DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.500
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.939353 ... ... 55.500 0 55.500 160000 0.013 0 0.013 ... ... 2.215558
2.815753 ... ... 54.500 0 54.500 170000 0.013 0 0.013 ... ... 2.1276
2.699757 ... ... 53.500 0 53.500 180000 0.013 0 0.013 ... ... 2.04488
2.590488 ... ... 52.500 0 52.500 190000 0.013 0 0.013 ... ... 1.966798
2.487214 ... ... 51.500 0 51.500 200000 0.013 0 0.013 ... ... 1.892854
2.38932 ... ... 50.500 0 50.500 210000 0.013 0 0.013 ... ... 1.822641
2.296277 ... ... 49.500 0 49.500 220000 0.013 0 0.013 ... ... 1.755796
2.207628 ... ... 48.500 0 48.500 230000 0.013 0 0.013 ... ... 1.692002
2.122977 ... ... 47.500 0 47.500 240000 0.013 0 0.013 ... ... 1.630977
2.041978 ... ... 46.500 0 46.500 250000 0.013 0 0.013 ... ... 1.5725
1.964333 ... ... 45.500 0 45.500 260000 0.013 0 0.013 ... ... 1.516362
1.889776 ... ... 44.500 0 44.500 270000 0.013 0 0.013 ... ... 1.462378
1.818071 ... ... 43.500 0 43.500 280000 0.013 0 0.013 ... ... 1.410369
1.749006 ... ... 42.500 0 42.500 290000 0.013 0 0.013 ... ... 1.3602
1.682395 ... ... 41.500 0 41.500 300000 0.013 0 0.013 ... ... 1.311743
1.618068 ... ... 40.500 0 40.500 310000 0.013 0 0.013 ... ... 1.26488
1.555871 ... ... 39.500 0 39.500 320000 0.013 0 0.013 ... ... 1.219494
1.49567 ... ... 38.500 0 38.500 330000 0.013 0 0.013 ... ... 1.175489
1.43734 ... ... 37.500 0 37.500 340000 0.013 0 0.013 ... ... 1.132786
1.380767 ... ... 36.500 0 36.500 350000 0.013 0 0.013 ... ... 1.091306
1.325848 ... ... 35.500 0 35.500 360000 0.013 0 0.013 ... ... 1.050971
1.27249 ... ... 34.500 0 34.500 370000 0.013 0 0.013 ... ... 1.011702
1.220604 ... ... 33.500 0 33.500 380000 0.013 0 0.013 ... ... 0.973451
1.170112 ... ... 32.500 0 32.500 390000 0.013 0 0.013 ... ... 0.936161
1.120936 ... ... 31.500 0 31.500 400000 0.013 0 0.013 ... ... 0.899776
1.073011 ... ... 30.500 0 30.500 410000 0.013 0 0.013 ... ... 0.864235
1.026276 ... ... 29.500 0 29.500 420000 0.013 0 0.013 ... ... 0.829505
0.980671 ... ... 28.500 0 28.500 430000 0.013 0 0.013 ... ... 0.795544
0.936143 ... ... 27.500 0 27.500 440000 0.013 0 0.013 ... ... 0.762308
0.892643 ... ... 26.500 0 26.500 450000 0.013 0 0.013 ... ... 0.72975
0.850122 ... ... 25.500 0 25.500 460000 0.013 0 0.013 ... ... 0.697849
0.808538 ... ... 24.500 0 24.500 470000 0.013 0 0.013 ... ... 0.666574
0.767848 ... ... 23.500 0 23.500 480000 0.013 0 0.013 ... ... 0.635878
0.728014 ... ... 22.500 0 22.500 490000 0.013 0 0.013 ... ... 0.605738
0.689001 ... ... 21.500 0 21.500 500000 0.013 0 0.013 ... ... 0.57613
0.650774 ... ... 20.500 0 20.500 510000 0.013 0 0.013 ... ... 0.547015
0.631945 ... ... 20 0 20 515000 0.013 0 0.013 ... ... 0.532634
0.613302 ... ... 19.500 0 19.500 520000 0.013 0 0.013 ... ... 0.518371
0.59484 ... ... 19 0 19 525000 0.013 0 0.013 ... ... 0.504223
0.576557 ... ... 18.500 0 18.500 530000 0.013 0 0.013 ... ... 0.490185
0.558447 ... ... 18 0 18 535000 0.013 0 0.013 ... ... 0.476249
0.540509 ... ... 17.500 0 17.500 540000 0.013 0 0.013 ... ... 0.462412
