DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 71.250
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.545477 ... ... 56.975 3.275 60.250 110000 0.013 0 0.013 ... ... 1.633843
2.417216 ... ... 55.975 3.275 59.250 120000 0.013 0 0.013 ... ... 1.557733
2.300548 ... ... 54.975 3.275 58.250 130000 0.013 0 0.013 ... ... 1.488051
2.193588 ... ... 53.975 3.275 57.250 140000 0.013 0 0.013 ... ... 1.423803
2.094873 ... ... 52.975 3.275 56.250 150000 0.013 0 0.013 ... ... 1.364198
2.003241 ... ... 51.975 3.275 55.250 160000 0.013 0 0.013 ... ... 1.308612
1.917755 ... ... 50.975 3.275 54.250 170000 0.013 0 0.013 ... ... 1.25655
1.837656 ... ... 49.975 3.275 53.250 180000 0.013 0 0.013 ... ... 1.207588
1.762312 ... ... 48.975 3.275 52.250 190000 0.013 0 0.013 ... ... 1.161368
1.691194 ... ... 47.975 3.275 51.250 200000 0.013 0 0.013 ... ... 1.1176
1.623858 ... ... 46.975 3.275 50.250 210000 0.013 0 0.013 ... ... 1.076039
1.559925 ... ... 45.975 3.275 49.250 220000 0.013 0 0.013 ... ... 1.036472
1.499071 ... ... 44.975 3.275 48.250 230000 0.013 0 0.013 ... ... 0.998709
1.441013 ... ... 43.975 3.275 47.250 240000 0.013 0 0.013 ... ... 0.962586
1.385506 ... ... 42.975 3.275 46.250 250000 0.013 0 0.013 ... ... 0.927972
1.332336 ... ... 41.975 3.275 45.250 260000 0.013 0 0.013 ... ... 0.894741
1.281315 ... ... 40.975 3.275 44.250 270000 0.013 0 0.013 ... ... 0.862784
1.232277 ... ... 39.975 3.275 43.250 280000 0.013 0 0.013 ... ... 0.831995
1.185072 ... ... 38.975 3.275 42.250 290000 0.013 0 0.013 ... ... 0.802297
1.139568 ... ... 37.975 3.275 41.250 300000 0.013 0 0.013 ... ... 0.773612
1.095647 ... ... 36.975 3.275 40.250 310000 0.013 0 0.013 ... ... 0.74587
1.053201 ... ... 35.975 3.275 39.250 320000 0.013 0 0.013 ... ... 0.719
1.012134 ... ... 34.975 3.275 38.250 330000 0.013 0 0.013 ... ... 0.69295
0.972359 ... ... 33.975 3.275 37.250 340000 0.013 0 0.013 ... ... 0.667671
0.933797 ... ... 32.975 3.275 36.250 350000 0.013 0 0.013 ... ... 0.643114
0.896376 ... ... 31.975 3.275 35.250 360000 0.013 0 0.013 ... ... 0.619232
0.860029 ... ... 30.975 3.275 34.250 370000 0.013 0 0.013 ... ... 0.595984
0.824695 ... ... 29.975 3.275 33.250 380000 0.013 0 0.013 ... ... 0.573337
0.790318 ... ... 28.975 3.275 32.250 390000 0.013 0 0.013 ... ... 0.55126
0.756849 ... ... 27.975 3.275 31.250 400000 0.013 0 0.013 ... ... 0.529715
0.72424 ... ... 26.975 3.275 30.250 410000 0.013 0 0.013 ... ... 0.508671
0.692447 ... ... 25.975 3.275 29.250 420000 0.013 0 0.013 ... ... 0.488108
0.66143 ... ... 24.975 3.275 28.250 430000 0.013 0 0.013 ... ... 0.468
0.63115 ... ... 23.975 3.275 27.250 440000 0.013 0 0.013 ... ... 0.448317
0.601575 ... ... 22.975 3.275 26.250 450000 0.013 0 0.013 ... ... 0.429038
