DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.975
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
4.742674 ... ... 60.150 -0.175 59.975 110000 0.013 0 0.013 ... ... 3.993342
4.511044 ... ... 59.150 -0.175 58.975 120000 0.013 0 0.013 ... ... 3.806974
4.299302 ... ... 58.150 -0.175 57.975 130000 0.013 0 0.013 ... ... 3.636344
4.104345 ... ... 57.150 -0.175 56.975 140000 0.013 0 0.013 ... ... 3.479016
3.923747 ... ... 56.150 -0.175 55.975 150000 0.013 0 0.013 ... ... 3.333057
3.755553 ... ... 55.150 -0.175 54.975 160000 0.013 0 0.013 ... ... 3.19694
3.59818 ... ... 54.150 -0.175 53.975 170000 0.013 0 0.013 ... ... 3.069449
3.450328 ... ... 53.150 -0.175 52.975 180000 0.013 0 0.013 ... ... 2.949548
3.310926 ... ... 52.150 -0.175 51.975 190000 0.013 0 0.013 ... ... 2.83636
3.179064 ... ... 51.150 -0.175 50.975 200000 0.013 0 0.013 ... ... 2.729176
3.053977 ... ... 50.150 -0.175 49.975 210000 0.013 0 0.013 ... ... 2.627398
2.935006 ... ... 49.150 -0.175 48.975 220000 0.013 0 0.013 ... ... 2.5305
2.821575 ... ... 48.150 -0.175 47.975 230000 0.013 0 0.013 ... ... 2.438015
2.713192 ... ... 47.150 -0.175 46.975 240000 0.013 0 0.013 ... ... 2.349551
2.609433 ... ... 46.150 -0.175 45.975 250000 0.013 0 0.013 ... ... 2.264778
2.509925 ... ... 45.150 -0.175 44.975 260000 0.013 0 0.013 ... ... 2.183395
2.414331 ... ... 44.150 -0.175 43.975 270000 0.013 0 0.013 ... ... 2.105127
2.322352 ... ... 43.150 -0.175 42.975 280000 0.013 0 0.013 ... ... 2.02972
2.233727 ... ... 42.150 -0.175 41.975 290000 0.013 0 0.013 ... ... 1.956985
2.148216 ... ... 41.150 -0.175 40.975 300000 0.013 0 0.013 ... ... 1.88673
2.065605 ... ... 40.150 -0.175 39.975 310000 0.013 0 0.013 ... ... 1.818783
1.98571 ... ... 39.150 -0.175 38.975 320000 0.013 0 0.013 ... ... 1.752968
1.908356 ... ... 38.150 -0.175 37.975 330000 0.013 0 0.013 ... ... 1.689163
1.833385 ... ... 37.150 -0.175 36.975 340000 0.013 0 0.013 ... ... 1.627245
1.760654 ... ... 36.150 -0.175 35.975 350000 0.013 0 0.013 ... ... 1.567096
1.690032 ... ... 35.150 -0.175 34.975 360000 0.013 0 0.013 ... ... 1.508595
1.621401 ... ... 34.150 -0.175 33.975 370000 0.013 0 0.013 ... ... 1.451648
1.554649 ... ... 33.150 -0.175 32.975 380000 0.013 0 0.013 ... ... 1.396175
1.48968 ... ... 32.150 -0.175 31.975 390000 0.013 0 0.013 ... ... 1.342094
1.426394 ... ... 31.150 -0.175 30.975 400000 0.013 0 0.013 ... ... 1.289313
1.364706 ... ... 30.150 -0.175 29.975 410000 0.013 0 0.013 ... ... 1.237762
1.304539 ... ... 29.150 -0.175 28.975 420000 0.013 0 0.013 ... ... 1.187386
1.245818 ... ... 28.150 -0.175 27.975 430000 0.013 0 0.013 ... ... 1.138123
1.188476 ... ... 27.150 -0.175 26.975 440000 0.013 0 0.013 ... ... 1.089898
