DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.025
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
3.086519 ... ... 60.500 -0.475 60.025 110000 0.013 0 0.013 ... ... 2.199426
2.93307 ... ... 59.500 -0.475 59.025 120000 0.013 0 0.013 ... ... 2.096813
2.793173 ... ... 58.500 -0.475 58.025 130000 0.013 0 0.013 ... ... 2.002867
2.664665 ... ... 57.500 -0.475 57.025 140000 0.013 0 0.013 ... ... 1.916245
2.545861 ... ... 56.500 -0.475 56.025 150000 0.013 0 0.013 ... ... 1.835882
2.435416 ... ... 55.500 -0.475 55.025 160000 0.013 0 0.013 ... ... 1.760939
2.33224 ... ... 54.500 -0.475 54.025 170000 0.013 0 0.013 ... ... 1.690745
2.235449 ... ... 53.500 -0.475 53.025 180000 0.013 0 0.013 ... ... 1.62473
2.144307 ... ... 52.500 -0.475 52.025 190000 0.013 0 0.013 ... ... 1.562411
2.058197 ... ... 51.500 -0.475 51.025 200000 0.013 0 0.013 ... ... 1.503398
1.976594 ... ... 50.500 -0.475 50.025 210000 0.013 0 0.013 ... ... 1.447362
1.899052 ... ... 49.500 -0.475 49.025 220000 0.013 0 0.013 ... ... 1.394013
1.82519 ... ... 48.500 -0.475 48.025 230000 0.013 0 0.013 ... ... 1.343093
1.754676 ... ... 47.500 -0.475 47.025 240000 0.013 0 0.013 ... ... 1.294388
1.68722 ... ... 46.500 -0.475 46.025 250000 0.013 0 0.013 ... ... 1.247715
1.62257 ... ... 45.500 -0.475 45.025 260000 0.013 0 0.013 ... ... 1.202908
1.5605 ... ... 44.500 -0.475 44.025 270000 0.013 0 0.013 ... ... 1.159816
1.500811 ... ... 43.500 -0.475 43.025 280000 0.013 0 0.013 ... ... 1.1183
1.443329 ... ... 42.500 -0.475 42.025 290000 0.013 0 0.013 ... ... 1.078254
1.387896 ... ... 41.500 -0.475 41.025 300000 0.013 0 0.013 ... ... 1.039575
1.334372 ... ... 40.500 -0.475 40.025 310000 0.013 0 0.013 ... ... 1.002166
1.282628 ... ... 39.500 -0.475 39.025 320000 0.013 0 0.013 ... ... 0.965931
1.232549 ... ... 38.500 -0.475 38.025 330000 0.013 0 0.013 ... ... 0.930803
1.184031 ... ... 37.500 -0.475 37.025 340000 0.013 0 0.013 ... ... 0.896714
1.136977 ... ... 36.500 -0.475 36.025 350000 0.013 0 0.013 ... ... 0.863599
1.091303 ... ... 35.500 -0.475 35.025 360000 0.013 0 0.013 ... ... 0.831391
1.04693 ... ... 34.500 -0.475 34.025 370000 0.013 0 0.013 ... ... 0.800039
1.003784 ... ... 33.500 -0.475 33.025 380000 0.013 0 0.013 ... ... 0.769499
0.9618 ... ... 32.500 -0.475 32.025 390000 0.013 0 0.013 ... ... 0.739724
0.920915 ... ... 31.500 -0.475 31.025 400000 0.013 0 0.013 ... ... 0.710667
0.881073 ... ... 30.500 -0.475 30.025 410000 0.013 0 0.013 ... ... 0.682286
0.842221 ... ... 29.500 -0.475 29.025 420000 0.013 0 0.013 ... ... 0.654552
0.804311 ... ... 28.500 -0.475 28.025 430000 0.013 0 0.013 ... ... 0.627431
