DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.525
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
3.485497 ... ... 60 -0.475 59.525 110000 0.013 0 0.013 ... ... 2.626053
3.312783 ... ... 59 -0.475 58.525 120000 0.013 0 0.013 ... ... 2.503118
3.155158 ... ... 58 -0.475 57.525 130000 0.013 0 0.013 ... ... 2.390566
3.010243 ... ... 57 -0.475 56.525 140000 0.013 0 0.013 ... ... 2.286787
2.876165 ... ... 56 -0.475 55.525 150000 0.013 0 0.013 ... ... 2.1905
2.751431 ... ... 55 -0.475 54.525 160000 0.013 0 0.013 ... ... 2.100709
2.634837 ... ... 54 -0.475 53.525 170000 0.013 0 0.013 ... ... 2.016608
2.5254 ... ... 53 -0.475 52.525 180000 0.013 0 0.013 ... ... 1.937513
2.4223 ... ... 52 -0.475 51.525 190000 0.013 0 0.013 ... ... 1.862839
2.324848 ... ... 51 -0.475 50.525 200000 0.013 0 0.013 ... ... 1.792131
2.232456 ... ... 50 -0.475 49.525 210000 0.013 0 0.013 ... ... 1.724988
2.14463 ... ... 49 -0.475 48.525 220000 0.013 0 0.013 ... ... 1.661064
2.060946 ... ... 48 -0.475 47.525 230000 0.013 0 0.013 ... ... 1.600044
1.98103 ... ... 47 -0.475 46.525 240000 0.013 0 0.013 ... ... 1.541681
1.904559 ... ... 46 -0.475 45.525 250000 0.013 0 0.013 ... ... 1.485753
1.831248 ... ... 45 -0.475 44.525 260000 0.013 0 0.013 ... ... 1.43206
1.760843 ... ... 44 -0.475 43.525 270000 0.013 0 0.013 ... ... 1.380415
1.693127 ... ... 43 -0.475 42.525 280000 0.013 0 0.013 ... ... 1.330663
1.6279 ... ... 42 -0.475 41.525 290000 0.013 0 0.013 ... ... 1.282672
1.564987 ... ... 41 -0.475 40.525 300000 0.013 0 0.013 ... ... 1.236317
1.504228 ... ... 40 -0.475 39.525 310000 0.013 0 0.013 ... ... 1.19148
1.44548 ... ... 39 -0.475 38.525 320000 0.013 0 0.013 ... ... 1.14805
1.388615 ... ... 38 -0.475 37.525 330000 0.013 0 0.013 ... ... 1.105948
1.333513 ... ... 37 -0.475 36.525 340000 0.013 0 0.013 ... ... 1.06509
1.280067 ... ... 36 -0.475 35.525 350000 0.013 0 0.013 ... ... 1.025397
1.228182 ... ... 35 -0.475 34.525 360000 0.013 0 0.013 ... ... 0.986785
1.177768 ... ... 34 -0.475 33.525 370000 0.013 0 0.013 ... ... 0.949203
1.128743 ... ... 33 -0.475 32.525 380000 0.013 0 0.013 ... ... 0.912594
1.081032 ... ... 32 -0.475 31.525 390000 0.013 0 0.013 ... ... 0.8769
1.034567 ... ... 31 -0.475 30.525 400000 0.013 0 0.013 ... ... 0.842057
0.989284 ... ... 30 -0.475 29.525 410000 0.013 0 0.013 ... ... 0.808031
0.945123 ... ... 29 -0.475 28.525 420000 0.013 0 0.013 ... ... 0.774779
0.902028 ... ... 28 -0.475 27.525 430000 0.013 0 0.013 ... ... 0.742258
0.859947 ... ... 27 -0.475 26.525 440000 0.013 0 0.013 ... ... 0.710417