1.132449 ... ... 26.150 -0.175 25.975 450000 0.013 0 0.013 ... ... 1.042664
1.077676 ... ... 25.150 -0.175 24.975 460000 0.013 0 0.013 ... ... 0.996382
1.024103 ... ... 24.150 -0.175 23.975 470000 0.013 0 0.013 ... ... 0.951
0.971678 ... ... 23.150 -0.175 22.975 480000 0.013 0 0.013 ... ... 0.90645
0.945882 ... ... 22.650 -0.175 22.475 485000 0.013 0 0.013 ... ... 0.884482
0.920354 ... ... 22.150 -0.175 21.975 490000 0.013 0 0.013 ... ... 0.86271
0.89509 ... ... 21.650 -0.175 21.475 495000 0.013 0 0.013 ... ... 0.841131
0.870084 ... ... 21.150 -0.175 20.975 500000 0.013 0 0.013 ... ... 0.819736
0.84533 ... ... 20.650 -0.175 20.475 505000 0.013 0 0.013 ... ... 0.798512
0.820823 ... ... 20.150 -0.175 19.975 510000 0.013 0 0.013 ... ... 0.777463
0.796558 ... ... 19.650 -0.175 19.475 515000 0.013 0 0.013 ... ... 0.756589
0.772529 ... ... 19.150 -0.175 18.975 520000 0.013 0 0.013 ... ... 0.735886
0.748734 ... ... 18.650 -0.175 18.475 525000 0.013 0 0.013 ... ... 0.715345
0.725166 ... ... 18.150 -0.175 17.975 530000 0.013 0 0.013 ... ... 0.694957
0.701823 ... ... 17.650 -0.175 17.475 535000 0.013 0 0.013 ... ... 0.674714
0.678699 ... ... 17.150 -0.175 16.975 540000 0.013 0 0.013 ... ... 0.654619
0.655791 ... ... 16.650 -0.175 16.475 545000 0.013 0 0.013 ... ... 0.634668
0.633095 ... ... 16.150 -0.175 15.975 550000 0.013 0 0.013 ... ... 0.614856
0.610606 ... ... 15.650 -0.175 15.475 555000 0.013 0 0.013 ... ... 0.595176
0.588321 ... ... 15.150 -0.175 14.975 560000 0.013 0 0.013 ... ... 0.575623
0.566236 ... ... 14.650 -0.175 14.475 565000 0.013 0 0.013 ... ... 0.556195
0.544347 ... ... 14.150 -0.175 13.975 570000 0.013 0 0.013 ... ... 0.536888
0.522652 ... ... 13.650 -0.175 13.475 575000 0.013 0 0.013 ... ... 0.517696
0.501146 ... ... 13.150 -0.175 12.975 580000 0.013 0 0.013 ... ... 0.498602
0.479826 ... ... 12.650 -0.175 12.475 585000 0.013 0 0.013 ... ... 0.479618
0.458689 ... ... 12.150 -0.175 11.975 590000 0.013 0 0.013 ... ... 0.46074
0.437732 ... ... 11.650 -0.175 11.475 595000 0.013 0 0.013 ... ... 0.441954
0.416951 ... ... 11.150 -0.175 10.975 600000 0.013 0 0.013 ... ... 0.423247
0.396346 ... ... 10.650 -0.175 10.475 605000 0.013 0 0.013 ... ... 0.404624
0.375911 ... ... 10.150 -0.175 9.975 610000 0.013 0 0.013 ... ... 0.386089
0.355644 ... ... 9.650 -0.175 9.475 615000 0.013 0 0.013 ... ... 0.367613
0.335543 ... ... 9.150 -0.175 8.975 620000 0.013 0 0.013 ... ... 0.3492
0.315604 ... ... 8.650 -0.175 8.475 625000 0.013 0 0.013 ... ... 0.330847
0.295824 ... ... 8.150 -0.175 7.975 630000 0.013 0 0.013 ... ... 0.312536
0.276202 ... ... 7.650 -0.175 7.475 635000 0.013 0 0.013 ... ... 0.294266
