DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70
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
2.826285 ... ... 54.500 -0.500 54 160000 0.013 0 0.013 ... ... 2.189135
2.706078 ... ... 53.500 -0.500 53 170000 0.013 0 0.013 ... ... 2.101089
2.593228 ... ... 52.500 -0.500 52 180000 0.013 0 0.013 ... ... 2.018278
2.486894 ... ... 51.500 -0.500 51 190000 0.013 0 0.013 ... ... 1.940097
2.386373 ... ... 50.500 -0.500 50 200000 0.013 0 0.013 ... ... 1.86607
2.291068 ... ... 49.500 -0.500 49 210000 0.013 0 0.013 ... ... 1.795774
2.200466 ... ... 48.500 -0.500 48 220000 0.013 0 0.013 ... ... 1.728842
2.114125 ... ... 47.500 -0.500 47 230000 0.013 0 0.013 ... ... 1.66495
2.031661 ... ... 46.500 -0.500 46 240000 0.013 0 0.013 ... ... 1.603842
1.952746 ... ... 45.500 -0.500 45 250000 0.013 0 0.013 ... ... 1.545283
1.877087 ... ... 44.500 -0.500 44 260000 0.013 0 0.013 ... ... 1.489061
1.804426 ... ... 43.500 -0.500 43 270000 0.013 0 0.013 ... ... 1.434977
1.734535 ... ... 42.500 -0.500 42 280000 0.013 0 0.013 ... ... 1.38288
1.66721 ... ... 41.500 -0.500 41 290000 0.013 0 0.013 ... ... 1.332626
1.602268 ... ... 40.500 -0.500 40 300000 0.013 0 0.013 ... ... 1.284083
1.539544 ... ... 39.500 -0.500 39 310000 0.013 0 0.013 ... ... 1.237123
1.478894 ... ... 38.500 -0.500 38 320000 0.013 0 0.013 ... ... 1.191641
1.420183 ... ... 37.500 -0.500 37 330000 0.013 0 0.013 ... ... 1.147548
1.363292 ... ... 36.500 -0.500 36 340000 0.013 0 0.013 ... ... 1.104757
1.308111 ... ... 35.500 -0.500 35 350000 0.013 0 0.013 ... ... 1.063178
1.254539 ... ... 34.500 -0.500 34 360000 0.013 0 0.013 ... ... 1.022735
1.202485 ... ... 33.500 -0.500 33 370000 0.013 0 0.013 ... ... 0.983371
1.151863 ... ... 32.500 -0.500 32 380000 0.013 0 0.013 ... ... 0.945023
1.102594 ... ... 31.500 -0.500 31 390000 0.013 0 0.013 ... ... 0.907626
1.05461 ... ... 30.500 -0.500 30 400000 0.013 0 0.013 ... ... 0.871124
1.007843 ... ... 29.500 -0.500 29 410000 0.013 0 0.013 ... ... 0.835477
0.962234 ... ... 28.500 -0.500 28 420000 0.013 0 0.013 ... ... 0.80064
0.917727 ... ... 27.500 -0.500 27 430000 0.013 0 0.013 ... ... 0.766558
0.874269 ... ... 26.500 -0.500 26 440000 0.013 0 0.013 ... ... 0.733194
0.831811 ... ... 25.500 -0.500 25 450000 0.013 0 0.013 ... ... 0.700521
0.790306 ... ... 24.500 -0.500 24 460000 0.013 0 0.013 ... ... 0.6685
0.749713 ... ... 23.500 -0.500 23 470000 0.013 0 0.013 ... ... 0.637081
0.709992 ... ... 22.500 -0.500 22 480000 0.013 0 0.013 ... ... 0.606247
0.671104 ... ... 21.500 -0.500 21 490000 0.013 0 0.013 ... ... 0.575967
0.651962 ... ... 21 -0.500 20.500 495000 0.013 0 0.013 ... ... 0.561018
0.633015 ... ... 20.500 -0.500 20 500000 0.013 0 0.013 ... ... 0.546196
0.61426 ... ... 20 -0.500 19.500 505000 0.013 0 0.013 ... ... 0.531499
0.595693 ... ... 19.500 -0.500 19 510000 0.013 0 0.013 ... ... 0.516926
0.57731 ... ... 19 -0.500 18.500 515000 0.013 0 0.013 ... ... 0.50247
0.559108 ... ... 18.500 -0.500 18 520000 0.013 0 0.013 ... ... 0.488124
0.541083 ... ... 18 -0.500 17.500 525000 0.013 0 0.013 ... ... 0.473883
0.523231 ... ... 17.500 -0.500 17 530000 0.013 0 0.013 ... ... 0.459749
