DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 68.775
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
1.727873 ... ... 54 -1.225 52.775 160000 0.013 0 0.013 ... ... 1.059334
1.652004 ... ... 53 -1.225 51.775 170000 0.013 0 0.013 ... ... 1.016258
1.580971 ... ... 52 -1.225 50.775 180000 0.013 0 0.013 ... ... 0.975734
1.514199 ... ... 51 -1.225 49.775 190000 0.013 0 0.013 ... ... 0.937484
1.451211 ... ... 50 -1.225 48.775 200000 0.013 0 0.013 ... ... 0.901264
1.391605 ... ... 49 -1.225 47.775 210000 0.013 0 0.013 ... ... 0.866867
1.335039 ... ... 48 -1.225 46.775 220000 0.013 0 0.013 ... ... 0.834107
1.28122 ... ... 47 -1.225 45.775 230000 0.013 0 0.013 ... ... 0.802841
1.229894 ... ... 46 -1.225 44.775 240000 0.013 0 0.013 ... ... 0.772937
1.18084 ... ... 45 -1.225 43.775 250000 0.013 0 0.013 ... ... 0.744278
1.133868 ... ... 44 -1.225 42.775 260000 0.013 0 0.013 ... ... 0.716754
1.088807 ... ... 43 -1.225 41.775 270000 0.013 0 0.013 ... ... 0.690282
1.045508 ... ... 42 -1.225 40.775 280000 0.013 0 0.013 ... ... 0.664781
1.003838 ... ... 41 -1.225 39.775 290000 0.013 0 0.013 ... ... 0.640182
0.963678 ... ... 40 -1.225 38.775 300000 0.013 0 0.013 ... ... 0.616412
0.924922 ... ... 39 -1.225 37.775 310000 0.013 0 0.013 ... ... 0.593418
0.887476 ... ... 38 -1.225 36.775 320000 0.013 0 0.013 ... ... 0.571149
0.851252 ... ... 37 -1.225 35.775 330000 0.013 0 0.013 ... ... 0.549559
0.816173 ... ... 36 -1.225 34.775 340000 0.013 0 0.013 ... ... 0.5286
0.782168 ... ... 35 -1.225 33.775 350000 0.013 0 0.013 ... ... 0.508232
0.749172 ... ... 34 -1.225 32.775 360000 0.013 0 0.013 ... ... 0.488424
0.717127 ... ... 33 -1.225 31.775 370000 0.013 0 0.013 ... ... 0.469142
0.685979 ... ... 32 -1.225 30.775 380000 0.013 0 0.013 ... ... 0.450352
0.655678 ... ... 31 -1.225 29.775 390000 0.013 0 0.013 ... ... 0.432025
0.626179 ... ... 30 -1.225 28.775 400000 0.013 0 0.013 ... ... 0.414139
0.59744 ... ... 29 -1.225 27.775 410000 0.013 0 0.013 ... ... 0.396669
0.569422 ... ... 28 -1.225 26.775 420000 0.013 0 0.013 ... ... 0.379588
0.542089 ... ... 27 -1.225 25.775 430000 0.013 0 0.013 ... ... 0.362878
0.515408 ... ... 26 -1.225 24.775 440000 0.013 0 0.013 ... ... 0.346523
0.489347 ... ... 25 -1.225 23.775 450000 0.013 0 0.013 ... ... 0.330499
0.463879 ... ... 24 -1.225 22.775 460000 0.013 0 0.013 ... ... 0.314786
0.438976 ... ... 23 -1.225 21.775 470000 0.013 0 0.013 ... ... 0.299373
0.414613 ... ... 22 -1.225 20.775 480000 0.013 0 0.013 ... ... 0.284241
0.390767 ... ... 21 -1.225 19.775 490000 0.013 0 0.013 ... ... 0.269372
0.37903 ... ... 20.500 -1.225 19.275 495000 0.013 0 0.013 ... ... 0.262034
0.367415 ... ... 20 -1.225 18.775 500000 0.013 0 0.013 ... ... 0.254759
0.355918 ... ... 19.500 -1.225 18.275 505000 0.013 0 0.013 ... ... 0.247542
0.344538 ... ... 19 -1.225 17.775 510000 0.013 0 0.013 ... ... 0.240381
0.333271 ... ... 18.500 -1.225 17.275 515000 0.013 0 0.013 ... ... 0.233275
0.322115 ... ... 18 -1.225 16.775 520000 0.013 0 0.013 ... ... 0.226223
0.311069 ... ... 17.500 -1.225 16.275 525000 0.013 0 0.013 ... ... 0.219224
