DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.275
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
3.030868 ... ... 53.500 -0.225 53.275 160000 0.013 0 0.013 ... ... 2.418595
2.901356 ... ... 52.500 -0.225 52.275 170000 0.013 0 0.013 ... ... 2.320689
2.779738 ... ... 51.500 -0.225 51.275 180000 0.013 0 0.013 ... ... 2.228594
2.665113 ... ... 50.500 -0.225 50.275 190000 0.013 0 0.013 ... ... 2.141656
2.55673 ... ... 49.500 -0.225 49.275 200000 0.013 0 0.013 ... ... 2.059334
2.453948 ... ... 48.500 -0.225 48.275 210000 0.013 0 0.013 ... ... 1.981159
2.35622 ... ... 47.500 -0.225 47.275 220000 0.013 0 0.013 ... ... 1.906714
2.263075 ... ... 46.500 -0.225 46.275 230000 0.013 0 0.013 ... ... 1.835656
2.174097 ... ... 45.500 -0.225 45.275 240000 0.013 0 0.013 ... ... 1.767695
2.088933 ... ... 44.500 -0.225 44.275 250000 0.013 0 0.013 ... ... 1.702564
2.007272 ... ... 43.500 -0.225 43.275 260000 0.013 0 0.013 ... ... 1.640025
1.928838 ... ... 42.500 -0.225 42.275 270000 0.013 0 0.013 ... ... 1.579865
1.853386 ... ... 41.500 -0.225 41.275 280000 0.013 0 0.013 ... ... 1.521917
1.780696 ... ... 40.500 -0.225 40.275 290000 0.013 0 0.013 ... ... 1.466016
1.710572 ... ... 39.500 -0.225 39.275 300000 0.013 0 0.013 ... ... 1.412015
1.642836 ... ... 38.500 -0.225 38.275 310000 0.013 0 0.013 ... ... 1.359765
1.577331 ... ... 37.500 -0.225 37.275 320000 0.013 0 0.013 ... ... 1.309167
1.513919 ... ... 36.500 -0.225 36.275 330000 0.013 0 0.013 ... ... 1.260112
1.452467 ... ... 35.500 -0.225 35.275 340000 0.013 0 0.013 ... ... 1.212502
1.392857 ... ... 34.500 -0.225 34.275 350000 0.013 0 0.013 ... ... 1.166228
1.334981 ... ... 33.500 -0.225 33.275 360000 0.013 0 0.013 ... ... 1.121226
1.27874 ... ... 32.500 -0.225 32.275 370000 0.013 0 0.013 ... ... 1.077422
1.224044 ... ... 31.500 -0.225 31.275 380000 0.013 0 0.013 ... ... 1.034746
1.170809 ... ... 30.500 -0.225 30.275 390000 0.013 0 0.013 ... ... 0.993116
1.118957 ... ... 29.500 -0.225 29.275 400000 0.013 0 0.013 ... ... 0.952488
1.06842 ... ... 28.500 -0.225 28.275 410000 0.013 0 0.013 ... ... 0.912811
1.019131 ... ... 27.500 -0.225 27.275 420000 0.013 0 0.013 ... ... 0.874026
0.97103 ... ... 26.500 -0.225 26.275 430000 0.013 0 0.013 ... ... 0.836075
0.92406 ... ... 25.500 -0.225 25.275 440000 0.013 0 0.013 ... ... 0.798932
0.878168 ... ... 24.500 -0.225 24.275 450000 0.013 0 0.013 ... ... 0.762553
0.833306 ... ... 23.500 -0.225 23.275 460000 0.013 0 0.013 ... ... 0.726881
0.789427 ... ... 22.500 -0.225 22.275 470000 0.013 0 0.013 ... ... 0.691888
0.74649 ... ... 21.500 -0.225 21.275 480000 0.013 0 0.013 ... ... 0.657541
0.704454 ... ... 20.500 -0.225 20.275 490000 0.013 0 0.013 ... ... 0.623795
0.683762 ... ... 20 -0.225 19.775 495000 0.013 0 0.013 ... ... 0.607138
0.663282 ... ... 19.500 -0.225 19.275 500000 0.013 0 0.013 ... ... 0.590626
0.643007 ... ... 19 -0.225 18.775 505000 0.013 0 0.013 ... ... 0.574251
0.622936 ... ... 18.500 -0.225 18.275 510000 0.013 0 0.013 ... ... 0.558008
0.603063 ... ... 18 -0.225 17.775 515000 0.013 0 0.013 ... ... 0.541888
0.583385 ... ... 17.500 -0.225 17.275 520000 0.013 0 0.013 ... ... 0.525889
0.563898 ... ... 17 -0.225 16.775 525000 0.013 0 0.013 ... ... 0.510012
0.544597 ... ... 16.500 -0.225 16.275 530000 0.013 0 0.013 ... ... 0.494252
