DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 65
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.951936 ... ... 48 2 50 150000 0.013 0 0.013 ... ... 1.285963
1.86179 ... ... 47 2 49 160000 0.013 0 0.013 ... ... 1.23058
1.777655 ... ... 46 2 48 170000 0.013 0 0.013 ... ... 1.17869
1.698789 ... ... 45 2 47 180000 0.013 0 0.013 ... ... 1.12988
1.624574 ... ... 44 2 46 190000 0.013 0 0.013 ... ... 1.0838
1.554498 ... ... 43 2 45 200000 0.013 0 0.013 ... ... 1.040149
1.488126 ... ... 42 2 44 210000 0.013 0 0.013 ... ... 0.99869
1.425089 ... ... 41 2 43 220000 0.013 0 0.013 ... ... 0.959209
1.365067 ... ... 40 2 42 230000 0.013 0 0.013 ... ... 0.921519
1.307787 ... ... 39 2 41 240000 0.013 0 0.013 ... ... 0.885455
1.253009 ... ... 38 2 40 250000 0.013 0 0.013 ... ... 0.850887
1.200524 ... ... 37 2 39 260000 0.013 0 0.013 ... ... 0.817691
1.150148 ... ... 36 2 38 270000 0.013 0 0.013 ... ... 0.785753
1.101716 ... ... 35 2 37 280000 0.013 0 0.013 ... ... 0.754975
1.055084 ... ... 34 2 36 290000 0.013 0 0.013 ... ... 0.725277
1.010123 ... ... 33 2 35 300000 0.013 0 0.013 ... ... 0.696582
0.966716 ... ... 32 2 34 310000 0.013 0 0.013 ... ... 0.668814
0.924758 ... ... 31 2 33 320000 0.013 0 0.013 ... ... 0.64191
0.884156 ... ... 30 2 32 330000 0.013 0 0.013 ... ... 0.615818
0.844824 ... ... 29 2 31 340000 0.013 0 0.013 ... ... 0.590485
0.806683 ... ... 28 2 30 350000 0.013 0 0.013 ... ... 0.565858
0.769662 ... ... 27 2 29 360000 0.013 0 0.013 ... ... 0.541896
0.733699 ... ... 26 2 28 370000 0.013 0 0.013 ... ... 0.518562
0.698732 ... ... 25 2 27 380000 0.013 0 0.013 ... ... 0.495819
0.664707 ... ... 24 2 26 390000 0.013 0 0.013 ... ... 0.473624
0.631575 ... ... 23 2 25 400000 0.013 0 0.013 ... ... 0.451954
0.599289 ... ... 22 2 24 410000 0.013 0 0.013 ... ... 0.430778
0.567806 ... ... 21 2 23 420000 0.013 0 0.013 ... ... 0.410062
0.537086 ... ... 20 2 22 430000 0.013 0 0.013 ... ... 0.389783
0.507092 ... ... 19 2 21 440000 0.013 0 0.013 ... ... 0.36992
0.477791 ... ... 18 2 20 450000 0.013 0 0.013 ... ... 0.350444
0.449151 ... ... 17 2 19 460000 0.013 0 0.013 ... ... 0.331336
0.435069 ... ... 16.500 2 18.500 465000 0.013 0 0.013 ... ... 0.321915
0.421141 ... ... 16 2 18 470000 0.013 0 0.013 ... ... 0.312578
0.407364 ... ... 15.500 2 17.500 475000 0.013 0 0.013 ... ... 0.303317
0.393735 ... ... 15 2 17 480000 0.013 0 0.013 ... ... 0.294136
0.38025 ... ... 14.500 2 16.500 485000 0.013 0 0.013 ... ... 0.285032
0.366906 ... ... 14 2 16 490000 0.013 0 0.013 ... ... 0.276003
0.3537 ... ... 13.500 2 15.500 495000 0.013 0 0.013 ... ... 0.267047
0.340629 ... ... 13 2 15 500000 0.013 0 0.013 ... ... 0.258156
0.327691 ... ... 12.500 2 14.500 505000 0.013 0 0.013 ... ... 0.249332
0.314883 ... ... 12 2 14 510000 0.013 -0.013 0.025 ... ... 0.240572
0.302201 ... ... 11.500 2 13.500 515000 0.013 -0.013 0.025 ... ... 0.231875
0.289644 ... ... 11 2 13 520000 0.013 -0.013 0.025 ... ... 0.223233
0.277209 ... ... 10.500 2 12.500 525000 0.013 -0.013 0.025 ... ... 0.21465