0.818836 ... ... 26 -0.475 25.525 450000 0.013 0 0.013 ... ... 0.679235
0.778649 ... ... 25 -0.475 24.525 460000 0.013 0 0.013 ... ... 0.648681
0.739345 ... ... 24 -0.475 23.525 470000 0.013 0 0.013 ... ... 0.618709
0.700887 ... ... 23 -0.475 22.525 480000 0.013 0 0.013 ... ... 0.589292
0.681963 ... ... 22.500 -0.475 22.025 485000 0.013 0 0.013 ... ... 0.574785
0.663238 ... ... 22 -0.475 21.525 490000 0.013 0 0.013 ... ... 0.560407
0.644706 ... ... 21.500 -0.475 21.025 495000 0.013 0 0.013 ... ... 0.546155
0.626365 ... ... 21 -0.475 20.525 500000 0.013 0 0.013 ... ... 0.532018
0.608209 ... ... 20.500 -0.475 20.025 505000 0.013 0 0.013 ... ... 0.517999
0.590234 ... ... 20 -0.475 19.525 510000 0.013 0 0.013 ... ... 0.504098
0.572439 ... ... 19.500 -0.475 19.025 515000 0.013 0 0.013 ... ... 0.490312
0.554818 ... ... 19 -0.475 18.525 520000 0.013 0 0.013 ... ... 0.476636
0.537368 ... ... 18.500 -0.475 18.025 525000 0.013 0 0.013 ... ... 0.463063
0.520086 ... ... 18 -0.475 17.525 530000 0.013 0 0.013 ... ... 0.449587
0.502969 ... ... 17.500 -0.475 17.025 535000 0.013 0 0.013 ... ... 0.436212
0.486013 ... ... 17 -0.475 16.525 540000 0.013 0 0.013 ... ... 0.422934
0.469215 ... ... 16.500 -0.475 16.025 545000 0.013 0 0.013 ... ... 0.409749
0.452573 ... ... 16 -0.475 15.525 550000 0.013 0 0.013 ... ... 0.396655
0.436083 ... ... 15.500 -0.475 15.025 555000 0.013 0 0.013 ... ... 0.383645
0.419742 ... ... 15 -0.475 14.525 560000 0.013 0 0.013 ... ... 0.37072
0.403549 ... ... 14.500 -0.475 14.025 565000 0.013 0 0.013 ... ... 0.357876
0.3875 ... ... 14 -0.475 13.525 570000 0.013 0 0.013 ... ... 0.345111
0.371593 ... ... 13.500 -0.475 13.025 575000 0.013 0 0.013 ... ... 0.332412
0.355825 ... ... 13 -0.475 12.525 580000 0.013 0 0.013 ... ... 0.319787
0.340194 ... ... 12.500 -0.475 12.025 585000 0.013 0 0.013 ... ... 0.307233
0.324697 ... ... 12 -0.475 11.525 590000 0.013 0 0.013 ... ... 0.294744
0.309332 ... ... 11.500 -0.475 11.025 595000 0.013 0 0.013 ... ... 0.282306
0.294097 ... ... 11 -0.475 10.525 600000 0.013 0 0.013 ... ... 0.269926
0.27899 ... ... 10.500 -0.475 10.025 605000 0.013 0 0.013 ... ... 0.257605
0.264008 ... ... 10 -0.475 9.525 610000 0.013 0 0.013 ... ... 0.245326
0.24915 ... ... 9.500 -0.475 9.025 615000 0.013 0 0.013 ... ... 0.233089
0.234413 ... ... 9 -0.475 8.525 620000 0.013 0 0.013 ... ... 0.220893
0.219794 ... ... 8.500 -0.475 8.025 625000 0.013 0 0.013 ... ... 0.208727
0.205293 ... ... 8 -0.475 7.525 630000 0.013 0 0.013 ... ... 0.196589
0.190908 ... ... 7.500 -0.475 7.025 635000 0.013 0 0.013 ... ... 0.184469
0.176636 ... ... 7 -0.475 6.525 640000 0.013 0 0.013 ... ... 0.172363
