DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 69.475
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
3.330826 ... ... 54.750 -0.275 54.475 150000 0.013 0 0.013 ... ... 2.690248
3.185682 ... ... 53.750 -0.275 53.475 160000 0.013 0 0.013 ... ... 2.578994
3.049927 ... ... 52.750 -0.275 52.475 170000 0.013 0 0.013 ... ... 2.474782
2.922436 ... ... 51.750 -0.275 51.475 180000 0.013 0 0.013 ... ... 2.376759
2.802269 ... ... 50.750 -0.275 50.475 190000 0.013 0 0.013 ... ... 2.284222
2.688636 ... ... 49.750 -0.275 49.475 200000 0.013 0 0.013 ... ... 2.1966
2.580866 ... ... 48.750 -0.275 48.475 210000 0.013 0 0.013 ... ... 2.113391
2.478379 ... ... 47.750 -0.275 47.475 220000 0.013 0 0.013 ... ... 2.034157
2.38069 ... ... 46.750 -0.275 46.475 230000 0.013 0 0.013 ... ... 1.958526
2.287374 ... ... 45.750 -0.275 45.475 240000 0.013 0 0.013 ... ... 1.88619
2.198055 ... ... 44.750 -0.275 44.475 250000 0.013 0 0.013 ... ... 1.816869
2.112405 ... ... 43.750 -0.275 43.475 260000 0.013 0 0.013 ... ... 1.750308
2.030134 ... ... 42.750 -0.275 42.475 270000 0.013 0 0.013 ... ... 1.686279
1.950982 ... ... 41.750 -0.275 41.475 280000 0.013 0 0.013 ... ... 1.624603
1.874725 ... ... 40.750 -0.275 40.475 290000 0.013 0 0.013 ... ... 1.565108
1.801158 ... ... 39.750 -0.275 39.475 300000 0.013 0 0.013 ... ... 1.507636
1.730097 ... ... 38.750 -0.275 38.475 310000 0.013 0 0.013 ... ... 1.452029
1.661376 ... ... 37.750 -0.275 37.475 320000 0.013 0 0.013 ... ... 1.398179
1.594847 ... ... 36.750 -0.275 36.475 330000 0.013 0 0.013 ... ... 1.345972
1.530371 ... ... 35.750 -0.275 35.475 340000 0.013 0 0.013 ... ... 1.295302
1.467829 ... ... 34.750 -0.275 34.475 350000 0.013 0 0.013 ... ... 1.24606
1.407103 ... ... 33.750 -0.275 33.475 360000 0.013 0 0.013 ... ... 1.198168
1.34809 ... ... 32.750 -0.275 32.475 370000 0.013 0 0.013 ... ... 1.151553
1.290696 ... ... 31.750 -0.275 31.475 380000 0.013 0 0.013 ... ... 1.106138
1.234834 ... ... 30.750 -0.275 30.475 390000 0.013 0 0.013 ... ... 1.06184
1.180425 ... ... 29.750 -0.275 29.475 400000 0.013 0 0.013 ... ... 1.018607
1.127394 ... ... 28.750 -0.275 28.475 410000 0.013 0 0.013 ... ... 0.976385
1.075672 ... ... 27.750 -0.275 27.475 420000 0.013 0 0.013 ... ... 0.935118
1.025198 ... ... 26.750 -0.275 26.475 430000 0.013 0 0.013 ... ... 0.894736
1.00041 ... ... 26.250 -0.275 25.975 435000 0.013 0 0.013 ... ... 0.874869
0.97591 ... ... 25.750 -0.275 25.475 440000 0.013 0 0.013 ... ... 0.855213
0.951694 ... ... 25.250 -0.275 24.975 445000 0.013 0 0.013 ... ... 0.835761
0.927754 ... ... 24.750 -0.275 24.475 450000 0.013 0 0.013 ... ... 0.816506