0.57267 ... ... 21.975 3.275 25.250 460000 0.013 0 0.013 ... ... 0.410148
0.544405 ... ... 20.975 3.275 24.250 470000 0.013 0 0.013 ... ... 0.391627
0.516753 ... ... 19.975 3.275 23.250 480000 0.013 0 0.013 ... ... 0.373446
0.503148 ... ... 19.475 3.275 22.750 485000 0.013 0 0.013 ... ... 0.364481
0.489686 ... ... 18.975 3.275 22.250 490000 0.013 0 0.013 ... ... 0.355596
0.476365 ... ... 18.475 3.275 21.750 495000 0.013 0 0.013 ... ... 0.34679
0.463181 ... ... 17.975 3.275 21.250 500000 0.013 0 0.013 ... ... 0.33806
0.450131 ... ... 17.475 3.275 20.750 505000 0.013 0 0.013 ... ... 0.329401
0.437214 ... ... 16.975 3.275 20.250 510000 0.013 0 0.013 ... ... 0.320812
0.424425 ... ... 16.475 3.275 19.750 515000 0.013 0 0.013 ... ... 0.312294
0.411762 ... ... 15.975 3.275 19.250 520000 0.013 0 0.013 ... ... 0.303847
0.399223 ... ... 15.475 3.275 18.750 525000 0.013 0 0.013 ... ... 0.295466
0.386806 ... ... 14.975 3.275 18.250 530000 0.013 0 0.013 ... ... 0.28715
0.374508 ... ... 14.475 3.275 17.750 535000 0.013 0 0.013 ... ... 0.278892
0.362326 ... ... 13.975 3.275 17.250 540000 0.013 0 0.013 ... ... 0.270694
0.350259 ... ... 13.475 3.275 16.750 545000 0.013 0 0.013 ... ... 0.262555
0.338305 ... ... 12.975 3.275 16.250 550000 0.013 0 0.013 ... ... 0.254474
0.32646 ... ... 12.475 3.275 15.750 555000 0.013 0 0.013 ... ... 0.246448
0.314723 ... ... 11.975 3.275 15.250 560000 0.013 0 0.013 ... ... 0.238472
0.303093 ... ... 11.475 3.275 14.750 565000 0.013 0 0.013 ... ... 0.230549
0.291566 ... ... 10.975 3.275 14.250 570000 0.013 0 0.013 ... ... 0.222675
0.280142 ... ... 10.475 3.275 13.750 575000 0.013 0 0.013 ... ... 0.214849
0.268818 ... ... 9.975 3.275 13.250 580000 0.013 0 0.013 ... ... 0.207066
0.257593 ... ... 9.475 3.275 12.750 585000 0.013 0 0.013 ... ... 0.199324
0.246464 ... ... 8.975 3.275 12.250 590000 0.013 -0.013 0.025 ... ... 0.191627
0.235431 ... ... 8.475 3.275 11.750 595000 0.013 -0.013 0.025 ... ... 0.183971
0.224491 ... ... 7.975 3.275 11.250 600000 0.013 -0.013 0.025 ... ... 0.176347
0.213643 ... ... 7.500 3.250 10.750 605000 0.013 -0.038 0.050 ... ... 0.168757
0.202886 ... ... 7.025 3.225 10.250 610000 0.013 -0.063 0.075 ... ... 0.161202
0.192217 ... ... 6.550 3.200 9.750 615000 0.013 -0.088 0.100 ... ... 0.153677
0.181636 ... ... 6.075 3.175 9.250 620000 0.025 -0.100 0.125 ... ... 0.160422
0.17114 ... ... 5.625 3.125 8.750 625000 0.025 -0.125 0.150 ... ... 0.152371
0.160729 ... ... 5.175 3.075 8.250 630000 0.025 -0.175 0.200 ... ... 0.144335
0.162425 ... ... 4.725 3.050 7.775 635000 0.050 -0.225 0.275 ... ... 0.152325
0.161611 ... ... 4.300 3 7.300 640000 0.075 -0.275 0.350 ... ... 0.154723
