DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.125
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.319146 ... ... 54.475 -0.350 54.125 150000 0.013 0 0.013 ... ... 2.682832
3.174066 ... ... 53.475 -0.350 53.125 160000 0.013 0 0.013 ... ... 2.571552
3.038371 ... ... 52.475 -0.350 52.125 170000 0.013 0 0.013 ... ... 2.467313
2.910935 ... ... 51.475 -0.350 51.125 180000 0.013 0 0.013 ... ... 2.369259
2.790816 ... ... 50.475 -0.350 50.125 190000 0.013 0 0.013 ... ... 2.276697
2.677229 ... ... 49.475 -0.350 49.125 200000 0.013 0 0.013 ... ... 2.18905
2.569499 ... ... 48.475 -0.350 48.125 210000 0.013 0 0.013 ... ... 2.105816
2.46705 ... ... 47.475 -0.350 47.125 220000 0.013 0 0.013 ... ... 2.026553
2.369396 ... ... 46.475 -0.350 46.125 230000 0.013 0 0.013 ... ... 1.950897
2.276113 ... ... 45.475 -0.350 45.125 240000 0.013 0 0.013 ... ... 1.878536
2.186824 ... ... 44.475 -0.350 44.125 250000 0.013 0 0.013 ... ... 1.809191
2.101202 ... ... 43.475 -0.350 43.125 260000 0.013 0 0.013 ... ... 1.7426
2.018958 ... ... 42.475 -0.350 42.125 270000 0.013 0 0.013 ... ... 1.678546
1.93983 ... ... 41.475 -0.350 41.125 280000 0.013 0 0.013 ... ... 1.616845
1.863596 ... ... 40.475 -0.350 40.125 290000 0.013 0 0.013 ... ... 1.557325
1.79005 ... ... 39.475 -0.350 39.125 300000 0.013 0 0.013 ... ... 1.499824
1.719009 ... ... 38.475 -0.350 38.125 310000 0.013 0 0.013 ... ... 1.44419
1.650308 ... ... 37.475 -0.350 37.125 320000 0.013 0 0.013 ... ... 1.390313
1.583796 ... ... 36.475 -0.350 36.125 330000 0.013 0 0.013 ... ... 1.33808
1.519337 ... ... 35.475 -0.350 35.125 340000 0.013 0 0.013 ... ... 1.287383
1.456812 ... ... 34.475 -0.350 34.125 350000 0.013 0 0.013 ... ... 1.238108
1.3961 ... ... 33.475 -0.350 33.125 360000 0.013 0 0.013 ... ... 1.190189
1.337101 ... ... 32.475 -0.350 32.125 370000 0.013 0 0.013 ... ... 1.143545
1.27972 ... ... 31.475 -0.350 31.125 380000 0.013 0 0.013 ... ... 1.098099
1.223871 ... ... 30.475 -0.350 30.125 390000 0.013 0 0.013 ... ... 1.053767
1.169474 ... ... 29.475 -0.350 29.125 400000 0.013 0 0.013 ... ... 1.010504
1.116454 ... ... 28.475 -0.350 28.125 410000 0.013 0 0.013 ... ... 0.96825
1.064744 ... ... 27.475 -0.350 27.125 420000 0.013 0 0.013 ... ... 0.926945
1.01428 ... ... 26.475 -0.350 26.125 430000 0.013 0 0.013 ... ... 0.886529
0.989496 ... ... 25.975 -0.350 25.625 435000 0.013 0 0.013 ... ... 0.866647
0.965002 ... ... 25.475 -0.350 25.125 440000 0.013 0 0.013 ... ... 0.846974
0.94079 ... ... 24.975 -0.350 24.625 445000 0.013 0 0.013 ... ... 0.827504
0.916855 ... ... 24.475 -0.350 24.125 450000 0.013 0 0.013 ... ... 0.808231