0.300129 ... ... 17 -1.225 15.775 530000 0.013 0 0.013 ... ... 0.212277
0.289294 ... ... 16.500 -1.225 15.275 535000 0.025 0.013 0.013 ... ... 0.223558
0.278563 ... ... 16 -1.225 14.775 540000 0.025 0 0.025 ... ... 0.216208
0.267931 ... ... 15.500 -1.225 14.275 545000 0.025 0 0.025 ... ... 0.208905
0.257399 ... ... 15 -1.225 13.775 550000 0.025 0 0.025 ... ... 0.201647
0.246964 ... ... 14.500 -1.225 13.275 555000 0.050 0.025 0.025 ... ... 0.214745
0.236624 ... ... 14 -1.225 12.775 560000 0.050 0.025 0.025 ... ... 0.206979
0.235666 ... ... 13.500 -1.200 12.300 565000 0.075 0.025 0.050 ... ... 0.2129
0.225448 ... ... 13.025 -1.225 11.800 570000 0.075 0.025 0.050 ... ... 0.204807
0.223479 ... ... 12.525 -1.200 11.325 575000 0.100 0.025 0.075 ... ... 0.207207
0.220677 ... ... 12.050 -1.200 10.850 580000 0.125 0.025 0.100 ... ... 0.207628
0.217182 ... ... 11.550 -1.175 10.375 585000 0.150 0.050 0.100 ... ... 0.206647
0.21885 ... ... 11.075 -1.150 9.925 590000 0.200 0.075 0.125 ... ... 0.210854
0.213837 ... ... 10.600 -1.150 9.450 595000 0.225 0.050 0.175 ... ... 0.207377
0.213198 ... ... 10.150 -1.150 9 600000 0.275 0.075 0.200 ... ... 0.208268
0.215672 ... ... 9.700 -1.125 8.575 605000 0.350 0.100 0.250 ... ... 0.212066
0.212682 ... ... 9.225 -1.100 8.125 610000 0.400 0.100 0.300 ... ... 0.210027
0.212499 ... ... 8.800 -1.100 7.700 615000 0.475 0.125 0.350 ... ... 0.210691
0.211156 ... ... 8.350 -1.075 7.275 620000 0.550 0.150 0.400 ... ... 0.21005
0.211839 ... ... 7.925 -1.050 6.875 625000 0.650 0.175 0.475 ... ... 0.21134
0.211259 ... ... 7.500 -1.025 6.475 630000 0.750 0.200 0.550 ... ... 0.211277
0.212217 ... ... 7.100 -1 6.100 635000 0.850 0.200 0.650 ... ... 0.210063
0.211919 ... ... 6.700 -0.975 5.725 640000 0.975 0.225 0.750 ... ... 0.210316
0.210518 ... ... 6.300 -0.950 5.350 645000 1.100 0.250 0.850 ... ... 0.209401
0.210359 ... ... 5.925 -0.925 5 650000 1.250 0.275 0.975 ... ... 0.20968
0.211242 ... ... 5.575 -0.900 4.675 655000 1.425 0.325 1.100 ... ... 0.210962
0.210955 ... ... 5.225 -0.875 4.350 660000 1.600 0.350 1.250 ... ... 0.211042
0.209592 ... ... 4.875 -0.850 4.025 665000 1.775 0.375 1.400 ... ... 0.210023
0.211132 4.700 4.700 4.550 -0.800 3.750 670000 1.975 0.400 1.575 ... ... 0.209931
0.20961 ... ... 4.225 -0.775 3.450 675000 2.200 0.450 1.750 ... ... 0.210687
0.210861 ... ... 3.925 -0.725 3.200 680000 2.425 0.475 1.950 ... ... 0.210354
0.21103 ... ... 3.650 -0.700 2.950 685000 2.675 0.525 2.150 ... ... 0.210851
0.210154 ... ... 3.375 -0.675 2.700 690000 2.925 0.550 2.375 ... ... 0.210299
0.210117 ... ... 3.125 -0.650 2.475 695000 3.200 0.575 2.625 ... ... 0.210586
0.210938 ... ... 2.875 -0.600 2.275 700000 3.475 0.600 2.875 ... ... 0.20985
0.210759 ... ... 2.650 -0.575 2.075 705000 3.775 0.625 3.150 ... ... 0.209989
0.209571 ... ... 2.425 -0.550 1.875 710000 4.100 0.675 3.425 ... ... 0.211057
0.209313 ... ... 2.225 -0.525 1.700 715000 4.425 0.725 3.700 ... ... 0.211169
0.210073 ... ... 2.025 -0.475 1.550 720000 4.750 0.725 4.025 ... ... 0.210302
0.209894 ... ... 1.850 -0.450 1.400 725000 5.100 0.775 4.325 ... ... 0.210489