0.522739 ... ... 17 0 17 545000 0.013 0 0.013 ... ... 0.448675
0.505133 ... ... 16.500 0 16.500 550000 0.013 0 0.013 ... ... 0.435035
0.48769 ... ... 16 0 16 555000 0.013 0 0.013 ... ... 0.421489
0.470404 ... ... 15.500 0 15.500 560000 0.013 0 0.013 ... ... 0.408031
0.453275 ... ... 15 0 15 565000 0.013 0 0.013 ... ... 0.39466
0.436298 ... ... 14.500 0 14.500 570000 0.013 0 0.013 ... ... 0.381373
0.419471 ... ... 14 0 14 575000 0.013 0 0.013 ... ... 0.368168
0.402792 ... ... 13.500 0 13.500 580000 0.013 0 0.013 ... ... 0.355041
0.386257 ... ... 13 0 13 585000 0.013 0 0.013 ... ... 0.341979
0.369865 ... ... 12.500 0 12.500 590000 0.013 0 0.013 ... ... 0.328992
0.353613 ... ... 12 0 12 595000 0.013 0 0.013 ... ... 0.316077
0.337497 ... ... 11.500 0 11.500 600000 0.013 0 0.013 ... ... 0.303224
0.321517 ... ... 11 0 11 605000 0.013 0 0.013 ... ... 0.290424
0.305669 ... ... 10.500 0 10.500 610000 0.013 0 0.013 ... ... 0.27768
0.289952 ... ... 10 0 10 615000 0.013 0 0.013 ... ... 0.264996
0.274363 ... ... 9.500 0 9.500 620000 0.013 0 0.013 ... ... 0.252352
0.2589 ... ... 9 0 9 625000 0.013 0 0.013 ... ... 0.23975
0.24356 ... ... 8.500 0 8.500 630000 0.013 0 0.013 ... ... 0.227189
0.228343 ... ... 8 0 8 635000 0.013 0 0.013 ... ... 0.214656
0.213246 ... ... 7.500 0 7.500 640000 0.013 0 0.013 ... ... 0.202149
0.198267 ... ... 7 0 7 645000 0.013 0 0.013 ... ... 0.18966
0.183404 ... ... 6.500 0 6.500 650000 0.013 0 0.013 ... ... 0.177184
0.168656 ... ... 6 0 6 655000 0.013 0 0.013 ... ... 0.164706
0.154021 ... ... 5.500 0 5.500 660000 0.013 0 0.013 ... ... 0.152223
0.139496 ... ... 5 0 5 665000 0.013 0 0.013 ... ... 0.139715
0.125081 ... ... 4.500 0 4.500 670000 0.013 0 0.013 ... ... 0.127177
0.110774 ... ... 4 0 4 675000 0.013 0 0.013 ... ... 0.114581
0.096573 ... ... 3.500 0 3.500 680000 0.013 0 0.013 ... ... 0.101906
0.082476 ... ... 3 0 3 685000 0.013 0 0.013 ... ... 0.089124
0.068482 ... ... 2.500 0 2.500 690000 0.013 -0.013 0.025 ... ... 0.076191
0.054589 ... ... 2.025 -0.025 2 695000 0.013 -0.013 0.025 ... ... 0.063041
0.040796 ... ... 1.575 -0.075 1.500 700000 0.025 -0.050 0.075 ... ... 0.05692
0.05066 ... ... 1.175 -0.125 1.050 705000 0.050 -0.125 0.175 ... ... 0.049939
0.050688 ... ... 0.800 -0.150 0.650 710000 0.150 -0.150 0.300 ... ... 0.050473
0.051282 ... ... 0.525 -0.175 0.350 715000 0.350 -0.175 0.525 ... ... 0.051282
0.050122 ... ... 0.325 -0.175 0.150 720000 0.650 -0.175 0.825 ... ... 0.050335
0.049245 ... ... 0.175 -0.125 0.050 725000 1.050 -0.125 1.175 ... ... 0.049957
0.055738 ... ... 0.075 -0.050 0.025 730000 1.500 -0.075 1.575 ... ... 0.039949
0.061302 ... ... 0.050 -0.038 0.013 735000 2 -0.025 2.025 ... ... 0.053083
0.073572 ... ... 0.025 -0.013 0.013 740000 2.500 0 2.500 ... ... 0.066128
0.08546 ... ... 0.013 0 0.013 745000 3 0 3 ... ... 0.079086
0.097035 ... ... 0.013 0 0.013 750000 3.500 0 3.500 ... ... 0.091957
0.108342 ... ... 0.013 0 0.013 755000 4 0 4 ... ... 0.104742
0.119411 ... ... 0.013 0 0.013 760000 4.500 0 4.500 ... ... 0.117444
0.130267 ... ... 0.013 0 0.013 765000 5 0 5 ... ... 0.130063
0.140936 ... ... 0.013 0 0.013 770000 5.500 0 5.500 ... ... 0.142599