0.904084 ... ... 24.250 -0.275 23.975 455000 0.013 0 0.013 ... ... 0.797441
0.880676 ... ... 23.750 -0.275 23.475 460000 0.013 0 0.013 ... ... 0.778556
0.857526 ... ... 23.250 -0.275 22.975 465000 0.013 0 0.013 ... ... 0.759852
0.834628 ... ... 22.750 -0.275 22.475 470000 0.013 0 0.013 ... ... 0.741325
0.811977 ... ... 22.250 -0.275 21.975 475000 0.013 0 0.013 ... ... 0.722971
0.789567 ... ... 21.750 -0.275 21.475 480000 0.013 0 0.013 ... ... 0.704785
0.767393 ... ... 21.250 -0.275 20.975 485000 0.013 0 0.013 ... ... 0.686761
0.745451 ... ... 20.750 -0.275 20.475 490000 0.013 0 0.013 ... ... 0.668888
0.723735 ... ... 20.250 -0.275 19.975 495000 0.013 0 0.013 ... ... 0.651168
0.702241 ... ... 19.750 -0.275 19.475 500000 0.013 0 0.013 ... ... 0.6336
0.680963 ... ... 19.250 -0.275 18.975 505000 0.013 0 0.013 ... ... 0.616181
0.659899 ... ... 18.750 -0.275 18.475 510000 0.013 0 0.013 ... ... 0.598903
0.639043 ... ... 18.250 -0.275 17.975 515000 0.013 0 0.013 ... ... 0.581761
0.618392 ... ... 17.750 -0.275 17.475 520000 0.013 0 0.013 ... ... 0.564744
0.597941 ... ... 17.250 -0.275 16.975 525000 0.013 0 0.013 ... ... 0.547856
0.577687 ... ... 16.750 -0.275 16.475 530000 0.013 0 0.013 ... ... 0.531094
0.557626 ... ... 16.250 -0.275 15.975 535000 0.013 0 0.013 ... ... 0.514453
0.537754 ... ... 15.750 -0.275 15.475 540000 0.013 0 0.013 ... ... 0.49793
0.518067 ... ... 15.250 -0.275 14.975 545000 0.013 0 0.013 ... ... 0.481516
0.498562 ... ... 14.750 -0.275 14.475 550000 0.013 0 0.013 ... ... 0.465211
0.479235 ... ... 14.250 -0.275 13.975 555000 0.013 0 0.013 ... ... 0.449012
0.460083 ... ... 13.750 -0.275 13.475 560000 0.013 0 0.013 ... ... 0.432913
0.441104 ... ... 13.250 -0.275 12.975 565000 0.013 0 0.013 ... ... 0.416901
0.422293 ... ... 12.750 -0.275 12.475 570000 0.013 0 0.013 ... ... 0.400985
0.403648 ... ... 12.250 -0.275 11.975 575000 0.013 0 0.013 ... ... 0.385161
0.385166 ... ... 11.750 -0.275 11.475 580000 0.013 0 0.013 ... ... 0.369419
0.366843 ... ... 11.250 -0.275 10.975 585000 0.013 0 0.013 ... ... 0.353746
0.348677 ... ... 10.750 -0.275 10.475 590000 0.013 0 0.013 ... ... 0.338147
0.330666 ... ... 10.250 -0.275 9.975 595000 0.013 0 0.013 ... ... 0.322625
0.312806 ... ... 9.750 -0.275 9.475 600000 0.013 0 0.013 ... ... 0.307156
0.295095 ... ... 9.250 -0.275 8.975 605000 0.013 0 0.013 ... ... 0.291743
0.277531 ... ... 8.750 -0.275 8.475 610000 0.013 0 0.013 ... ... 0.276384
0.260111 ... ... 8.250 -0.275 7.975 615000 0.013 0 0.013 ... ... 0.261063
0.242834 ... ... 7.750 -0.275 7.475 620000 0.013 0 0.013 ... ... 0.245779
0.225695 ... ... 7.250 -0.275 6.975 625000 0.013 0 0.013 ... ... 0.23052