0.525481 ... ... 16 -0.225 15.775 535000 0.013 0 0.013 ... ... 0.478606
0.506544 ... ... 15.500 -0.225 15.275 540000 0.013 0 0.013 ... ... 0.463068
0.487785 ... ... 15 -0.225 14.775 545000 0.013 0 0.013 ... ... 0.447633
0.469198 ... ... 14.500 -0.225 14.275 550000 0.013 0 0.013 ... ... 0.432301
0.450782 ... ... 14 -0.225 13.775 555000 0.013 0 0.013 ... ... 0.417066
0.432532 ... ... 13.500 -0.225 13.275 560000 0.013 0 0.013 ... ... 0.401923
0.414446 ... ... 13 -0.225 12.775 565000 0.013 0 0.013 ... ... 0.386862
0.396522 ... ... 12.500 -0.225 12.275 570000 0.013 0 0.013 ... ... 0.371895
0.378755 ... ... 12 -0.225 11.775 575000 0.013 0 0.013 ... ... 0.35701
0.361143 ... ... 11.500 -0.225 11.275 580000 0.013 0 0.013 ... ... 0.342197
0.343684 ... ... 11 -0.225 10.775 585000 0.013 0 0.013 ... ... 0.327451
0.326375 ... ... 10.500 -0.225 10.275 590000 0.013 0 0.013 ... ... 0.312778
0.309213 ... ... 10 -0.225 9.775 595000 0.013 0 0.013 ... ... 0.298169
0.292195 ... ... 9.500 -0.225 9.275 600000 0.013 0 0.013 ... ... 0.28361
0.27532 ... ... 9 -0.225 8.775 605000 0.013 0 0.013 ... ... 0.269103
0.258585 ... ... 8.500 -0.225 8.275 610000 0.013 0 0.013 ... ... 0.254644
0.241988 ... ... 8 -0.225 7.775 615000 0.013 0 0.013 ... ... 0.240219
0.225526 ... ... 7.500 -0.225 7.275 620000 0.013 0 0.013 ... ... 0.225826
0.209197 ... ... 7 -0.225 6.775 625000 0.013 0 0.013 ... ... 0.211453
0.192999 ... ... 6.500 -0.225 6.275 630000 0.013 0 0.013 ... ... 0.197095
0.176929 ... ... 6 -0.225 5.775 635000 0.013 0 0.013 ... ... 0.182734
0.160985 ... ... 5.500 -0.225 5.275 640000 0.013 0 0.013 ... ... 0.168365
0.145165 ... ... 5 -0.225 4.775 645000 0.013 0 0.013 ... ... 0.153965
0.129469 ... ... 4.500 -0.225 4.275 650000 0.013 0 0.013 ... ... 0.139519
0.113892 ... ... 4 -0.225 3.775 655000 0.013 0 0.013 ... ... 0.125007
0.098435 ... ... 3.500 -0.225 3.275 660000 0.013 0 0.013 ... ... 0.110393
0.083094 ... ... 3 -0.225 2.775 665000 0.013 0 0.013 ... ... 0.095637
0.067869 ... ... 2.500 -0.225 2.275 670000 0.013 0 0.013 ... ... 0.080681
0.052757 ... ... 2 -0.225 1.775 675000 0.013 0 0.013 ... ... 0.065437
0.058559 ... ... 1.500 -0.200 1.300 680000 0.025 0.013 0.013 ... ... 0.057453
0.055337 ... ... 1.050 -0.200 0.850 685000 0.075 0.025 0.050 ... ... 0.054989
0.053702 ... ... 0.625 -0.150 0.475 690000 0.200 0.075 0.125 ... ... 0.053619
0.054501 ... ... 0.325 -0.100 0.225 695000 0.450 0.125 0.325 ... ... 0.054567
0.052141 ... ... 0.125 -0.050 0.075 700000 0.800 0.175 0.625 ... ... 0.052457
0.054709 ... ... 0.025 0 0.025 705000 1.250 0.225 1.025 ... ... 0.055733
0.06232 ... ... 0.013 0 0.013 710000 1.725 0.225 1.500 ... ... 0.049991
0.076668 ... ... 0.013 0 0.013 715000 2.225 0.225 2 ... ... 0.064255
0.090518 ... ... 0.013 0 0.013 720000 2.725 0.225 2.500 ... ... 0.078419
0.103967 ... ... 0.013 0 0.013 725000 3.225 0.225 3 ... ... 0.092486
0.117077 ... ... 0.013 0 0.013 730000 3.725 0.225 3.500 ... ... 0.106456
0.129894 ... ... 0.013 0 0.013 735000 4.225 0.225 4 ... ... 0.120331
0.142455 ... ... 0.013 0 0.013 740000 4.725 0.225 4.500 ... ... 0.134112
0.154781 ... ... 0.013 0 0.013 745000 5.225 0.225 5 ... ... 0.1478
0.166892 ... ... 0.013 0 0.013 750000 5.725 0.225 5.500 ... ... 0.161398
