DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 68.750
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
1.778452 ... ... 53.750 -1 52.750 160000 0.013 0 0.013 ... ... 1.110722
1.700503 ... ... 52.750 -1 51.750 170000 0.013 0 0.013 ... ... 1.065546
1.627499 ... ... 51.750 -1 50.750 180000 0.013 0 0.013 ... ... 1.023047
1.558859 ... ... 50.750 -1 49.750 190000 0.013 0 0.013 ... ... 0.982931
1.494095 ... ... 49.750 -1 48.750 200000 0.013 0 0.013 ... ... 0.944945
1.432798 ... ... 48.750 -1 47.750 210000 0.013 0 0.013 ... ... 0.908872
1.374616 ... ... 47.750 -1 46.750 220000 0.013 0 0.013 ... ... 0.874514
1.319249 ... ... 46.750 -1 45.750 230000 0.013 0 0.013 ... ... 0.841724
1.26644 ... ... 45.750 -1 44.750 240000 0.013 0 0.013 ... ... 0.810362
1.215964 ... ... 44.750 -1 43.750 250000 0.013 0 0.013 ... ... 0.780306
1.167623 ... ... 43.750 -1 42.750 260000 0.013 0 0.013 ... ... 0.751439
1.121243 ... ... 42.750 -1 41.750 270000 0.013 0 0.013 ... ... 0.723676
1.076672 ... ... 41.750 -1 40.750 280000 0.013 0 0.013 ... ... 0.696932
1.033774 ... ... 40.750 -1 39.750 290000 0.013 0 0.013 ... ... 0.671132
0.992427 ... ... 39.750 -1 38.750 300000 0.013 0 0.013 ... ... 0.646204
0.952523 ... ... 38.750 -1 37.750 310000 0.013 0 0.013 ... ... 0.622088
0.913964 ... ... 37.750 -1 36.750 320000 0.013 0 0.013 ... ... 0.598733
0.87666 ... ... 36.750 -1 35.750 330000 0.013 0 0.013 ... ... 0.57609
0.840534 ... ... 35.750 -1 34.750 340000 0.013 0 0.013 ... ... 0.554109
0.805511 ... ... 34.750 -1 33.750 350000 0.013 0 0.013 ... ... 0.532748
0.771527 ... ... 33.750 -1 32.750 360000 0.013 0 0.013 ... ... 0.511973
0.738519 ... ... 32.750 -1 31.750 370000 0.013 0 0.013 ... ... 0.491751
0.706435 ... ... 31.750 -1 30.750 380000 0.013 0 0.013 ... ... 0.472044
0.675221 ... ... 30.750 -1 29.750 390000 0.013 0 0.013 ... ... 0.452822
0.644832 ... ... 29.750 -1 28.750 400000 0.013 0 0.013 ... ... 0.434064
0.615225 ... ... 28.750 -1 27.750 410000 0.013 0 0.013 ... ... 0.415742
0.586359 ... ... 27.750 -1 26.750 420000 0.013 0 0.013 ... ... 0.397827
0.558198 ... ... 26.750 -1 25.750 430000 0.013 0 0.013 ... ... 0.380302
0.530708 ... ... 25.750 -1 24.750 440000 0.013 0 0.013 ... ... 0.363149
0.503857 ... ... 24.750 -1 23.750 450000 0.013 0 0.013 ... ... 0.346343
0.477615 ... ... 23.750 -1 22.750 460000 0.013 0 0.013 ... ... 0.329863
0.451956 ... ... 22.750 -1 21.750 470000 0.013 0 0.013 ... ... 0.313697
0.426852 ... ... 21.750 -1 20.750 480000 0.013 0 0.013 ... ... 0.297826
0.402279 ... ... 20.750 -1 19.750 490000 0.013 0 0.013 ... ... 0.282231
0.390186 ... ... 20.250 -1 19.250 495000 0.013 0 0.013 ... ... 0.274535
0.378216 ... ... 19.750 -1 18.750 500000 0.013 0 0.013 ... ... 0.266904
0.366369 ... ... 19.250 -1 18.250 505000 0.013 0 0.013 ... ... 0.259336
0.354642 ... ... 18.750 -1 17.750 510000 0.013 0 0.013 ... ... 0.251824
0.343031 ... ... 18.250 -1 17.250 515000 0.013 0 0.013 ... ... 0.244371
0.331535 ... ... 17.750 -1 16.750 520000 0.013 0 0.013 ... ... 0.236975
0.320152 ... ... 17.250 -1 16.250 525000 0.013 0 0.013 ... ... 0.229634
0.308878 ... ... 16.750 -1 15.750 530000 0.013 0 0.013 ... ... 0.222348
0.297713 ... ... 16.250 -1 15.250 535000 0.013 0 0.013 ... ... 0.215111
0.286653 ... ... 15.750 -1 14.750 540000 0.013 0 0.013 ... ... 0.207923