0.50555 ... ... 17 -0.500 16.500 535000 0.013 0 0.013 ... ... 0.445719
0.488035 ... ... 16.500 -0.500 16 540000 0.013 0 0.013 ... ... 0.431789
0.470683 ... ... 16 -0.500 15.500 545000 0.013 0 0.013 ... ... 0.417956
0.453493 ... ... 15.500 -0.500 15 550000 0.013 0 0.013 ... ... 0.404212
0.436459 ... ... 15 -0.500 14.500 555000 0.013 0 0.013 ... ... 0.39056
0.419581 ... ... 14.500 -0.500 14 560000 0.013 0 0.013 ... ... 0.376995
0.402853 ... ... 14 -0.500 13.500 565000 0.013 0 0.013 ... ... 0.363513
0.386275 ... ... 13.500 -0.500 13 570000 0.013 0 0.013 ... ... 0.350103
0.369844 ... ... 13 -0.500 12.500 575000 0.013 0 0.013 ... ... 0.336772
0.353556 ... ... 12.500 -0.500 12 580000 0.013 0 0.013 ... ... 0.323517
0.337409 ... ... 12 -0.500 11.500 585000 0.013 0 0.013 ... ... 0.31033
0.3214 ... ... 11.500 -0.500 11 590000 0.013 0 0.013 ... ... 0.297199
0.305528 ... ... 11 -0.500 10.500 595000 0.013 0 0.013 ... ... 0.28413
0.28979 ... ... 10.500 -0.500 10 600000 0.013 0 0.013 ... ... 0.271124
0.274184 ... ... 10 -0.500 9.500 605000 0.013 0 0.013 ... ... 0.258163
0.258706 ... ... 9.500 -0.500 9 610000 0.013 0 0.013 ... ... 0.245247
0.243356 ... ... 9 -0.500 8.500 615000 0.013 0 0.013 ... ... 0.232376
0.22813 ... ... 8.500 -0.500 8 620000 0.013 0 0.013 ... ... 0.219536
0.213027 ... ... 8 -0.500 7.500 625000 0.013 0 0.013 ... ... 0.206726
0.198046 ... ... 7.500 -0.500 7 630000 0.013 0 0.013 ... ... 0.193937
0.183184 ... ... 7 -0.500 6.500 635000 0.013 0 0.013 ... ... 0.181163
0.168438 ... ... 6.500 -0.500 6 640000 0.013 0 0.013 ... ... 0.16839
0.153808 ... ... 6 -0.500 5.500 645000 0.013 0 0.013 ... ... 0.155614
0.139292 ... ... 5.500 -0.500 5 650000 0.013 0 0.013 ... ... 0.142816
0.124888 ... ... 5 -0.500 4.500 655000 0.013 0 0.013 ... ... 0.129988
0.110594 ... ... 4.500 -0.500 4 660000 0.013 0 0.013 ... ... 0.117103
0.096408 ... ... 4 -0.500 3.500 665000 0.013 0 0.013 ... ... 0.104141
0.082328 ... ... 3.500 -0.500 3 670000 0.013 0 0.013 ... ... 0.091071
0.068354 ... ... 3 -0.500 2.500 675000 0.013 0 0.013 ... ... 0.077849
0.054482 ... ... 2.500 -0.500 2 680000 0.013 0 0.013 ... ... 0.064407
0.059682 ... ... 2 -0.475 1.525 685000 0.025 0 0.025 ... ... 0.058148
0.058464 ... ... 1.550 -0.475 1.075 690000 0.100 0.050 0.050 ... ... 0.064044
0.060394 ... ... 1.100 -0.400 0.700 695000 0.200 0.100 0.100 ... ... 0.060216
0.059841 ... ... 0.725 -0.325 0.400 700000 0.400 0.175 0.225 ... ... 0.059841
0.059788 ... ... 0.450 -0.250 0.200 705000 0.700 0.250 0.450 ... ... 0.059964
0.063136 ... ... 0.225 -0.125 0.100 710000 1.100 0.375 0.725 ... ... 0.063615
0.056915 ... ... 0.100 -0.075 0.025 715000 1.525 0.425 1.100 ... ... 0.058417
0.062593 ... ... 0.050 -0.038 0.013 720000 2 0.450 1.550 ... ... 0.052947
0.075116 ... ... 0.025 -0.013 0.013 725000 2.500 0.475 2.025 ... ... 0.065955
0.087248 ... ... 0.013 0 0.013 730000 3 0.500 2.500 ... ... 0.078873
0.099059 ... ... 0.013 0 0.013 735000 3.500 0.500 3 ... ... 0.091703
0.110594 ... ... 0.013 0 0.013 740000 4 0.500 3.500 ... ... 0.104446
0.121886 ... ... 0.013 0 0.013 745000 4.500 0.500 4 ... ... 0.117104
0.132957 ... ... 0.013 0 0.013 750000 5 0.500 4.500 ... ... 0.129677