0.893189 ... ... 23.975 -0.350 23.625 455000 0.013 0 0.013 ... ... 0.789142
0.869785 ... ... 23.475 -0.350 23.125 460000 0.013 0 0.013 ... ... 0.770237
0.846639 ... ... 22.975 -0.350 22.625 465000 0.013 0 0.013 ... ... 0.751514
0.823745 ... ... 22.475 -0.350 22.125 470000 0.013 0 0.013 ... ... 0.732968
0.801098 ... ... 21.975 -0.350 21.625 475000 0.013 0 0.013 ... ... 0.714594
0.778692 ... ... 21.475 -0.350 21.125 480000 0.013 0 0.013 ... ... 0.696387
0.756522 ... ... 20.975 -0.350 20.625 485000 0.013 0 0.013 ... ... 0.678337
0.734584 ... ... 20.475 -0.350 20.125 490000 0.013 0 0.013 ... ... 0.660441
0.712871 ... ... 19.975 -0.350 19.625 495000 0.013 0 0.013 ... ... 0.6427
0.691381 ... ... 19.475 -0.350 19.125 500000 0.013 0 0.013 ... ... 0.625112
0.670107 ... ... 18.975 -0.350 18.625 505000 0.013 0 0.013 ... ... 0.607669
0.649046 ... ... 18.475 -0.350 18.125 510000 0.013 0 0.013 ... ... 0.590368
0.628193 ... ... 17.975 -0.350 17.625 515000 0.013 0 0.013 ... ... 0.573193
0.607545 ... ... 17.475 -0.350 17.125 520000 0.013 0 0.013 ... ... 0.556151
0.587098 ... ... 16.975 -0.350 16.625 525000 0.013 0 0.013 ... ... 0.539237
0.566847 ... ... 16.475 -0.350 16.125 530000 0.013 0 0.013 ... ... 0.522448
0.546789 ... ... 15.975 -0.350 15.625 535000 0.013 0 0.013 ... ... 0.505781
0.52692 ... ... 15.475 -0.350 15.125 540000 0.013 0 0.013 ... ... 0.489225
0.507236 ... ... 14.975 -0.350 14.625 545000 0.013 0 0.013 ... ... 0.47278
0.487733 ... ... 14.475 -0.350 14.125 550000 0.013 0 0.013 ... ... 0.456444
0.468409 ... ... 13.975 -0.350 13.625 555000 0.013 0 0.013 ... ... 0.440212
0.44926 ... ... 13.475 -0.350 13.125 560000 0.013 0 0.013 ... ... 0.424073
0.430283 ... ... 12.975 -0.350 12.625 565000 0.013 0 0.013 ... ... 0.408027
0.411475 ... ... 12.475 -0.350 12.125 570000 0.013 0 0.013 ... ... 0.392078
0.392833 ... ... 11.975 -0.350 11.625 575000 0.013 0 0.013 ... ... 0.376215
0.374353 ... ... 11.475 -0.350 11.125 580000 0.013 0 0.013 ... ... 0.360425
0.356032 ... ... 10.975 -0.350 10.625 585000 0.013 0 0.013 ... ... 0.344709
0.337868 ... ... 10.475 -0.350 10.125 590000 0.013 0 0.013 ... ... 0.329071
0.319859 ... ... 9.975 -0.350 9.625 595000 0.013 0 0.013 ... ... 0.313495
0.302001 ... ... 9.475 -0.350 9.125 600000 0.013 0 0.013 ... ... 0.297973
0.284293 ... ... 8.975 -0.350 8.625 605000 0.013 0 0.013 ... ... 0.282508
0.266731 ... ... 8.475 -0.350 8.125 610000 0.013 0 0.013 ... ... 0.267088
0.249313 ... ... 7.975 -0.350 7.625 615000 0.013 0 0.013 ... ... 0.251705
0.232037 ... ... 7.475 -0.350 7.125 620000 0.013 0 0.013 ... ... 0.236353
0.214901 ... ... 6.975 -0.350 6.625 625000 0.013 0 0.013 ... ... 0.221021