0.208694 ... ... 6.750 -0.275 6.475 630000 0.013 0 0.013 ... ... 0.215279
0.191828 ... ... 6.250 -0.275 5.975 635000 0.013 0 0.013 ... ... 0.20004
0.175095 ... ... 5.750 -0.275 5.475 640000 0.013 0 0.013 ... ... 0.184799
0.158492 ... ... 5.250 -0.275 4.975 645000 0.013 0 0.013 ... ... 0.16953
0.142019 ... ... 4.750 -0.275 4.475 650000 0.013 0 0.013 ... ... 0.154226
0.125671 ... ... 4.250 -0.275 3.975 655000 0.013 0 0.013 ... ... 0.138855
0.10945 ... ... 3.750 -0.275 3.475 660000 0.013 0 0.013 ... ... 0.123391
0.093351 ... ... 3.250 -0.275 2.975 665000 0.013 0 0.013 ... ... 0.107796
0.077373 ... ... 2.750 -0.275 2.475 670000 0.013 0 0.013 ... ... 0.092018
0.061514 ... ... 2.250 -0.275 1.975 675000 0.013 0 0.013 ... ... 0.075975
0.045772 ... ... 1.750 -0.275 1.475 680000 0.013 0 0.013 ... ... 0.059541
0.050266 ... ... 1.250 -0.250 1 685000 0.025 0 0.025 ... ... 0.04956
0.054766 ... ... 0.800 -0.200 0.600 690000 0.125 0.075 0.050 ... ... 0.05461
0.055661 ... ... 0.425 -0.125 0.300 695000 0.325 0.150 0.175 ... ... 0.055668
0.057067 ... ... 0.200 -0.075 0.125 700000 0.650 0.200 0.450 ... ... 0.057242
0.06098 ... ... 0.075 -0.025 0.050 705000 1.075 0.250 0.825 ... ... 0.061534
0.059878 ... ... 0.025 -0.013 0.013 710000 1.525 0.250 1.275 ... ... 0.046313
0.075365 ... ... 0.013 0 0.013 715000 2.025 0.275 1.750 ... ... 0.061282
0.090263 ... ... 0.013 0 0.013 720000 2.525 0.275 2.250 ... ... 0.076146
0.1047 ... ... 0.013 0 0.013 725000 3.025 0.275 2.750 ... ... 0.090908
0.118756 ... ... 0.013 0 0.013 730000 3.525 0.275 3.250 ... ... 0.105568
0.132486 ... ... 0.013 0 0.013 735000 4.025 0.275 3.750 ... ... 0.120129
0.145928 ... ... 0.013 0 0.013 740000 4.525 0.275 4.250 ... ... 0.134591
0.159106 ... ... 0.013 0 0.013 745000 5.025 0.275 4.750 ... ... 0.148957
0.172057 ... ... 0.013 0 0.013 750000 5.525 0.275 5.250 ... ... 0.163227
0.184788 ... ... 0.013 0 0.013 755000 6.025 0.275 5.750 ... ... 0.177403
0.197324 ... ... 0.013 0 0.013 760000 6.525 0.275 6.250 ... ... 0.191485
0.20967 ... ... 0.013 0 0.013 765000 7.025 0.275 6.750 ... ... 0.205476
0.221844 ... ... 0.013 0 0.013 770000 7.525 0.275 7.250 ... ... 0.219375
0.233851 ... ... 0.013 0 0.013 775000 8.025 0.275 7.750 ... ... 0.233186
0.245703 ... ... 0.013 0 0.013 780000 8.525 0.275 8.250 ... ... 0.246908
0.257404 ... ... 0.013 0 0.013 785000 9.025 0.275 8.750 ... ... 0.260542
0.268965 ... ... 0.013 0 0.013 790000 9.525 0.275 9.250 ... ... 0.274091
0.28039 ... ... 0.013 0 0.013 795000 10.025 0.275 9.750 ... ... 0.287554
0.291679 ... ... 0.013 0 0.013 800000 10.525 0.275 10.250 ... ... 0.300934
0.302847 ... ... 0.013 0 0.013 805000 11.025 0.275 10.750 ... ... 0.314231
