DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.500
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
2.975352 ... ... 53.975 -0.475 53.500 160000 0.013 0 0.013 ... ... 2.354835
2.848405 ... ... 52.975 -0.475 52.500 170000 0.013 0 0.013 ... ... 2.259703
2.729206 ... ... 51.975 -0.475 51.500 180000 0.013 0 0.013 ... ... 2.17022
2.616873 ... ... 50.975 -0.475 50.500 190000 0.013 0 0.013 ... ... 2.085745
2.510664 ... ... 49.975 -0.475 49.500 200000 0.013 0 0.013 ... ... 2.005757
2.40995 ... ... 48.975 -0.475 48.500 210000 0.013 0 0.013 ... ... 1.929798
2.314189 ... ... 47.975 -0.475 47.500 220000 0.013 0 0.013 ... ... 1.857467
2.222918 ... ... 46.975 -0.475 46.500 230000 0.013 0 0.013 ... ... 1.788425
2.13574 ... ... 45.975 -0.475 45.500 240000 0.013 0 0.013 ... ... 1.722392
2.052306 ... ... 44.975 -0.475 44.500 250000 0.013 0 0.013 ... ... 1.659111
1.972306 ... ... 43.975 -0.475 43.500 260000 0.013 0 0.013 ... ... 1.59835
1.895469 ... ... 42.975 -0.475 42.500 270000 0.013 0 0.013 ... ... 1.539899
1.821554 ... ... 41.975 -0.475 41.500 280000 0.013 0 0.013 ... ... 1.483598
1.750343 ... ... 40.975 -0.475 40.500 290000 0.013 0 0.013 ... ... 1.429287
1.681649 ... ... 39.975 -0.475 39.500 300000 0.013 0 0.013 ... ... 1.376823
1.6153 ... ... 38.975 -0.475 38.500 310000 0.013 0 0.013 ... ... 1.326061
1.551139 ... ... 37.975 -0.475 37.500 320000 0.013 0 0.013 ... ... 1.276903
1.489027 ... ... 36.975 -0.475 36.500 330000 0.013 0 0.013 ... ... 1.229245
1.428837 ... ... 35.975 -0.475 35.500 340000 0.013 0 0.013 ... ... 1.182992
1.370452 ... ... 34.975 -0.475 34.500 350000 0.013 0 0.013 ... ... 1.138041
1.313768 ... ... 33.975 -0.475 33.500 360000 0.013 0 0.013 ... ... 1.094323
1.258683 ... ... 32.975 -0.475 32.500 370000 0.013 0 0.013 ... ... 1.051769
1.205112 ... ... 31.975 -0.475 31.500 380000 0.013 0 0.013 ... ... 1.010312
1.152973 ... ... 30.975 -0.475 30.500 390000 0.013 0 0.013 ... ... 0.969875
1.102191 ... ... 29.975 -0.475 29.500 400000 0.013 0 0.013 ... ... 0.93041
1.052697 ... ... 28.975 -0.475 28.500 410000 0.013 0 0.013 ... ... 0.891868
1.004426 ... ... 27.975 -0.475 27.500 420000 0.013 0 0.013 ... ... 0.854198
0.957319 ... ... 26.975 -0.475 26.500 430000 0.013 0 0.013 ... ... 0.817336
0.911322 ... ... 25.975 -0.475 25.500 440000 0.013 0 0.013 ... ... 0.781257
0.866381 ... ... 24.975 -0.475 24.500 450000 0.013 0 0.013 ... ... 0.745924
0.822449 ... ... 23.975 -0.475 23.500 460000 0.013 0 0.013 ... ... 0.711283
0.779479 ... ... 22.975 -0.475 22.500 470000 0.013 0 0.013 ... ... 0.677297
0.73743 ... ... 21.975 -0.475 21.500 480000 0.013 0 0.013 ... ... 0.643942
0.696263 ... ... 20.975 -0.475 20.500 490000 0.013 0 0.013 ... ... 0.611176
0.675999 ... ... 20.475 -0.475 20 495000 0.013 0 0.013 ... ... 0.595
0.655943 ... ... 19.975 -0.475 19.500 500000 0.013 0 0.013 ... ... 0.578964
0.636089 ... ... 19.475 -0.475 19 505000 0.013 0 0.013 ... ... 0.563064
0.616433 ... ... 18.975 -0.475 18.500 510000 0.013 0 0.013 ... ... 0.547293
0.596972 ... ... 18.475 -0.475 18 515000 0.013 0 0.013 ... ... 0.531645
0.577702 ... ... 17.975 -0.475 17.500 520000 0.013 0 0.013 ... ... 0.516112
0.558619 ... ... 17.475 -0.475 17 525000 0.013 0 0.013 ... ... 0.500697
0.53972 ... ... 16.975 -0.475 16.500 530000 0.013 0 0.013 ... ... 0.485397