0.159116 ... ... 3.900 2.925 6.825 645000 0.100 -0.350 0.450 ... ... 0.154283
0.155362 ... ... 3.525 2.825 6.350 650000 0.125 -0.425 0.550 ... ... 0.151994
0.156278 ... ... 3.150 2.750 5.900 655000 0.150 -0.550 0.700 ... ... 0.148337
0.154983 ... ... 2.800 2.650 5.450 660000 0.200 -0.650 0.850 ... ... 0.148805
0.152032 ... ... 2.475 2.525 5 665000 0.275 -0.750 1.025 ... ... 0.151446
0.151491 ... ... 2.175 2.400 4.575 670000 0.350 -0.875 1.225 ... ... 0.151423
0.152384 ... ... 1.900 2.275 4.175 675000 0.450 -0.975 1.425 ... ... 0.152717
0.151119 5.200 5.200 1.650 2.125 3.775 680000 0.550 -1.125 1.675 ... ... 0.151779
0.150814 ... ... 1.425 1.975 3.400 685000 0.675 -1.275 1.950 ... ... 0.151747
0.151105 ... ... 1.225 1.825 3.050 690000 0.825 -1.425 2.250 ... ... 0.152276
0.151768 ... ... 1.025 1.700 2.725 695000 0.975 -1.575 2.550 ... ... 0.150761
0.150382 ... ... 0.875 1.525 2.400 700000 1.175 -1.700 2.875 ... ... 0.151991
0.151553 ... ... 0.725 1.400 2.125 705000 1.375 -1.875 3.250 ... ... 0.151153
0.150687 ... ... 0.600 1.250 1.850 710000 1.600 -2.025 3.625 ... ... 0.150556
0.152211 ... ... 0.500 1.125 1.625 715000 1.875 -2.125 4 ... ... 0.152342
0.151774 ... ... 0.400 1 1.400 720000 2.150 -2.275 4.425 ... ... 0.15217
0.151601 ... ... 0.325 0.875 1.200 725000 2.450 -2.375 4.825 ... ... 0.152276
0.151776 ... ... 0.275 0.750 1.025 730000 2.750 -2.525 5.275 ... ... 0.150422
0.15244 ... ... 0.225 0.650 0.875 735000 3.100 -2.625 5.725 ... ... 0.151314
0.151218 ... ... 0.175 0.550 0.725 740000 3.450 -2.725 6.175 ... ... 0.150333
0.15064 ... ... 0.125 0.475 0.600 745000 3.850 -2.775 6.625 ... ... 0.152802
0.151016 ... ... 0.100 0.400 0.500 750000 4.225 -2.875 7.100 ... ... 0.150709
0.152808 ... ... 0.075 0.350 0.425 755000 4.650 -2.925 7.575 ... ... 0.152868
0.153039 ... ... 0.050 0.300 0.350 760000 5.075 -2.975 8.050 ... ... 0.15354
0.151387 ... ... 0.050 0.225 0.275 765000 5.500 -3.050 8.550 ... ... 0.152446
0.151998 ... ... 0.025 0.200 0.225 770000 5.950 -3.075 9.025 ... ... 0.153736
0.150847 ... ... 0.025 0.150 0.175 775000 6.400 -3.125 9.525 ... ... 0.153484
0.153549 ... ... 0.025 0.125 0.150 780000 6.875 -3.150 10.025 ... ... 0.157167
0.147984 ... ... 0.025 0.075 0.100 785000 7.325 -3.200 10.525 ... ... 0.153379
0.146981 ... ... 0.013 0.063 0.075 790000 7.800 -3.225 11.025 ... ... 0.154393
0.154138 ... ... 0.013 0.063 0.075 795000 8.300 -3.225 11.525 ... ... 0.162781
0.150084 ... ... 0.013 0.038 0.050 800000 8.775 -3.250 12.025 ... ... 0.162139
0.156699 ... ... 0.013 0.038 0.050 805000 9.275 -3.250 12.525 ... ... 0.170306
0.146846 ... ... 0.013 0.013 0.025 810000 9.750 -3.275 13.025 ... ... 0.167515
0.152812 ... ... 0.013 0.013 0.025 815000 10.250 -3.275 13.525 ... ... 0.175556