0.256734 ... ... 7.150 -0.175 6.975 640000 0.013 0 0.013 ... ... 0.276021
0.237419 ... ... 6.650 -0.175 6.475 645000 0.013 0 0.013 ... ... 0.257795
0.218253 ... ... 6.150 -0.175 5.975 650000 0.013 0 0.013 ... ... 0.239568
0.199235 ... ... 5.650 -0.175 5.475 655000 0.013 0 0.013 ... ... 0.221335
0.180361 ... ... 5.150 -0.175 4.975 660000 0.013 0 0.013 ... ... 0.203064
0.161629 ... ... 4.650 -0.175 4.475 665000 0.013 0 0.013 ... ... 0.184749
0.143038 ... ... 4.150 -0.175 3.975 670000 0.013 0 0.013 ... ... 0.16635
0.124585 ... ... 3.650 -0.175 3.475 675000 0.013 0 0.013 ... ... 0.147835
0.106269 ... ... 3.150 -0.175 2.975 680000 0.013 0 0.013 ... ... 0.129161
0.088087 ... ... 2.650 -0.175 2.475 685000 0.013 0 0.013 ... ... 0.110265
0.070038 ... ... 2.150 -0.175 1.975 690000 0.013 0 0.013 ... ... 0.091047
0.052119 ... ... 1.650 -0.175 1.475 695000 0.013 0 0.013 ... ... 0.071358
0.034328 ... ... 1.150 -0.175 0.975 700000 0.013 0 0.013 ... ... 0.050913
0.035216 ... ... 0.700 -0.200 0.500 705000 0.025 -0.025 0.050 ... ... 0.035017
0.029283 ... ... 0.350 -0.225 0.125 710000 0.150 -0.050 0.200 ... ... 0.029288
0.037312 ... ... 0.125 -0.100 0.025 715000 0.550 0.075 0.475 ... ... 0.03754
0.052245 ... ... 0.025 -0.013 0.013 720000 1.025 0.150 0.875 ... ... 0.035584
0.071795 ... ... 0.013 0 0.013 725000 1.525 0.175 1.350 ... ... 0.052759
0.090371 ... ... 0.013 0 0.013 730000 2.025 0.175 1.850 ... ... 0.069816
0.108244 ... ... 0.013 0 0.013 735000 2.525 0.175 2.350 ... ... 0.086756
0.125566 ... ... 0.013 0 0.013 740000 3.025 0.175 2.850 ... ... 0.103582
0.142434 ... ... 0.013 0 0.013 745000 3.525 0.175 3.350 ... ... 0.120295
0.158913 ... ... 0.013 0 0.013 750000 4.025 0.175 3.850 ... ... 0.136896
0.175048 ... ... 0.013 0 0.013 755000 4.525 0.175 4.350 ... ... 0.153387
0.190869 ... ... 0.013 0 0.013 760000 5.025 0.175 4.850 ... ... 0.169769
0.20642 ... ... 0.013 0 0.013 765000 5.525 0.175 5.350 ... ... 0.186045
0.221708 ... ... 0.013 0 0.013 770000 6.025 0.175 5.850 ... ... 0.202213
0.236765 ... ... 0.013 0 0.013 775000 6.525 0.175 6.350 ... ... 0.218277
0.251594 ... ... 0.013 0 0.013 780000 7.025 0.175 6.850 ... ... 0.234239
0.266222 ... ... 0.013 0 0.013 785000 7.525 0.175 7.350 ... ... 0.250098
0.280648 ... ... 0.013 0 0.013 790000 8.025 0.175 7.850 ... ... 0.265857
0.29489 ... ... 0.013 0 0.013 795000 8.525 0.175 8.350 ... ... 0.281518
0.308953 ... ... 0.013 0 0.013 800000 9.025 0.175 8.850 ... ... 0.29708
0.322849 ... ... 0.013 0 0.013 805000 9.525 0.175 9.350 ... ... 0.312546
0.336584 ... ... 0.013 0 0.013 810000 10.025 0.175 9.850 ... ... 0.327917
0.350157 ... ... 0.013 0 0.013 815000 10.525 0.175 10.350 ... ... 0.343194