0.313896 ... ... 0.013 0 0.013 810000 11.525 0.275 11.250 ... ... 0.327446
0.324822 ... ... 0.013 0 0.013 815000 12.025 0.275 11.750 ... ... 0.34058
0.335632 ... ... 0.013 0 0.013 820000 12.525 0.275 12.250 ... ... 0.353635
0.346341 ... ... 0.013 0 0.013 825000 13.025 0.275 12.750 ... ... 0.366611
0.356944 ... ... 0.013 0 0.013 830000 13.525 0.275 13.250 ... ... 0.379509
0.367439 ... ... 0.013 0 0.013 835000 14.025 0.275 13.750 ... ... 0.392329
0.377829 ... ... 0.013 0 0.013 840000 14.525 0.275 14.250 ... ... 0.405074
0.388122 ... ... 0.013 0 0.013 845000 15.025 0.275 14.750 ... ... 0.417743
0.398328 ... ... 0.013 0 0.013 850000 15.525 0.275 15.250 ... ... 0.430339
0.408442 ... ... 0.013 0 0.013 855000 16.025 0.275 15.750 ... ... 0.442861
0.41846 ... ... 0.013 0 0.013 860000 16.525 0.275 16.250 ... ... 0.455311
0.428387 ... ... 0.013 0 0.013 865000 17.025 0.275 16.750 ... ... 0.46769
0.438228 ... ... 0.013 0 0.013 870000 17.525 0.275 17.250 ... ... 0.479998
0.447987 ... ... 0.013 0 0.013 875000 18.025 0.275 17.750 ... ... 0.492236
0.457665 ... ... 0.013 0 0.013 880000 18.525 0.275 18.250 ... ... 0.504405
0.467265 ... ... 0.013 0 0.013 885000 19.025 0.275 18.750 ... ... 0.516506
0.47678 ... ... 0.013 0 0.013 890000 19.525 0.275 19.250 ... ... 0.52854
0.495582 ... ... 0.013 0 0.013 900000 20.525 0.275 20.250 ... ... 0.552408
0.514089 ... ... 0.013 0 0.013 910000 21.525 0.275 21.250 ... ... 0.576015
0.532305 ... ... 0.013 0 0.013 920000 22.525 0.275 22.250 ... ... 0.599368
0.550247 ... ... 0.013 0 0.013 930000 23.525 0.275 23.250 ... ... 0.622472
0.567928 ... ... 0.013 0 0.013 940000 24.525 0.275 24.250 ... ... 0.645333
0.585354 ... ... 0.013 0 0.013 950000 25.525 0.275 25.250 ... ... 0.667956
0.602522 ... ... 0.013 0 0.013 960000 26.525 0.275 26.250 ... ... 0.690345
0.619446 ... ... 0.013 0 0.013 970000 27.525 0.275 27.250 ... ... 0.712506
0.636144 ... ... 0.013 0 0.013 980000 28.525 0.275 28.250 ... ... 0.734443
0.652623 ... ... 0.013 0 0.013 990000 29.525 0.275 29.250 ... ... 0.756161
0.66888 ... ... 0.013 0 0.013 1000000 30.525 0.275 30.250 ... ... 0.777664
0.684916 ... ... 0.013 0 0.013 1010000 31.525 0.275 31.250 ... ... 0.798957
0.700747 ... ... 0.013 0 0.013 1020000 32.525 0.275 32.250 ... ... 0.820043
0.716379 ... ... 0.013 0 0.013 1030000 33.525 0.275 33.250 ... ... 0.840928
0.731817 ... ... 0.013 0 0.013 1040000 34.525 0.275 34.250 ... ... 0.861614
0.747064 ... ... 0.013 0 0.013 1050000 35.525 0.275 35.250 ... ... 0.882106
0.762123 ... ... 0.013 0 0.013 1060000 36.525 0.275 36.250 ... ... 0.902408

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.