0.151424 ... ... 0.013 0 0.013 775000 6 0 6 ... ... 0.155056
0.161754 ... ... 0.013 0 0.013 780000 6.500 0 6.500 ... ... 0.167432
0.171928 ... ... 0.013 0 0.013 785000 7 0 7 ... ... 0.17973
0.181964 ... ... 0.013 0 0.013 790000 7.500 0 7.500 ... ... 0.19195
0.191861 ... ... 0.013 0 0.013 795000 8 0 8 ... ... 0.204094
0.201632 ... ... 0.013 0 0.013 800000 8.500 0 8.500 ... ... 0.216162
0.211282 ... ... 0.013 0 0.013 805000 9 0 9 ... ... 0.228155
0.220816 ... ... 0.013 0 0.013 810000 9.500 0 9.500 ... ... 0.240074
0.23024 ... ... 0.013 0 0.013 815000 10 0 10 ... ... 0.251921
0.239553 ... ... 0.013 0 0.013 820000 10.500 0 10.500 ... ... 0.263695
0.248768 ... ... 0.013 0 0.013 825000 11 0 11 ... ... 0.275398
0.257885 ... ... 0.013 0 0.013 830000 11.500 0 11.500 ... ... 0.287031
0.266903 ... ... 0.013 0 0.013 835000 12 0 12 ... ... 0.298595
0.275826 ... ... 0.013 0 0.013 840000 12.500 0 12.500 ... ... 0.31009
0.284666 ... ... 0.013 0 0.013 845000 13 0 13 ... ... 0.321517
0.293421 ... ... 0.013 0 0.013 850000 13.500 0 13.500 ... ... 0.332877
0.302089 ... ... 0.013 0 0.013 855000 14 0 14 ... ... 0.344172
0.31067 ... ... 0.013 0 0.013 860000 14.500 0 14.500 ... ... 0.355401
0.319172 ... ... 0.013 0 0.013 865000 15 0 15 ... ... 0.366566
0.327603 ... ... 0.013 0 0.013 870000 15.500 0 15.500 ... ... 0.377667
0.33596 ... ... 0.013 0 0.013 875000 16 0 16 ... ... 0.388705
0.344239 ... ... 0.013 0 0.013 880000 16.500 0 16.500 ... ... 0.399681
0.352443 ... ... 0.013 0 0.013 885000 17 0 17 ... ... 0.410595
0.360578 ... ... 0.013 0 0.013 890000 17.500 0 17.500 ... ... 0.421449
0.368644 ... ... 0.013 0 0.013 895000 18 0 18 ... ... 0.432242
0.376646 ... ... 0.013 0 0.013 900000 18.500 0 18.500 ... ... 0.442976
0.392455 ... ... 0.013 0 0.013 910000 19.500 0 19.500 ... ... 0.464269
0.408006 ... ... 0.013 0 0.013 920000 20.500 0 20.500 ... ... 0.485332
0.423318 ... ... 0.013 0 0.013 930000 21.500 0 21.500 ... ... 0.50617
0.438394 ... ... 0.013 0 0.013 940000 22.500 0 22.500 ... ... 0.526788
0.453245 ... ... 0.013 0 0.013 950000 23.500 0 23.500 ... ... 0.547192
0.467883 ... ... 0.013 0 0.013 960000 24.500 0 24.500 ... ... 0.567386
0.482313 ... ... 0.013 0 0.013 970000 25.500 0 25.500 ... ... 0.587374
0.496535 ... ... 0.013 0 0.013 980000 26.500 0 26.500 ... ... 0.60716
0.510556 ... ... 0.013 0 0.013 990000 27.500 0 27.500 ... ... 0.626748
0.524393 ... ... 0.013 0 0.013 1000000 28.500 0 28.500 ... ... 0.646143
0.538051 ... ... 0.013 0 0.013 1010000 29.500 0 29.500 ... ... 0.665349
0.55153 ... ... 0.013 0 0.013 1020000 30.500 0 30.500 ... ... 0.684369
0.564826 ... ... 0.013 0 0.013 1030000 31.500 0 31.500 ... ... 0.703206
0.577955 ... ... 0.013 0 0.013 1040000 32.500 0 32.500 ... ... 0.721865
0.590921 ... ... 0.013 0 0.013 1050000 33.500 0 33.500 ... ... 0.740349
0.603728 ... ... 0.013 0 0.013 1060000 34.500 0 34.500 ... ... 0.758661
0.616384 ... ... 0.013 0 0.013 1070000 35.500 0 35.500 ... ... 0.776804
0.628882 ... ... 0.013 0 0.013 1080000 36.500 0 36.500 ... ... 0.794782

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.