0.162475 ... ... 6.500 -0.475 6.025 645000 0.013 0 0.013 ... ... 0.160259
0.148424 ... ... 6 -0.475 5.525 650000 0.013 0 0.013 ... ... 0.148151
0.134482 ... ... 5.500 -0.475 5.025 655000 0.013 0 0.013 ... ... 0.136022
0.120645 ... ... 5 -0.475 4.525 660000 0.013 0 0.013 ... ... 0.123865
0.106914 ... ... 4.500 -0.475 4.025 665000 0.013 0 0.013 ... ... 0.111654
0.093286 ... ... 4 -0.475 3.525 670000 0.013 0 0.013 ... ... 0.09937
0.079759 ... ... 3.500 -0.475 3.025 675000 0.013 0 0.013 ... ... 0.086984
0.066332 ... ... 3 -0.475 2.525 680000 0.013 0 0.013 ... ... 0.074456
0.053003 ... ... 2.500 -0.475 2.025 685000 0.013 0 0.013 ... ... 0.061724
0.057508 ... ... 2 -0.450 1.550 690000 0.025 0.013 0.013 ... ... 0.055876
0.049911 ... ... 1.525 -0.450 1.075 695000 0.050 0.025 0.025 ... ... 0.049239
0.050282 ... ... 1.075 -0.400 0.675 700000 0.150 0.075 0.075 ... ... 0.050078
0.051438 ... ... 0.675 -0.300 0.375 705000 0.350 0.175 0.175 ... ... 0.05143
0.051473 ... ... 0.375 -0.200 0.175 710000 0.650 0.275 0.375 ... ... 0.051649
0.053273 ... ... 0.175 -0.100 0.075 715000 1.050 0.375 0.675 ... ... 0.053804
0.05329 ... ... 0.075 -0.050 0.025 720000 1.500 0.425 1.075 ... ... 0.054811
0.058767 ... ... 0.025 -0.013 0.013 725000 1.975 0.450 1.525 ... ... 0.050248
0.070669 ... ... 0.013 0 0.013 730000 2.475 0.475 2 ... ... 0.062752
0.082196 ... ... 0.013 0 0.013 735000 2.975 0.475 2.500 ... ... 0.075171
0.093415 ... ... 0.013 0 0.013 740000 3.475 0.475 3 ... ... 0.087506
0.104372 ... ... 0.013 0 0.013 745000 3.975 0.475 3.500 ... ... 0.099758
0.115097 ... ... 0.013 0 0.013 750000 4.475 0.475 4 ... ... 0.111927
0.125614 ... ... 0.013 0 0.013 755000 4.975 0.475 4.500 ... ... 0.124017
0.135947 ... ... 0.013 0 0.013 760000 5.475 0.475 5 ... ... 0.136026
0.146104 ... ... 0.013 0 0.013 765000 5.975 0.475 5.500 ... ... 0.147957
0.156107 ... ... 0.013 0 0.013 770000 6.475 0.475 6 ... ... 0.159811
0.165958 ... ... 0.013 0 0.013 775000 6.975 0.475 6.500 ... ... 0.171589
0.175673 ... ... 0.013 0 0.013 780000 7.475 0.475 7 ... ... 0.183291
0.185253 ... ... 0.013 0 0.013 785000 7.975 0.475 7.500 ... ... 0.194918
0.19471 ... ... 0.013 0 0.013 790000 8.475 0.475 8 ... ... 0.206473
0.204049 ... ... 0.013 0 0.013 795000 8.975 0.475 8.500 ... ... 0.217955
0.213274 ... ... 0.013 0 0.013 800000 9.475 0.475 9 ... ... 0.229365
0.222393 ... ... 0.013 0 0.013 805000 9.975 0.475 9.500 ... ... 0.240705
0.231403 ... ... 0.013 0 0.013 810000 10.475 0.475 10 ... ... 0.251974
0.240317 ... ... 0.013 0 0.013 815000 10.975 0.475 10.500 ... ... 0.263175