0.197902 ... ... 6.475 -0.350 6.125 630000 0.013 0 0.013 ... ... 0.205699
0.181037 ... ... 5.975 -0.350 5.625 635000 0.013 0 0.013 ... ... 0.190374
0.164306 ... ... 5.475 -0.350 5.125 640000 0.013 0 0.013 ... ... 0.17503
0.147705 ... ... 4.975 -0.350 4.625 645000 0.013 0 0.013 ... ... 0.159657
0.131233 ... ... 4.475 -0.350 4.125 650000 0.013 0 0.013 ... ... 0.144222
0.114888 ... ... 3.975 -0.350 3.625 655000 0.013 0 0.013 ... ... 0.128706
0.098668 ... ... 3.475 -0.350 3.125 660000 0.013 0 0.013 ... ... 0.113074
0.082571 ... ... 2.975 -0.350 2.625 665000 0.013 0 0.013 ... ... 0.097273
0.066594 ... ... 2.475 -0.350 2.125 670000 0.013 0 0.013 ... ... 0.081238
0.050737 ... ... 1.975 -0.350 1.625 675000 0.013 0 0.013 ... ... 0.064853
0.056483 ... ... 1.475 -0.325 1.150 680000 0.025 0.013 0.013 ... ... 0.055606
0.051464 ... ... 1 -0.300 0.700 685000 0.075 0.050 0.025 ... ... 0.051213
0.050787 ... ... 0.600 -0.250 0.350 690000 0.225 0.100 0.125 ... ... 0.050752
0.024793 ... ... 0.300 -0.275 0.025 695000 0.400 0.075 0.325 ... ... 0.024974
0.038658 ... ... 0.125 -0.113 0.013 700000 0.875 0.225 0.650 ... ... 0.026828
0.055364 ... ... 0.050 -0.038 0.013 705000 1.375 0.300 1.075 ... ... 0.042008
0.071141 ... ... 0.013 0 0.013 710000 1.875 0.350 1.525 ... ... 0.057081
0.086275 ... ... 0.013 0 0.013 715000 2.375 0.350 2.025 ... ... 0.072048
0.100912 ... ... 0.013 0 0.013 720000 2.875 0.350 2.525 ... ... 0.086911
0.115145 ... ... 0.013 0 0.013 725000 3.375 0.350 3.025 ... ... 0.101672
0.129033 ... ... 0.013 0 0.013 730000 3.875 0.350 3.525 ... ... 0.116331
0.142618 ... ... 0.013 0 0.013 735000 4.375 0.350 4.025 ... ... 0.130891
0.155938 ... ... 0.013 0 0.013 740000 4.875 0.350 4.525 ... ... 0.145353
0.169018 ... ... 0.013 0 0.013 745000 5.375 0.350 5.025 ... ... 0.159718
0.18187 ... ... 0.013 0 0.013 750000 5.875 0.350 5.525 ... ... 0.173987
0.194523 ... ... 0.013 0 0.013 755000 6.375 0.350 6.025 ... ... 0.188162
0.20698 ... ... 0.013 0 0.013 760000 6.875 0.350 6.525 ... ... 0.202243
0.219262 ... ... 0.013 0 0.013 765000 7.375 0.350 7.025 ... ... 0.216233
0.231371 ... ... 0.013 0 0.013 770000 7.875 0.350 7.525 ... ... 0.230132
0.243322 ... ... 0.013 0 0.013 775000 8.375 0.350 8.025 ... ... 0.243941
0.25512 ... ... 0.013 0 0.013 780000 8.875 0.350 8.525 ... ... 0.257662
0.266773 ... ... 0.013 0 0.013 785000 9.375 0.350 9.025 ... ... 0.271296
0.27829 ... ... 0.013 0 0.013 790000 9.875 0.350 9.525 ... ... 0.284844
0.289667 ... ... 0.013 0 0.013 795000 10.375 0.350 10.025 ... ... 0.298307
0.300921 ... ... 0.013 0 0.013 800000 10.875 0.350 10.525 ... ... 0.311686
0.312053 ... ... 0.013 0 0.013 805000 11.375 0.350 11.025 ... ... 0.324982