0.264894 ... ... 10.025 1.975 12 530000 0.025 -0.025 0.050 ... ... 0.225211
0.252696 ... ... 9.525 1.975 11.500 535000 0.025 -0.025 0.050 ... ... 0.216099
0.240613 ... ... 9.050 1.950 11 540000 0.025 -0.050 0.075 ... ... 0.207032
0.228642 ... ... 8.575 1.925 10.500 545000 0.050 -0.050 0.100 ... ... 0.219753
0.230489 ... ... 8.100 1.925 10.025 550000 0.050 -0.075 0.125 ... ... 0.210012
0.229956 ... ... 7.625 1.925 9.550 555000 0.075 -0.100 0.175 ... ... 0.21485
0.217993 ... ... 7.175 1.875 9.050 560000 0.100 -0.100 0.200 ... ... 0.216134
0.215668 ... ... 6.725 1.850 8.575 565000 0.125 -0.150 0.275 ... ... 0.215159
0.219719 ... ... 6.300 1.825 8.125 570000 0.150 -0.175 0.325 ... ... 0.212558
0.214315 ... ... 5.875 1.775 7.650 575000 0.175 -0.225 0.400 ... ... 0.208695
0.21416 ... ... 5.450 1.750 7.200 580000 0.225 -0.250 0.475 ... ... 0.210025
0.212198 ... ... 5.050 1.700 6.750 585000 0.275 -0.300 0.575 ... ... 0.20917
0.21347 ... ... 4.675 1.650 6.325 590000 0.350 -0.350 0.700 ... ... 0.211374
0.212672 ... ... 4.300 1.600 5.900 595000 0.425 -0.400 0.825 ... ... 0.211291
0.213991 ... ... 3.950 1.550 5.500 600000 0.525 -0.425 0.950 ... ... 0.213202
0.213305 ... ... 3.600 1.500 5.100 605000 0.625 -0.500 1.125 ... ... 0.212999
0.210943 ... ... 3.275 1.425 4.700 610000 0.725 -0.575 1.300 ... ... 0.211047
0.213117 ... ... 2.975 1.375 4.350 615000 0.850 -0.650 1.500 ... ... 0.210581
0.213278 ... ... 2.700 1.300 4 620000 1 -0.700 1.700 ... ... 0.21123
0.211685 ... ... 2.425 1.225 3.650 625000 1.175 -0.750 1.925 ... ... 0.212745
0.211071 ... ... 2.175 1.150 3.325 630000 1.350 -0.825 2.175 ... ... 0.2124
0.211267 ... ... 1.950 1.075 3.025 635000 1.550 -0.900 2.450 ... ... 0.212855
0.212172 ... ... 1.725 1.025 2.750 640000 1.750 -0.975 2.725 ... ... 0.211584
0.211348 ... ... 1.550 0.925 2.475 645000 1.975 -1.050 3.025 ... ... 0.211058
0.211231 ... ... 1.350 0.875 2.225 650000 2.225 -1.125 3.350 ... ... 0.211231
0.211815 ... ... 1.200 0.800 2 655000 2.500 -1.175 3.675 ... ... 0.212103
0.210746 ... ... 1.050 0.725 1.775 660000 ... ... 2.775 ... ... 0.211325
0.212859 ... ... 0.925 0.675 1.600 665000 3.075 -1.325 4.400 ... ... 0.211311
0.210943 ... ... 0.800 0.600 1.400 670000 3.400 -1.375 4.775 ... ... 0.212146
0.212422 ... ... 0.700 0.550 1.250 675000 3.725 -1.450 5.175 ... ... 0.211409
0.212398 ... ... 0.600 0.500 1.100 680000 4.075 -1.500 5.575 ... ... 0.211669
0.21078 ... ... 0.525 0.425 0.950 685000 4.450 -1.525 5.975 ... ... 0.213133
0.213261 ... ... 0.450 0.400 0.850 690000 4.825 -1.575 6.400 ... ... 0.213167
0.211366 ... ... 0.375 0.350 0.725 695000 5.200 -1.650 6.850 ... ... 0.211641
0.210965 ... ... 0.325 0.300 0.625 700000 5.600 -1.675 7.275 ... ... 0.211658
0.212502 ... ... 0.275 0.275 0.550 705000 6.025 -1.700 7.725 ... ... 0.213666
0.212744 ... ... 0.225 0.250 0.475 710000 6.450 -1.750 8.200 ... ... 0.214455
0.211511 ... ... 0.200 0.200 0.400 715000 6.875 -1.775 8.650 ... ... 0.213876
0.213065 ... ... 0.150 0.200 0.350 720000 7.300 -1.825 9.125 ... ... 0.211681
0.21343 ... ... 0.125 0.175 0.300 725000 7.750 -1.850 9.600 ... ... 0.212514