0.275698 ... ... 15.250 -1 14.250 545000 0.025 0.013 0.013 ... ... 0.218787
0.264844 ... ... 14.750 -1 13.750 550000 0.025 0.013 0.013 ... ... 0.211174
0.25409 ... ... 14.250 -1 13.250 555000 0.025 0 0.025 ... ... 0.203605
0.243434 ... ... 13.750 -1 12.750 560000 0.025 0 0.025 ... ... 0.19608
0.232874 ... ... 13.250 -1 12.250 565000 0.050 0.025 0.025 ... ... 0.208633
0.232562 ... ... 12.750 -0.975 11.775 570000 0.050 0.025 0.025 ... ... 0.200566
0.222117 ... ... 12.250 -0.975 11.275 575000 0.075 0.025 0.050 ... ... 0.205983
0.220538 ... ... 11.775 -0.975 10.800 580000 0.075 0.025 0.050 ... ... 0.197561
0.210161 ... ... 11.275 -0.975 10.300 585000 0.100 0.025 0.075 ... ... 0.199454
0.207538 ... ... 10.800 -0.975 9.825 590000 0.125 0.025 0.100 ... ... 0.199372
0.210487 ... ... 10.325 -0.950 9.375 595000 0.150 0.025 0.125 ... ... 0.19788
0.205813 ... ... 9.850 -0.950 8.900 600000 0.200 0.050 0.150 ... ... 0.201459
0.205778 ... ... 9.375 -0.925 8.450 605000 0.250 0.075 0.175 ... ... 0.202759
0.204392 ... ... 8.925 -0.925 8 610000 0.300 0.075 0.225 ... ... 0.202404
0.206011 ... ... 8.475 -0.900 7.575 615000 0.350 0.075 0.275 ... ... 0.200753
0.202285 ... ... 8.025 -0.900 7.125 620000 0.425 0.100 0.325 ... ... 0.201838
0.204665 ... ... 7.600 -0.875 6.725 625000 0.500 0.125 0.375 ... ... 0.201387
0.202217 ... ... 7.150 -0.850 6.300 630000 0.600 0.150 0.450 ... ... 0.202828
0.201715 ... ... 6.750 -0.850 5.900 635000 0.700 0.175 0.525 ... ... 0.202738
0.202688 ... ... 6.350 -0.825 5.525 640000 0.800 0.175 0.625 ... ... 0.201356
0.202248 ... ... 5.950 -0.800 5.150 645000 0.925 0.200 0.725 ... ... 0.201397
0.202983 ... ... 5.550 -0.750 4.800 650000 1.075 0.225 0.850 ... ... 0.202557
0.202378 ... ... 5.200 -0.750 4.450 655000 1.225 0.250 0.975 ... ... 0.202332
0.202766 ... ... 4.825 -0.700 4.125 660000 1.375 0.275 1.100 ... ... 0.200865
0.201877 ... ... 4.500 -0.700 3.800 665000 1.550 0.300 1.250 ... ... 0.200376
0.201868 ... ... 4.150 -0.650 3.500 670000 1.750 0.325 1.425 ... ... 0.200733
0.200629 ... ... 3.850 -0.650 3.200 675000 1.975 0.375 1.600 ... ... 0.201857
0.202186 ... ... 3.550 -0.600 2.950 680000 2.200 0.400 1.800 ... ... 0.201718
0.200526 ... ... 3.275 -0.600 2.675 685000 2.450 0.425 2.025 ... ... 0.202341
0.201606 ... ... 3 -0.550 2.450 690000 2.700 0.450 2.250 ... ... 0.20176
0.201494 ... ... 2.750 -0.525 2.225 695000 2.975 0.475 2.500 ... ... 0.201957
0.202183 ... ... 2.500 -0.475 2.025 700000 3.250 0.500 2.750 ... ... 0.200978
0.20172 ... ... 2.275 -0.450 1.825 705000 3.550 0.525 3.025 ... ... 0.200814
0.202131 ... ... 2.075 -0.425 1.650 710000 3.875 0.575 3.300 ... ... 0.20153
0.201414 ... ... 1.875 -0.400 1.475 715000 4.200 0.600 3.600 ... ... 0.201127
0.201679 ... ... 1.700 -0.375 1.325 720000 4.550 0.625 3.925 ... ... 0.201723
0.200832 ... ... 1.525 -0.350 1.175 725000 4.900 0.650 4.250 ... ... 0.201229
0.201129 ... ... 1.375 -0.325 1.050 730000 5.275 0.675 4.600 ... ... 0.201909
0.200338 ... ... 1.225 -0.300 0.925 735000 5.650 0.700 4.950 ... ... 0.201539
0.200934 ... ... 1.100 -0.275 0.825 740000 6.050 0.725 5.325 ... ... 0.202597
0.200499 ... ... 0.975 -0.250 0.725 745000 6.450 0.750 5.700 ... ... 0.202682
0.20181 ... ... 0.875 -0.225 0.650 750000 6.850 0.775 6.075 ... ... 0.201701
0.202217 ... ... 0.775 -0.200 0.575 755000 7.275 0.800 6.475 ... ... 0.202581