0.767297 ... ... 27.500 -0.475 27.025 440000 0.013 0 0.013 ... ... 0.600882
0.731138 ... ... 26.500 -0.475 26.025 450000 0.013 0 0.013 ... ... 0.574878
0.695794 ... ... 25.500 -0.475 25.025 460000 0.013 0 0.013 ... ... 0.549399
0.66123 ... ... 24.500 -0.475 24.025 470000 0.013 0 0.013 ... ... 0.524415
0.62741 ... ... 23.500 -0.475 23.025 480000 0.013 0 0.013 ... ... 0.49989
0.61077 ... ... 23 -0.475 22.525 485000 0.013 0 0.013 ... ... 0.487796
0.594304 ... ... 22.500 -0.475 22.025 490000 0.013 0 0.013 ... ... 0.475811
0.578008 ... ... 22 -0.475 21.525 495000 0.013 0 0.013 ... ... 0.463931
0.56188 ... ... 21.500 -0.475 21.025 500000 0.013 0 0.013 ... ... 0.452153
0.545916 ... ... 21 -0.475 20.525 505000 0.013 0 0.013 ... ... 0.440469
0.530112 ... ... 20.500 -0.475 20.025 510000 0.013 0 0.013 ... ... 0.428882
0.514465 ... ... 20 -0.475 19.525 515000 0.013 0 0.013 ... ... 0.417391
0.498973 ... ... 19.500 -0.475 19.025 520000 0.013 0 0.013 ... ... 0.405994
0.483632 ... ... 19 -0.475 18.525 525000 0.013 0 0.013 ... ... 0.394687
0.468438 ... ... 18.500 -0.475 18.025 530000 0.013 0 0.013 ... ... 0.383463
0.453389 ... ... 18 -0.475 17.525 535000 0.013 0 0.013 ... ... 0.37232
0.438482 ... ... 17.500 -0.475 17.025 540000 0.013 0 0.013 ... ... 0.361258
0.423715 ... ... 17 -0.475 16.525 545000 0.013 0 0.013 ... ... 0.350275
0.409084 ... ... 16.500 -0.475 16.025 550000 0.013 0 0.013 ... ... 0.33937
0.394588 ... ... 16 -0.475 15.525 555000 0.013 0 0.013 ... ... 0.328537
0.380224 ... ... 15.500 -0.475 15.025 560000 0.013 0 0.013 ... ... 0.317773
0.36599 ... ... 15 -0.475 14.525 565000 0.013 0 0.013 ... ... 0.307079
0.351882 ... ... 14.500 -0.475 14.025 570000 0.013 0 0.013 ... ... 0.296452
0.337899 ... ... 14 -0.475 13.525 575000 0.013 0 0.013 ... ... 0.285888
0.324039 ... ... 13.500 -0.475 13.025 580000 0.013 0 0.013 ... ... 0.275378
0.310299 ... ... 13 -0.475 12.525 585000 0.013 0 0.013 ... ... 0.264929
0.296678 ... ... 12.500 -0.475 12.025 590000 0.013 0 0.013 ... ... 0.254538
0.283172 ... ... 12 -0.475 11.525 595000 0.013 0 0.013 ... ... 0.244199
0.269781 ... ... 11.500 -0.475 11.025 600000 0.013 0 0.013 ... ... 0.233902
0.256502 ... ... 11 -0.475 10.525 605000 0.013 0 0.013 ... ... 0.223653
0.243333 ... ... 10.500 -0.475 10.025 610000 0.013 0 0.013 ... ... 0.213451
0.230273 ... ... 10 -0.475 9.525 615000 0.013 0 0.013 ... ... 0.203283
0.217319 ... ... 9.500 -0.475 9.025 620000 0.013 0 0.013 ... ... 0.19315
0.20447 ... ... 9 -0.475 8.525 625000 0.013 0 0.013 ... ... 0.18305
0.191725 ... ... 8.500 -0.475 8.025 630000 0.013 0 0.013 ... ... 0.172974
0.179081 ... ... 8 -0.475 7.525 635000 0.013 0 0.013 ... ... 0.16292