0.323064 ... ... 0.013 0 0.013 810000 11.875 0.350 11.525 ... ... 0.338196
0.333952 ... ... 0.013 0 0.013 815000 12.375 0.350 12.025 ... ... 0.35133
0.344737 ... ... 0.013 0 0.013 820000 12.875 0.350 12.525 ... ... 0.364384
0.355416 ... ... 0.013 0 0.013 825000 13.375 0.350 13.025 ... ... 0.377359
0.365989 ... ... 0.013 0 0.013 830000 13.875 0.350 13.525 ... ... 0.390256
0.376452 ... ... 0.013 0 0.013 835000 14.375 0.350 14.025 ... ... 0.403075
0.386816 ... ... 0.013 0 0.013 840000 14.875 0.350 14.525 ... ... 0.41582
0.39709 ... ... 0.013 0 0.013 845000 15.375 0.350 15.025 ... ... 0.428489
0.407273 ... ... 0.013 0 0.013 850000 15.875 0.350 15.525 ... ... 0.441084
0.41736 ... ... 0.013 0 0.013 855000 16.375 0.350 16.025 ... ... 0.453606
0.427354 ... ... 0.013 0 0.013 860000 16.875 0.350 16.525 ... ... 0.466055
0.43726 ... ... 0.013 0 0.013 865000 17.375 0.350 17.025 ... ... 0.478433
0.447082 ... ... 0.013 0 0.013 870000 17.875 0.350 17.525 ... ... 0.490741
0.456822 ... ... 0.013 0 0.013 875000 18.375 0.350 18.025 ... ... 0.502979
0.466485 ... ... 0.013 0 0.013 880000 18.875 0.350 18.525 ... ... 0.515147
0.476061 ... ... 0.013 0 0.013 885000 19.375 0.350 19.025 ... ... 0.527248
0.485559 ... ... 0.013 0 0.013 890000 19.875 0.350 19.525 ... ... 0.539281
0.504329 ... ... 0.013 0 0.013 900000 20.875 0.350 20.525 ... ... 0.563149
0.522806 ... ... 0.013 0 0.013 910000 21.875 0.350 21.525 ... ... 0.586756
0.540989 ... ... 0.013 0 0.013 920000 22.875 0.350 22.525 ... ... 0.610108
0.558905 ... ... 0.013 0 0.013 930000 23.875 0.350 23.525 ... ... 0.633213
0.57656 ... ... 0.013 0 0.013 940000 24.875 0.350 24.525 ... ... 0.656073
0.593961 ... ... 0.013 0 0.013 950000 25.875 0.350 25.525 ... ... 0.678695
0.611101 ... ... 0.013 0 0.013 960000 26.875 0.350 26.525 ... ... 0.701084
0.628004 ... ... 0.013 0 0.013 970000 27.875 0.350 27.525 ... ... 0.723245
0.644684 ... ... 0.013 0 0.013 980000 28.875 0.350 28.525 ... ... 0.745182
0.661144 ... ... 0.013 0 0.013 990000 29.875 0.350 29.525 ... ... 0.766899
0.677376 ... ... 0.013 0 0.013 1000000 30.875 0.350 30.525 ... ... 0.788403
0.693394 ... ... 0.013 0 0.013 1010000 31.875 0.350 31.525 ... ... 0.809695
0.709208 ... ... 0.013 0 0.013 1020000 32.875 0.350 32.525 ... ... 0.830782
0.724823 ... ... 0.013 0 0.013 1030000 33.875 0.350 33.525 ... ... 0.851667
0.740246 ... ... 0.013 0 0.013 1040000 34.875 0.350 34.525 ... ... 0.872353
0.755474 ... ... 0.013 0 0.013 1050000 35.875 0.350 35.525 ... ... 0.892846
0.770519 ... ... 0.013 0 0.013 1060000 36.875 0.350 36.525 ... ... 0.913146

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.