0.17881 ... ... 0.013 0 0.013 755000 6.225 0.225 6 ... ... 0.174905
0.190541 ... ... 0.013 0 0.013 760000 6.725 0.225 6.500 ... ... 0.188323
0.202103 ... ... 0.013 0 0.013 765000 7.225 0.225 7 ... ... 0.201654
0.213504 ... ... 0.013 0 0.013 770000 7.725 0.225 7.500 ... ... 0.214897
0.224752 ... ... 0.013 0 0.013 775000 8.225 0.225 8 ... ... 0.228056
0.235856 ... ... 0.013 0 0.013 780000 8.725 0.225 8.500 ... ... 0.24113
0.246822 ... ... 0.013 0 0.013 785000 9.225 0.225 9 ... ... 0.254121
0.257657 ... ... 0.013 0 0.013 790000 9.725 0.225 9.500 ... ... 0.26703
0.268363 ... ... 0.013 0 0.013 795000 10.225 0.225 10 ... ... 0.279859
0.278949 ... ... 0.013 0 0.013 800000 10.725 0.225 10.500 ... ... 0.292608
0.28942 ... ... 0.013 0 0.013 805000 11.225 0.225 11 ... ... 0.305278
0.29978 ... ... 0.013 0 0.013 810000 11.725 0.225 11.500 ... ... 0.317871
0.310022 ... ... 0.013 0 0.013 815000 12.225 0.225 12 ... ... 0.330386
0.320162 ... ... 0.013 0 0.013 820000 12.725 0.225 12.500 ... ... 0.342825
0.330206 ... ... 0.013 0 0.013 825000 13.225 0.225 13 ... ... 0.35519
0.34015 ... ... 0.013 0 0.013 830000 13.725 0.225 13.500 ... ... 0.36748
0.349991 ... ... 0.013 0 0.013 835000 14.225 0.225 14 ... ... 0.379697
0.359737 ... ... 0.013 0 0.013 840000 14.725 0.225 14.500 ... ... 0.391842
0.369395 ... ... 0.013 0 0.013 845000 15.225 0.225 15 ... ... 0.403916
0.37897 ... ... 0.013 0 0.013 850000 15.725 0.225 15.500 ... ... 0.415919
0.388457 ... ... 0.013 0 0.013 855000 16.225 0.225 16 ... ... 0.427852
0.397853 ... ... 0.013 0 0.013 860000 16.725 0.225 16.500 ... ... 0.439716
0.407167 ... ... 0.013 0 0.013 865000 17.225 0.225 17 ... ... 0.451513
0.416401 ... ... 0.013 0 0.013 870000 17.725 0.225 17.500 ... ... 0.463242
0.425557 ... ... 0.013 0 0.013 875000 18.225 0.225 18 ... ... 0.474904
0.434641 ... ... 0.013 0 0.013 880000 18.725 0.225 18.500 ... ... 0.486501
0.452574 ... ... 0.013 0 0.013 890000 19.725 0.225 19.500 ... ... 0.509501
0.470218 ... ... 0.013 0 0.013 900000 20.725 0.225 20.500 ... ... 0.532246
0.487587 ... ... 0.013 0 0.013 910000 21.725 0.225 21.500 ... ... 0.554744
0.50468 ... ... 0.013 0 0.013 920000 22.725 0.225 22.500 ... ... 0.576999
0.52152 ... ... 0.013 0 0.013 930000 23.725 0.225 23.500 ... ... 0.599016
0.538115 ... ... 0.013 0 0.013 940000 24.725 0.225 24.500 ... ... 0.620801
0.554471 ... ... 0.013 0 0.013 950000 25.725 0.225 25.500 ... ... 0.64236
0.570582 ... ... 0.013 0 0.013 960000 26.725 0.225 26.500 ... ... 0.663695
0.586469 ... ... 0.013 0 0.013 970000 27.725 0.225 27.500 ... ... 0.684813
0.602144 ... ... 0.013 0 0.013 980000 28.725 0.225 28.500 ... ... 0.705716
0.617613 ... ... 0.013 0 0.013 990000 29.725 0.225 29.500 ... ... 0.726412
0.632871 ... ... 0.013 0 0.013 1000000 30.725 0.225 30.500 ... ... 0.746904
0.647925 ... ... 0.013 0 0.013 1010000 31.725 0.225 31.500 ... ... 0.767195
0.662786 ... ... 0.013 0 0.013 1020000 32.725 0.225 32.500 ... ... 0.78729
0.677461 ... ... 0.013 0 0.013 1030000 33.725 0.225 33.500 ... ... 0.807193
0.691955 ... ... 0.013 0 0.013 1040000 34.725 0.225 34.500 ... ... 0.826907
0.706267 ... ... 0.013 0 0.013 1050000 35.725 0.225 35.500 ... ... 0.846436
0.720405 ... ... 0.013 0 0.013 1060000 36.725 0.225 36.500 ... ... 0.865783

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.