0.166537 ... ... 7.500 -0.475 7.025 640000 0.013 0 0.013 ... ... 0.152881
0.154091 ... ... 7 -0.475 6.525 645000 0.013 0 0.013 ... ... 0.142852
0.141742 ... ... 6.500 -0.475 6.025 650000 0.013 0 0.013 ... ... 0.132824
0.129488 ... ... 6 -0.475 5.525 655000 0.013 0 0.013 ... ... 0.122793
0.117327 ... ... 5.500 -0.475 5.025 660000 0.013 0 0.013 ... ... 0.112743
0.105258 ... ... 5 -0.475 4.525 665000 0.013 0 0.013 ... ... 0.10267
0.09328 ... ... 4.500 -0.475 4.025 670000 0.013 0 0.013 ... ... 0.092551
0.081392 ... ... 4 -0.475 3.525 675000 0.025 0.013 0.013 ... ... 0.092252
0.086385 ... ... 3.525 -0.475 3.050 680000 0.025 0 0.025 ... ... 0.081072
0.083475 ... ... 3.025 -0.450 2.575 685000 0.075 0.025 0.050 ... ... 0.088806
0.088696 ... ... 2.575 -0.425 2.150 690000 0.125 0.050 0.075 ... ... 0.087257
0.086342 ... ... 2.125 -0.400 1.725 695000 0.200 0.075 0.125 ... ... 0.085496
0.086352 ... ... 1.725 -0.375 1.350 700000 0.325 0.100 0.225 ... ... 0.085886
0.086742 ... ... 1.350 -0.325 1.025 705000 0.500 0.150 0.350 ... ... 0.086531
0.086862 ... ... 1.025 -0.275 0.750 710000 0.725 0.200 0.525 ... ... 0.086852
0.086581 ... ... 0.750 -0.225 0.525 715000 1 0.250 0.750 ... ... 0.086769
0.086095 ... ... 0.525 -0.175 0.350 720000 1.325 0.300 1.025 ... ... 0.086524
0.086107 ... ... 0.350 -0.125 0.225 725000 1.700 0.350 1.350 ... ... 0.086876
0.088495 ... ... 0.225 -0.075 0.150 730000 2.100 0.375 1.725 ... ... 0.084746
0.084463 ... ... 0.150 -0.075 0.075 735000 2.550 0.400 2.150 ... ... 0.086738
0.088054 ... ... 0.075 -0.025 0.050 740000 3.025 0.450 2.575 ... ... 0.091617
0.086785 ... ... 0.050 -0.025 0.025 745000 3.500 0.450 3.050 ... ... 0.093018
0.086551 ... ... 0.025 -0.013 0.013 750000 3.975 0.450 3.525 ... ... 0.087071
0.095446 ... ... 0.025 -0.013 0.013 755000 4.475 0.475 4 ... ... 0.097696
0.104169 ... ... 0.013 0 0.013 760000 4.975 0.475 4.500 ... ... 0.108251
0.112741 ... ... 0.013 0 0.013 765000 5.475 0.475 5 ... ... 0.118737
0.121166 ... ... 0.013 0 0.013 770000 5.975 0.475 5.500 ... ... 0.129154
0.129464 ... ... 0.013 0 0.013 775000 6.475 0.475 6 ... ... 0.139505
0.137636 ... ... 0.013 0 0.013 780000 6.975 0.475 6.500 ... ... 0.149789
0.145696 ... ... 0.013 0 0.013 785000 7.475 0.475 7 ... ... 0.160008
0.153644 ... ... 0.013 0 0.013 790000 7.975 0.475 7.500 ... ... 0.170163
0.161491 ... ... 0.013 0 0.013 795000 8.475 0.475 8 ... ... 0.180253
0.16924 ... ... 0.013 0 0.013 800000 8.975 0.475 8.500 ... ... 0.190281
0.176895 ... ... 0.013 0 0.013 805000 9.475 0.475 9 ... ... 0.200247
0.184461 ... ... 0.013 0 0.013 810000 9.975 0.475 9.500 ... ... 0.210152
0.191938 ... ... 0.013 0 0.013 815000 10.475 0.475 10 ... ... 0.219996