0.521002 ... ... 16.475 -0.475 16 535000 0.013 0 0.013 ... ... 0.470208
0.502459 ... ... 15.975 -0.475 15.500 540000 0.013 0 0.013 ... ... 0.455126
0.48409 ... ... 15.475 -0.475 15 545000 0.013 0 0.013 ... ... 0.440143
0.46589 ... ... 14.975 -0.475 14.500 550000 0.013 0 0.013 ... ... 0.425261
0.447857 ... ... 14.475 -0.475 14 555000 0.013 0 0.013 ... ... 0.410474
0.429987 ... ... 13.975 -0.475 13.500 560000 0.013 0 0.013 ... ... 0.39578
0.412278 ... ... 13.475 -0.475 13 565000 0.013 0 0.013 ... ... 0.381166
0.394726 ... ... 12.975 -0.475 12.500 570000 0.013 0 0.013 ... ... 0.366638
0.377329 ... ... 12.475 -0.475 12 575000 0.013 0 0.013 ... ... 0.352195
0.360085 ... ... 11.975 -0.475 11.500 580000 0.013 0 0.013 ... ... 0.337827
0.342989 ... ... 11.475 -0.475 11 585000 0.013 0 0.013 ... ... 0.323522
0.32604 ... ... 10.975 -0.475 10.500 590000 0.013 0 0.013 ... ... 0.309284
0.309234 ... ... 10.475 -0.475 10 595000 0.013 0 0.013 ... ... 0.295117
0.29257 ... ... 9.975 -0.475 9.500 600000 0.013 0 0.013 ... ... 0.281
0.276046 ... ... 9.475 -0.475 9 605000 0.013 0 0.013 ... ... 0.266932
0.259658 ... ... 8.975 -0.475 8.500 610000 0.013 0 0.013 ... ... 0.252915
0.243405 ... ... 8.475 -0.475 8 615000 0.013 0 0.013 ... ... 0.238933
0.227284 ... ... 7.975 -0.475 7.500 620000 0.013 0 0.013 ... ... 0.224983
0.211294 ... ... 7.475 -0.475 7 625000 0.013 0 0.013 ... ... 0.211058
0.195431 ... ... 6.975 -0.475 6.500 630000 0.013 0 0.013 ... ... 0.19715
0.179695 ... ... 6.475 -0.475 6 635000 0.013 0 0.013 ... ... 0.183244
0.164083 ... ... 5.975 -0.475 5.500 640000 0.013 0 0.013 ... ... 0.169337
0.148592 ... ... 5.475 -0.475 5 645000 0.013 0 0.013 ... ... 0.155405
0.133222 ... ... 4.975 -0.475 4.500 650000 0.013 0 0.013 ... ... 0.141442
0.11797 ... ... 4.475 -0.475 4 655000 0.013 0 0.013 ... ... 0.127418
0.102835 ... ... 3.975 -0.475 3.500 660000 0.013 0 0.013 ... ... 0.113311
0.087814 ... ... 3.475 -0.475 3 665000 0.013 0 0.013 ... ... 0.099087
0.072906 ... ... 2.975 -0.475 2.500 670000 0.013 0 0.013 ... ... 0.084698
0.058109 ... ... 2.475 -0.475 2 675000 0.013 0 0.013 ... ... 0.070072
0.043422 ... ... 1.975 -0.475 1.500 680000 0.013 0 0.013 ... ... 0.055097
0.056078 ... ... 1.475 -0.425 1.050 685000 0.050 0.025 0.025 ... ... 0.055492
0.051344 ... ... 1.025 -0.400 0.625 690000 0.125 0.075 0.050 ... ... 0.051164
0.052879 ... ... 0.625 -0.300 0.325 695000 0.325 0.175 0.150 ... ... 0.052879
0.050798 ... ... 0.325 -0.200 0.125 700000 0.625 0.275 0.350 ... ... 0.050976
0.045453 ... ... 0.125 -0.100 0.025 705000 1.025 0.375 0.650 ... ... 0.046231
0.053921 ... ... 0.050 -0.038 0.013 710000 1.500 0.425 1.075 ... ... 0.042495
0.068084 ... ... 0.025 -0.013 0.013 715000 2 0.475 1.525 ... ... 0.056461
0.081705 ... ... 0.013 0 0.013 720000 2.500 0.475 2.025 ... ... 0.070329
0.094899 ... ... 0.013 0 0.013 725000 3 0.475 2.525 ... ... 0.084102
0.107742 ... ... 0.013 0 0.013 730000 3.500 0.475 3.025 ... ... 0.097781
0.120286 ... ... 0.013 0 0.013 735000 4 0.475 3.525 ... ... 0.111366
0.132564 ... ... 0.013 0 0.013 740000 4.500 0.475 4.025 ... ... 0.12486
0.144602 ... ... 0.013 0 0.013 745000 5 0.475 4.525 ... ... 0.138264
0.156432 ... ... 0.013 0 0.013 750000 5.500 0.475 5.025 ... ... 0.151578
