.125 9.250 ... ... 0.219198
0.218541 ... ... 0.450 -0.100 0.350 740000 10.025 -0.100 10.125 ... ... 0.220694
0.214455 ... ... 0.350 -0.100 0.250 750000 10.950 -0.075 11.025 ... ... 0.22364
0.216826 ... ... 0.275 -0.075 0.200 760000 11.875 -0.075 11.950 ... ... 0.22391
0.21636 ... ... 0.225 -0.075 0.150 770000 12.825 -0.075 12.900 ... ... 0.227128
0.220531 ... ... 0.175 -0.050 0.125 780000 13.800 -0.050 13.850 ... ... 0.235234
0.212279 ... ... 0.125 -0.050 0.075 790000 14.775 -0.025 14.800 ... ... 0.242535
0.222819 ... ... 0.100 -0.025 0.075 800000 15.750 -0.025 15.775 ... ... 0.248994
0.219127 ... ... 0.075 -0.025 0.050 810000 16.750 -0.025 16.775 ... ... 0.263122
0.208305 ... ... 0.050 -0.025 0.025 820000 17.750 0 17.750 ... ... 0.27708
0.217161 ... ... 0.050 -0.025 0.025 830000 18.750 0 18.750 ... ... 0.290872
0.225857 ... ... 0.025 0 0.025 840000 19.750 0 19.750 ... ... 0.304503
0.234405 ... ... 0.025 0 0.025 850000 20.750 0 20.750 ... ... 0.317975
0.2242 ... ... 0.025 -0.013 0.013 860000 21.750 0 21.750 ... ... 0.331294
0.231968 ... ... 0.025 -0.013 0.013 870000 22.750 0 22.750 ... ... 0.344462
0.239615 ... ... 0.013 0 0.013 880000 23.750 0 23.750 ... ... 0.357484
0.247147 ... ... 0.013 0 0.013 890000 24.750 0 24.750 ... ... 0.370362
0.254567 ... ... 0.013 0 0.013 900000 25.750 0 25.750 ... ... 0.3831
0.26187 ... ... 0.013 0 0.013 910000 26.750 0 26.750 ... ... 0.395701
0.269069 ... ... 0.013 0 0.013 920000 27.750 0 27.750 ... ... 0.408168
0.276165 ... ... 0.013 0 0.013 930000 28.750 0 28.750 ... ... 0.420504
0.283165 ... ... 0.013 0 0.013 940000 29.750 0 29.750 ... ... 0.432712
0.290065 ... ... 0.013 0 0.013 950000 30.750 0 30.750 ... ... 0.444795
0.296871 ... ... 0.013 0 0.013 960000 31.750 0 31.750 ... ... 0.456756
0.303586 ... ... 0.013 0 0.013 970000 32.750 0 32.750 ... ... 0.468596
0.310213 ... ... 0.013 0 0.013 980000 33.750 0 33.750 ... ... 0.48032
0.316755 ... ... 0.013 0 0.013 990000 34.750 0 34.750 ... ... 0.491928
0.32321 ... ... 0.013 0 0.013 1000000 35.750 0 35.750 ... ... 0.503424
0.329582 ... ... 0.013 0 0.013 1010000 36.750 0 36.750 ... ... 0.514809
0.335878 ... ... 0.013 0 0.013 1020000 37.750 0 37.750 ... ... 0.526087
0.342098 ... ... 0.013 0 0.013 1030000 38.750 0 38.750 ... ... 0.537258
0.348243 ... ... 0.013 0 0.013 1040000 39.750 0 39.750 ... ... 0.548326
0.354315 ... ... 0.013 0 0.013 1050000 40.750 0 40.750 ... ... 0.559292
0.36031 ... ... 0.013 0 0.013 1060000 41.750 0 41.750 ... ... 0.570158

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.