0.199336 ... ... 0.013 0 0.013 820000 10.975 0.475 10.500 ... ... 0.229781
0.206655 ... ... 0.013 0 0.013 825000 11.475 0.475 11 ... ... 0.239507
0.213895 ... ... 0.013 0 0.013 830000 11.975 0.475 11.500 ... ... 0.249174
0.221057 ... ... 0.013 0 0.013 835000 12.475 0.475 12 ... ... 0.258784
0.228152 ... ... 0.013 0 0.013 840000 12.975 0.475 12.500 ... ... 0.268337
0.235179 ... ... 0.013 0 0.013 845000 13.475 0.475 13 ... ... 0.277834
0.242136 ... ... 0.013 0 0.013 850000 13.975 0.475 13.500 ... ... 0.287275
0.249023 ... ... 0.013 0 0.013 855000 14.475 0.475 14 ... ... 0.296661
0.255846 ... ... 0.013 0 0.013 860000 14.975 0.475 14.500 ... ... 0.305994
0.262611 ... ... 0.013 0 0.013 865000 15.475 0.475 15 ... ... 0.315273
0.269317 ... ... 0.013 0 0.013 870000 15.975 0.475 15.500 ... ... 0.324499
0.275961 ... ... 0.013 0 0.013 875000 16.475 0.475 16 ... ... 0.333673
0.282544 ... ... 0.013 0 0.013 880000 16.975 0.475 16.500 ... ... 0.342795
0.28907 ... ... 0.013 0 0.013 885000 17.475 0.475 17 ... ... 0.351866
0.295543 ... ... 0.013 0 0.013 890000 17.975 0.475 17.500 ... ... 0.360887
0.301962 ... ... 0.013 0 0.013 895000 18.475 0.475 18 ... ... 0.369857
0.308332 ... ... 0.013 0 0.013 900000 18.975 0.475 18.500 ... ... 0.378779
0.320907 ... ... 0.013 0 0.013 910000 19.975 0.475 19.500 ... ... 0.396476
0.333284 ... ... 0.013 0 0.013 920000 20.975 0.475 20.500 ... ... 0.413983
0.345473 ... ... 0.013 0 0.013 930000 21.975 0.475 21.500 ... ... 0.431303
0.357471 ... ... 0.013 0 0.013 940000 22.975 0.475 22.500 ... ... 0.448441
0.369296 ... ... 0.013 0 0.013 950000 23.975 0.475 23.500 ... ... 0.4654
0.380951 ... ... 0.013 0 0.013 960000 24.975 0.475 24.500 ... ... 0.482185
0.392441 ... ... 0.013 0 0.013 970000 25.975 0.475 25.500 ... ... 0.498798
0.403762 ... ... 0.013 0 0.013 980000 26.975 0.475 26.500 ... ... 0.515244
0.414928 ... ... 0.013 0 0.013 990000 27.975 0.475 27.500 ... ... 0.531526
0.425951 ... ... 0.013 0 0.013 1000000 28.975 0.475 28.500 ... ... 0.547648
0.43683 ... ... 0.013 0 0.013 1010000 29.975 0.475 29.500 ... ... 0.563613
0.447562 ... ... 0.013 0 0.013 1020000 30.975 0.475 30.500 ... ... 0.579423
0.458153 ... ... 0.013 0 0.013 1030000 31.975 0.475 31.500 ... ... 0.595083
0.468611 ... ... 0.013 0 0.013 1040000 32.975 0.475 32.500 ... ... 0.610594
0.47894 ... ... 0.013 0 0.013 1050000 33.975 0.475 33.500 ... ... 0.625961
0.489144 ... ... 0.013 0 0.013 1060000 34.975 0.475 34.500 ... ... 0.641185
0.499223 ... ... 0.013 0 0.013 1070000 35.975 0.475 35.500 ... ... 0.656269
0.509181 ... ... 0.013 0 0.013 1080000 36.975 0.475 36.500 ... ... 0.671216

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.