0.158705 ... ... 0.013 0.013 0.025 820000 10.750 -3.275 14.025 ... ... 0.183549
0.164534 ... ... 0.013 0.013 0.025 825000 11.250 -3.275 14.525 ... ... 0.191493
0.155814 ... ... 0.013 0 0.013 830000 11.750 -3.275 15.025 ... ... 0.199389
0.161137 ... ... 0.013 0 0.013 835000 12.250 -3.275 15.525 ... ... 0.207239
0.166408 ... ... 0.013 0 0.013 840000 12.750 -3.275 16.025 ... ... 0.215043
0.17163 ... ... 0.013 0 0.013 845000 13.250 -3.275 16.525 ... ... 0.2228
0.176801 ... ... 0.013 0 0.013 850000 13.750 -3.275 17.025 ... ... 0.230513
0.181919 ... ... 0.013 0 0.013 855000 14.250 -3.275 17.525 ... ... 0.238181
0.186988 ... ... 0.013 0 0.013 860000 14.750 -3.275 18.025 ... ... 0.245804
0.192012 ... ... 0.013 0 0.013 865000 15.250 -3.275 18.525 ... ... 0.253384
0.196994 ... ... 0.013 0 0.013 870000 15.750 -3.275 19.025 ... ... 0.260921
0.201932 ... ... 0.013 0 0.013 875000 16.250 -3.275 19.525 ... ... 0.268416
0.206822 ... ... 0.013 0 0.013 880000 16.750 -3.275 20.025 ... ... 0.275868
0.211669 ... ... 0.013 0 0.013 885000 17.250 -3.275 20.525 ... ... 0.283278
0.216477 ... ... 0.013 0 0.013 890000 17.750 -3.275 21.025 ... ... 0.290648
0.221244 ... ... 0.013 0 0.013 895000 18.250 -3.275 21.525 ... ... 0.297977
0.225974 ... ... 0.013 0 0.013 900000 18.750 -3.275 22.025 ... ... 0.305266
0.235315 ... ... 0.013 0 0.013 910000 19.750 -3.275 23.025 ... ... 0.319724
0.244507 ... ... 0.013 0 0.013 920000 20.750 -3.275 24.025 ... ... 0.334027
0.253557 ... ... 0.013 0 0.013 930000 21.750 -3.275 25.025 ... ... 0.348179
0.262468 ... ... 0.013 0 0.013 940000 22.750 -3.275 26.025 ... ... 0.362181
0.271247 ... ... 0.013 0 0.013 950000 23.750 -3.275 27.025 ... ... 0.376039
0.279901 ... ... 0.013 0 0.013 960000 24.750 -3.275 28.025 ... ... 0.389754
0.288432 ... ... 0.013 0 0.013 970000 25.750 -3.275 29.025 ... ... 0.40333
0.296839 ... ... 0.013 0 0.013 980000 26.750 -3.275 30.025 ... ... 0.41677
0.305128 ... ... 0.013 0 0.013 990000 27.750 -3.275 31.025 ... ... 0.430077
0.31331 ... ... 0.013 0 0.013 1000000 28.750 -3.275 32.025 ... ... 0.443253
0.321386 ... ... 0.013 0 0.013 1010000 29.750 -3.275 33.025 ... ... 0.4563
0.329354 ... ... 0.013 0 0.013 1020000 30.750 -3.275 34.025 ... ... 0.469223
0.337216 ... ... 0.013 0 0.013 1030000 31.750 -3.275 35.025 ... ... 0.482023
0.344979 ... ... 0.013 0 0.013 1040000 32.750 -3.275 36.025 ... ... 0.494702
0.352646 ... ... 0.013 0 0.013 1050000 33.750 -3.275 37.025 ... ... 0.507263
0.36022 ... ... 0.013 0 0.013 1060000 34.750 -3.275 38.025 ... ... 0.519708
0.367703 ... ... 0.013 0 0.013 1070000 35.750 -3.275 39.025 ... ... 0.53204
0.375094 ... ... 0.013 0 0.013 1080000 36.750 -3.275 40.025 ... ... 0.54426

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.