0.168059 ... ... 0.013 0 0.013 755000 6 0.475 5.525 ... ... 0.164804
0.179508 ... ... 0.013 0 0.013 760000 6.500 0.475 6.025 ... ... 0.177943
0.190783 ... ... 0.013 0 0.013 765000 7 0.475 6.525 ... ... 0.190996
0.201902 ... ... 0.013 0 0.013 770000 7.500 0.475 7.025 ... ... 0.203965
0.212866 ... ... 0.013 0 0.013 775000 8 0.475 7.525 ... ... 0.21685
0.223689 ... ... 0.013 0 0.013 780000 8.500 0.475 8.025 ... ... 0.229653
0.234375 ... ... 0.013 0 0.013 785000 9 0.475 8.525 ... ... 0.242374
0.244931 ... ... 0.013 0 0.013 790000 9.500 0.475 9.025 ... ... 0.255015
0.255364 ... ... 0.013 0 0.013 795000 10 0.475 9.525 ... ... 0.267577
0.265672 ... ... 0.013 0 0.013 800000 10.500 0.475 10.025 ... ... 0.280061
0.27587 ... ... 0.013 0 0.013 805000 11 0.475 10.525 ... ... 0.292467
0.285959 ... ... 0.013 0 0.013 810000 11.500 0.475 11.025 ... ... 0.304797
0.295936 ... ... 0.013 0 0.013 815000 12 0.475 11.525 ... ... 0.317052
0.305806 ... ... 0.013 0 0.013 820000 12.500 0.475 12.025 ... ... 0.329232
0.315584 ... ... 0.013 0 0.013 825000 13 0.475 12.525 ... ... 0.341339
0.325265 ... ... 0.013 0 0.013 830000 13.500 0.475 13.025 ... ... 0.353373
0.334848 ... ... 0.013 0 0.013 835000 14 0.475 13.525 ... ... 0.365335
0.344335 ... ... 0.013 0 0.013 840000 14.500 0.475 14.025 ... ... 0.377226
0.353733 ... ... 0.013 0 0.013 845000 15 0.475 14.525 ... ... 0.389048
0.363051 ... ... 0.013 0 0.013 850000 15.500 0.475 15.025 ... ... 0.4008
0.372286 ... ... 0.013 0 0.013 855000 16 0.475 15.525 ... ... 0.412484
0.381433 ... ... 0.013 0 0.013 860000 16.500 0.475 16.025 ... ... 0.424101
0.390497 ... ... 0.013 0 0.013 865000 17 0.475 16.525 ... ... 0.43565
0.399482 ... ... 0.013 0 0.013 870000 17.500 0.475 17.025 ... ... 0.447135
0.408392 ... ... 0.013 0 0.013 875000 18 0.475 17.525 ... ... 0.458554
0.417228 ... ... 0.013 0 0.013 880000 18.500 0.475 18.025 ... ... 0.469908
0.434681 ... ... 0.013 0 0.013 890000 19.500 0.475 19.025 ... ... 0.492427
0.451847 ... ... 0.013 0 0.013 900000 20.500 0.475 20.025 ... ... 0.514698
0.468744 ... ... 0.013 0 0.013 910000 21.500 0.475 21.025 ... ... 0.536726
0.485376 ... ... 0.013 0 0.013 920000 22.500 0.475 22.025 ... ... 0.558516
0.501756 ... ... 0.013 0 0.013 930000 23.500 0.475 23.025 ... ... 0.580075
0.517898 ... ... 0.013 0 0.013 940000 24.500 0.475 24.025 ... ... 0.601407
0.533808 ... ... 0.013 0 0.013 950000 25.500 0.475 25.025 ... ... 0.622516
0.549482 ... ... 0.013 0 0.013 960000 26.500 0.475 26.025 ... ... 0.643407
0.564934 ... ... 0.013 0 0.013 970000 27.500 0.475 27.025 ... ... 0.664085
0.580178 ... ... 0.013 0 0.013 980000 28.500 0.475 28.025 ... ... 0.684555
0.595223 ... ... 0.013 0 0.013 990000 29.500 0.475 29.025 ... ... 0.70482
0.610066 ... ... 0.013 0 0.013 1000000 30.500 0.475 30.025 ... ... 0.724886
0.624706 ... ... 0.013 0 0.013 1010000 31.500 0.475 31.025 ... ... 0.744755
0.639159 ... ... 0.013 0 0.013 1020000 32.500 0.475 32.025 ... ... 0.764432
0.653431 ... ... 0.013 0 0.013 1030000 33.500 0.475 33.025 ... ... 0.78392
0.667525 ... ... 0.013 0 0.013 1040000 34.500 0.475 34.025 ... ... 0.803224
0.681445 ... ... 0.013 0 0.013 1050000 35.500 0.475 35.025 ... ... 0.822346
0.695193 ... ... 0.013 0 0.013 1060000 36.500 0.475 36.025 ... ... 0.84129

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.