0.143837 ... ... 0.013 0 0.013 755000 5.500 0.500 5 ... ... 0.142167
0.154531 ... ... 0.013 0 0.013 760000 6 0.500 5.500 ... ... 0.154576
0.165063 ... ... 0.013 0 0.013 765000 6.500 0.500 6 ... ... 0.166903
0.175434 ... ... 0.013 0 0.013 770000 7 0.500 6.500 ... ... 0.179151
0.185662 ... ... 0.013 0 0.013 775000 7.500 0.500 7 ... ... 0.191319
0.195749 ... ... 0.013 0 0.013 780000 8 0.500 7.500 ... ... 0.20341
0.205705 ... ... 0.013 0 0.013 785000 8.500 0.500 8 ... ... 0.215424
0.215536 ... ... 0.013 0 0.013 790000 9 0.500 8.500 ... ... 0.227362
0.225249 ... ... 0.013 0 0.013 795000 9.500 0.500 9 ... ... 0.239226
0.234848 ... ... 0.013 0 0.013 800000 10 0.500 9.500 ... ... 0.251015
0.244333 ... ... 0.013 0 0.013 805000 10.500 0.500 10 ... ... 0.262731
0.253717 ... ... 0.013 0 0.013 810000 11 0.500 10.500 ... ... 0.274376
0.263 ... ... 0.013 0 0.013 815000 11.500 0.500 11 ... ... 0.285948
0.272182 ... ... 0.013 0 0.013 820000 12 0.500 11.500 ... ... 0.297451
0.281266 ... ... 0.013 0 0.013 825000 12.500 0.500 12 ... ... 0.308884
0.290264 ... ... 0.013 0 0.013 830000 13 0.500 12.500 ... ... 0.320248
0.299174 ... ... 0.013 0 0.013 835000 13.500 0.500 13 ... ... 0.331545
0.307995 ... ... 0.013 0 0.013 840000 14 0.500 13.500 ... ... 0.342775
0.316726 ... ... 0.013 0 0.013 845000 14.500 0.500 14 ... ... 0.353939
0.325377 ... ... 0.013 0 0.013 850000 15 0.500 14.500 ... ... 0.365038
0.333954 ... ... 0.013 0 0.013 855000 15.500 0.500 15 ... ... 0.376073
0.342455 ... ... 0.013 0 0.013 860000 16 0.500 15.500 ... ... 0.387043
0.350875 ... ... 0.013 0 0.013 865000 16.500 0.500 16 ... ... 0.397951
0.359219 ... ... 0.013 0 0.013 870000 17 0.500 16.500 ... ... 0.408796
0.367491 ... ... 0.013 0 0.013 875000 17.500 0.500 17 ... ... 0.419581
0.375694 ... ... 0.013 0 0.013 880000 18 0.500 17.500 ... ... 0.430304
0.391899 ... ... 0.013 0 0.013 890000 19 0.500 18.500 ... ... 0.451571
0.407833 ... ... 0.013 0 0.013 900000 20 0.500 19.500 ... ... 0.472603
0.423515 ... ... 0.013 0 0.013 910000 21 0.500 20.500 ... ... 0.493406
0.438954 ... ... 0.013 0 0.013 920000 22 0.500 21.500 ... ... 0.513985
0.454151 ... ... 0.013 0 0.013 930000 23 0.500 22.500 ... ... 0.534344
0.469127 ... ... 0.013 0 0.013 940000 24 0.500 23.500 ... ... 0.554489
0.483886 ... ... 0.013 0 0.013 950000 25 0.500 24.500 ... ... 0.574424
0.498434 ... ... 0.013 0 0.013 960000 26 0.500 25.500 ... ... 0.594154
0.512766 ... ... 0.013 0 0.013 970000 27 0.500 26.500 ... ... 0.613683
0.526902 ... ... 0.013 0 0.013 980000 28 0.500 27.500 ... ... 0.633015
0.540855 ... ... 0.013 0 0.013 990000 29 0.500 28.500 ... ... 0.652154
0.554624 ... ... 0.013 0 0.013 1000000 30 0.500 29.500 ... ... 0.671104
0.568204 ... ... 0.013 0 0.013 1010000 31 0.500 30.500 ... ... 0.689869
0.581606 ... ... 0.013 0 0.013 1020000 32 0.500 31.500 ... ... 0.708452
0.594839 ... ... 0.013 0 0.013 1030000 33 0.500 32.500 ... ... 0.726856
0.607908 ... ... 0.013 0 0.013 1040000 34 0.500 33.500 ... ... 0.745086
0.620816 ... ... 0.013 0 0.013 1050000 35 0.500 34.500 ... ... 0.763146
0.633564 ... ... 0.013 0 0.013 1060000 36 0.500 35.500 ... ... 0.781037

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.