0.249136 ... ... 0.013 0 0.013 820000 11.475 0.475 11 ... ... 0.274309
0.25786 ... ... 0.013 0 0.013 825000 11.975 0.475 11.500 ... ... 0.285374
0.266489 ... ... 0.013 0 0.013 830000 12.475 0.475 12 ... ... 0.296374
0.275038 ... ... 0.013 0 0.013 835000 12.975 0.475 12.500 ... ... 0.307308
0.283503 ... ... 0.013 0 0.013 840000 13.475 0.475 13 ... ... 0.318178
0.291884 ... ... 0.013 0 0.013 845000 13.975 0.475 13.500 ... ... 0.328984
0.300181 ... ... 0.013 0 0.013 850000 14.475 0.475 14 ... ... 0.339727
0.308401 ... ... 0.013 0 0.013 855000 14.975 0.475 14.500 ... ... 0.350407
0.31655 ... ... 0.013 0 0.013 860000 15.475 0.475 15 ... ... 0.361026
0.324628 ... ... 0.013 0 0.013 865000 15.975 0.475 15.500 ... ... 0.371584
0.33263 ... ... 0.013 0 0.013 870000 16.475 0.475 16 ... ... 0.382081
0.340559 ... ... 0.013 0 0.013 875000 16.975 0.475 16.500 ... ... 0.39252
0.34842 ... ... 0.013 0 0.013 880000 17.475 0.475 17 ... ... 0.402899
0.356216 ... ... 0.013 0 0.013 885000 17.975 0.475 17.500 ... ... 0.41322
0.363947 ... ... 0.013 0 0.013 890000 18.475 0.475 18 ... ... 0.423484
0.371618 ... ... 0.013 0 0.013 895000 18.975 0.475 18.500 ... ... 0.433691
0.37922 ... ... 0.013 0 0.013 900000 19.475 0.475 19 ... ... 0.443841
0.394244 ... ... 0.013 0 0.013 910000 20.475 0.475 20 ... ... 0.463977
0.409033 ... ... 0.013 0 0.013 920000 21.475 0.475 21 ... ... 0.483895
0.423593 ... ... 0.013 0 0.013 930000 22.475 0.475 22 ... ... 0.503601
0.437935 ... ... 0.013 0 0.013 940000 23.475 0.475 23 ... ... 0.523098
0.452068 ... ... 0.013 0 0.013 950000 24.475 0.475 24 ... ... 0.542392
0.466 ... ... 0.013 0 0.013 960000 25.475 0.475 25 ... ... 0.561488
0.479728 ... ... 0.013 0 0.013 970000 26.475 0.475 26 ... ... 0.580388
0.493262 ... ... 0.013 0 0.013 980000 27.475 0.475 27 ... ... 0.599098
0.506615 ... ... 0.013 0 0.013 990000 28.475 0.475 28 ... ... 0.617621
0.519796 ... ... 0.013 0 0.013 1000000 29.475 0.475 29 ... ... 0.635961
0.532801 ... ... 0.013 0 0.013 1010000 30.475 0.475 30 ... ... 0.654122
0.545629 ... ... 0.013 0 0.013 1020000 31.475 0.475 31 ... ... 0.672108
0.558294 ... ... 0.013 0 0.013 1030000 32.475 0.475 32 ... ... 0.689921
0.570802 ... ... 0.013 0 0.013 1040000 33.475 0.475 33 ... ... 0.707567
0.583155 ... ... 0.013 0 0.013 1050000 34.475 0.475 34 ... ... 0.725046
0.595359 ... ... 0.013 0 0.013 1060000 35.475 0.475 35 ... ... 0.742364
0.607411 ... ... 0.013 0 0.013 1070000 36.475 0.475 36 ... ... 0.759523
0.619321 ... ... 0.013 0 0.013 1080000 37.475 0.475 37 ... ... 0.776525

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.