0.363586 ... ... 0.013 0 0.013 820000 11.025 0.175 10.850 ... ... 0.358378
0.376872 ... ... 0.013 0 0.013 825000 11.525 0.175 11.350 ... ... 0.37347
0.390014 ... ... 0.013 0 0.013 830000 12.025 0.175 11.850 ... ... 0.388471
0.403018 ... ... 0.013 0 0.013 835000 12.525 0.175 12.350 ... ... 0.403383
0.4159 ... ... 0.013 0 0.013 840000 13.025 0.175 12.850 ... ... 0.418208
0.428656 ... ... 0.013 0 0.013 845000 13.525 0.175 13.350 ... ... 0.432945
0.441285 ... ... 0.013 0 0.013 850000 14.025 0.175 13.850 ... ... 0.447596
0.453788 ... ... 0.013 0 0.013 855000 14.525 0.175 14.350 ... ... 0.462162
0.466177 ... ... 0.013 0 0.013 860000 15.025 0.175 14.850 ... ... 0.476644
0.478462 ... ... 0.013 0 0.013 865000 15.525 0.175 15.350 ... ... 0.491042
0.490637 ... ... 0.013 0 0.013 870000 16.025 0.175 15.850 ... ... 0.505358
0.502698 ... ... 0.013 0 0.013 875000 16.525 0.175 16.350 ... ... 0.519592
0.51465 ... ... 0.013 0 0.013 880000 17.025 0.175 16.850 ... ... 0.533747
0.526501 ... ... 0.013 0 0.013 885000 17.525 0.175 17.350 ... ... 0.547822
0.538253 ... ... 0.013 0 0.013 890000 18.025 0.175 17.850 ... ... 0.561818
0.54991 ... ... 0.013 0 0.013 895000 18.525 0.175 18.350 ... ... 0.575736
0.561474 ... ... 0.013 0 0.013 900000 19.025 0.175 18.850 ... ... 0.589578
0.584308 ... ... 0.013 0 0.013 910000 20.025 0.175 19.850 ... ... 0.617035
0.606783 ... ... 0.013 0 0.013 920000 21.025 0.175 20.850 ... ... 0.644195
0.628914 ... ... 0.013 0 0.013 930000 22.025 0.175 21.850 ... ... 0.671064
0.650702 ... ... 0.013 0 0.013 940000 23.025 0.175 22.850 ... ... 0.697649
0.672174 ... ... 0.013 0 0.013 950000 24.025 0.175 23.850 ... ... 0.723956
0.693338 ... ... 0.013 0 0.013 960000 25.025 0.175 24.850 ... ... 0.749992
0.714201 ... ... 0.013 0 0.013 970000 26.025 0.175 25.850 ... ... 0.77576
0.734758 ... ... 0.013 0 0.013 980000 27.025 0.175 26.850 ... ... 0.801268
0.755037 ... ... 0.013 0 0.013 990000 28.025 0.175 27.850 ... ... 0.826519
0.775054 ... ... 0.013 0 0.013 1000000 29.025 0.175 28.850 ... ... 0.851519
0.79481 ... ... 0.013 0 0.013 1010000 30.025 0.175 29.850 ... ... 0.876274
0.814296 ... ... 0.013 0 0.013 1020000 31.025 0.175 30.850 ... ... 0.900789
0.833529 ... ... 0.013 0 0.013 1030000 32.025 0.175 31.850 ... ... 0.925068
0.852521 ... ... 0.013 0 0.013 1040000 33.025 0.175 32.850 ... ... 0.949116
0.871278 ... ... 0.013 0 0.013 1050000 34.025 0.175 33.850 ... ... 0.972938
0.889808 ... ... 0.013 0 0.013 1060000 35.025 0.175 34.850 ... ... 0.996538
0.908113 ... ... 0.013 0 0.013 1070000 36.025 0.175 35.850 ... ... 1.019921
0.926195 ... ... 0.013 0 0.013 1080000 37.025 0.175 36.850 ... ... 1.043091

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.