0.20162 ... ... 0.675 -0.175 0.500 760000 7.700 0.800 6.900 ... ... 0.202524
0.199868 ... ... 0.600 -0.175 0.425 765000 8.150 0.850 7.300 ... ... 0.204907
0.200625 ... ... 0.525 -0.150 0.375 770000 8.575 0.850 7.725 ... ... 0.202875
0.200469 ... ... 0.475 -0.150 0.325 775000 9.025 0.850 8.175 ... ... 0.203552
0.199244 ... ... 0.400 -0.125 0.275 780000 9.475 0.875 8.600 ... ... 0.203333
0.201758 ... ... 0.350 -0.100 0.250 785000 9.950 0.900 9.050 ... ... 0.206859
0.203715 ... ... 0.300 -0.075 0.225 790000 10.400 0.900 9.500 ... ... 0.204863
0.199115 ... ... 0.275 -0.100 0.175 795000 10.875 0.900 9.975 ... ... 0.207182
0.199151 ... ... 0.225 -0.075 0.150 800000 11.350 0.925 10.425 ... ... 0.20897
0.198192 ... ... 0.200 -0.075 0.125 805000 11.825 0.925 10.900 ... ... 0.210166
0.204322 ... ... 0.175 -0.050 0.125 810000 12.325 0.950 11.375 ... ... 0.217581
0.20184 ... ... 0.150 -0.050 0.100 815000 12.800 0.950 11.850 ... ... 0.218009
0.197552 ... ... 0.125 -0.050 0.075 820000 13.275 0.950 12.325 ... ... 0.217656
0.20311 ... ... 0.100 -0.025 0.075 825000 13.775 0.975 12.800 ... ... 0.224867
0.195652 ... ... 0.100 -0.050 0.050 830000 14.275 0.975 13.300 ... ... 0.232035
0.200846 ... ... 0.075 -0.025 0.050 835000 14.750 0.975 13.775 ... ... 0.230658
0.205988 ... ... 0.075 -0.025 0.050 840000 15.250 0.975 14.275 ... ... 0.237749
0.191752 ... ... 0.050 -0.025 0.025 845000 15.750 1 14.750 ... ... 0.2448
0.196448 ... ... 0.050 -0.025 0.025 850000 16.250 1 15.250 ... ... 0.251809
0.201098 ... ... 0.050 -0.025 0.025 855000 16.750 1 15.750 ... ... 0.258779
0.205705 ... ... 0.025 0 0.025 860000 17.250 1 16.250 ... ... 0.265708
0.210272 ... ... 0.025 0 0.025 865000 17.750 1 16.750 ... ... 0.272597
0.214799 ... ... 0.025 0 0.025 870000 18.250 1 17.250 ... ... 0.279448
0.202068 ... ... 0.025 -0.013 0.013 875000 18.750 1 17.750 ... ... 0.28626
0.206244 ... ... 0.025 -0.013 0.013 880000 19.250 1 18.250 ... ... 0.293034
0.214492 ... ... 0.013 0 0.013 890000 20.250 1 19.250 ... ... 0.30647
0.222609 ... ... 0.013 0 0.013 900000 21.250 1 20.250 ... ... 0.319758
0.230599 ... ... 0.013 0 0.013 910000 22.250 1 21.250 ... ... 0.332903
0.238463 ... ... 0.013 0 0.013 920000 23.250 1 22.250 ... ... 0.345907
0.246213 ... ... 0.013 0 0.013 930000 24.250 1 23.250 ... ... 0.358774
0.253851 ... ... 0.013 0 0.013 940000 25.250 1 24.250 ... ... 0.371506
0.261376 ... ... 0.013 0 0.013 950000 26.250 1 25.250 ... ... 0.384107
0.268792 ... ... 0.013 0 0.013 960000 27.250 1 26.250 ... ... 0.396579
0.276105 ... ... 0.013 0 0.013 970000 28.250 1 27.250 ... ... 0.408925
0.283322 ... ... 0.013 0 0.013 980000 29.250 1 28.250 ... ... 0.421148
0.290444 ... ... 0.013 0 0.013 990000 30.250 1 29.250 ... ... 0.43325
0.297466 ... ... 0.013 0 0.013 1000000 31.250 1 30.250 ... ... 0.445234
0.304397 ... ... 0.013 0 0.013 1010000 32.250 1 31.250 ... ... 0.457102
0.31124 ... ... 0.013 0 0.013 1020000 33.250 1 32.250 ... ... 0.468857
0.317998 ... ... 0.013 0 0.013 1030000 34.250 1 33.250 ... ... 0.4805
0.324672 ... ... 0.013 0 0.013 1040000 35.250 1 34.250 ... ... 0.492035
0.331261 ... ... 0.013 0 0.013 1050000 36.250 1 35.250 ... ... 0.503462
0.337771 ... ... 0.013 0 0.013 1060000 37.250 1 36.250 ... ... 0.514785

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.