0.212395 ... ... 0.100 0.150 0.250 730000 8.225 -1.850 10.075 ... ... 0.217413
0.209616 ... ... 0.100 0.100 0.200 735000 8.675 -1.875 10.550 ... ... 0.216016
0.2116 ... ... 0.075 0.100 0.175 740000 9.150 -1.900 11.050 ... ... 0.219346
0.21261 ... ... 0.050 0.100 0.150 745000 9.600 -1.925 11.525 ... ... 0.214849
0.21245 ... ... 0.050 0.075 0.125 750000 10.075 -1.950 12.025 ... ... 0.215973
0.210805 ... ... 0.050 0.050 0.100 755000 10.575 -1.925 12.500 ... ... 0.22477
0.207119 ... ... 0.025 0.050 0.075 760000 11.050 -1.950 13 ... ... 0.224641
0.214148 ... ... 0.025 0.050 0.075 765000 11.525 -1.975 13.500 ... ... 0.223159
0.206861 ... ... 0.025 0.025 0.050 770000 12.025 -1.975 14 ... ... 0.231621
0.213403 ... ... 0.025 0.025 0.050 775000 12.525 -1.975 14.500 ... ... 0.240027
0.21987 ... ... 0.025 0.025 0.050 780000 13 -2 15 ... ... 0.23661
0.204946 ... ... 0.013 0.013 0.025 785000 13.500 -2 15.500 ... ... 0.24491
0.210826 ... ... 0.013 0.013 0.025 790000 14 -2 16 ... ... 0.253157
0.216643 ... ... 0.013 0.013 0.025 795000 14.500 -2 16.500 ... ... 0.261353
0.222402 ... ... 0.013 0.013 0.025 800000 15 -2 17 ... ... 0.269498
0.228105 ... ... 0.013 0.013 0.025 805000 15.500 -2 17.500 ... ... 0.277593
0.214908 ... ... 0.013 0 0.013 810000 16 -2 18 ... ... 0.285639
0.220149 ... ... 0.013 0 0.013 815000 16.500 -2 18.500 ... ... 0.293637
0.225342 ... ... 0.013 0 0.013 820000 17 -2 19 ... ... 0.301586
0.230488 ... ... 0.013 0 0.013 825000 17.500 -2 19.500 ... ... 0.309487
0.235589 ... ... 0.013 0 0.013 830000 18 -2 20 ... ... 0.317342
0.245659 ... ... 0.013 0 0.013 840000 19 -2 21 ... ... 0.332912
0.255555 ... ... 0.013 0 0.013 850000 20 -2 22 ... ... 0.348302
0.265289 ... ... 0.013 0 0.013 860000 21 -2 23 ... ... 0.363514
0.274866 ... ... 0.013 0 0.013 870000 22 -2 24 ... ... 0.378555
0.284283 ... ... 0.013 0 0.013 880000 23 -2 25 ... ... 0.393427
0.29356 ... ... 0.013 0 0.013 890000 24 -2 26 ... ... 0.408134
0.302697 ... ... 0.013 0 0.013 900000 25 -2 27 ... ... 0.422681
0.311697 ... ... 0.013 0 0.013 910000 26 -2 28 ... ... 0.437071
0.32056 ... ... 0.013 0 0.013 920000 27 -2 29 ... ... 0.451307
0.329296 ... ... 0.013 0 0.013 930000 28 -2 30 ... ... 0.465394
0.337911 ... ... 0.013 0 0.013 940000 29 -2 31 ... ... 0.479333
0.34641 ... ... 0.013 0 0.013 950000 30 -2 32 ... ... 0.493129
0.354786 ... ... 0.013 0 0.013 960000 31 -2 33 ... ... 0.506784
0.363051 ... ... 0.013 0 0.013 970000 32 -2 34 ... ... 0.520301
0.371207 ... ... 0.013 0 0.013 980000 33 -2 35 ... ... 0.533684
0.379257 ... ... 0.013 0 0.013 990000 34 -2 36 ... ... 0.546934
0.387204 ... ... 0.013 0 0.013 1000000 35 -2 37 ... ... 0.560056
0.395045 ... ... 0.013 0 0.013 1010000 36 -2 38 ... ... 0.573051
0.402791 ... ... 0.013 0 0.013 1020000 37 -2 39 ... ... 0.585921
0.410443 ... ... 0.013 0 0.013 1030000 38 -2 40 ... ... 0.59867
0.418002 ... ... 0.013 0 0.013 1040000 39 -2 41 ... ... 0.6113
0.425472 ... ... 0.013 0 0.013 1050000 40 -2 42 ... ... 0.623813

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.