0.210883 ... ... 1.675 -0.400 1.275 730000 5.450 0.800 4.650 ... ... 0.209719
0.210985 ... ... 1.525 -0.375 1.150 735000 5.825 0.825 5 ... ... 0.210163
0.210148 ... ... 1.375 -0.350 1.025 740000 6.225 0.875 5.350 ... ... 0.212012
0.210722 ... ... 1.250 -0.325 0.925 745000 6.600 0.875 5.725 ... ... 0.210665
0.210422 ... ... 1.125 -0.300 0.825 750000 7 0.900 6.100 ... ... 0.210801
0.209162 ... ... 1.025 -0.300 0.725 755000 7.425 0.950 6.475 ... ... 0.212709
0.209693 ... ... 0.925 -0.275 0.650 760000 7.825 0.950 6.875 ... ... 0.211099
0.209378 ... ... 0.825 -0.250 0.575 765000 8.250 0.975 7.275 ... ... 0.211393
0.211348 ... ... 0.725 -0.200 0.525 770000 8.700 1.025 7.675 ... ... 0.214017
0.209257 ... ... 0.650 -0.200 0.450 775000 9.125 1.025 8.100 ... ... 0.212729
0.209678 ... ... 0.575 -0.175 0.400 780000 9.575 1.050 8.525 ... ... 0.214013
0.209288 ... ... 0.525 -0.175 0.350 785000 10.025 1.050 8.975 ... ... 0.214627
0.207955 ... ... 0.450 -0.150 0.300 790000 10.475 1.075 9.400 ... ... 0.21449
0.210258 ... ... 0.400 -0.125 0.275 795000 10.950 1.100 9.850 ... ... 0.217934
0.212081 ... ... 0.350 -0.100 0.250 800000 11.400 1.100 10.300 ... ... 0.216353
0.20786 ... ... 0.325 -0.125 0.200 805000 11.875 1.125 10.750 ... ... 0.218833
0.208083 ... ... 0.275 -0.100 0.175 810000 12.350 1.125 11.225 ... ... 0.220901
0.207513 ... ... 0.250 -0.100 0.150 815000 12.825 1.150 11.675 ... ... 0.222525
0.213358 ... ... 0.225 -0.075 0.150 820000 13.300 1.150 12.150 ... ... 0.223658
0.211614 ... ... 0.200 -0.075 0.125 825000 13.775 1.150 12.625 ... ... 0.224241
0.208595 ... ... 0.175 -0.075 0.100 830000 14.275 1.175 13.100 ... ... 0.231207
0.213963 ... ... 0.150 -0.050 0.100 835000 14.750 1.175 13.575 ... ... 0.231102
0.208919 ... ... 0.125 -0.050 0.075 840000 15.250 1.200 14.050 ... ... 0.237973
0.214 ... ... ... ... 0.075 845000 15.750 ... ... ... ... 0.244803
0.205781 ... ... 0.100 -0.050 0.050 850000 16.225 1.200 15.025 ... ... 0.243913
0.210542 ... ... ... ... 0.050 855000 16.725 ... ... ... ... 0.250675
0.215258 ... ... 0.075 -0.025 0.050 860000 17.225 1.200 16.025 ... ... 0.257399
0.200225 ... ... ... ... 0.025 865000 17.725 ... ... ... ... 0.264084
0.204542 ... ... 0.050 -0.025 0.025 870000 18.225 1.225 17 ... ... 0.270732
0.208821 ... ... ... ... 0.025 875000 18.725 ... ... ... ... 0.277342
0.213062 ... ... 0.050 -0.025 0.025 880000 19.225 1.225 18 ... ... 0.283916
0.221439 ... ... 0.025 0 0.025 890000 20.225 1.225 19 ... ... 0.296953
0.212008 ... ... 0.025 -0.013 0.013 900000 21.225 1.225 20 ... ... 0.309848
0.219628 ... ... 0.025 -0.013 0.013 910000 22.225 1.225 21 ... ... 0.322603
0.227127 ... ... 0.013 0 0.013 920000 23.225 1.225 22 ... ... 0.335222
0.234518 ... ... 0.013 0 0.013 930000 24.225 1.225 23 ... ... 0.347708
0.241801 ... ... 0.013 0 0.013 940000 25.225 1.225 24 ... ... 0.360063
0.248978 ... ... 0.013 0 0.013 950000 26.225 1.225 25 ... ... 0.372291
0.256049 ... ... 0.013 0 0.013 960000 27.225 1.225 26 ... ... 0.384394
0.263023 ... ... 0.013 0 0.013 970000 28.225 1.225 27 ... ... 0.396375
0.269905 ... ... 0.013 0 0.013 980000 29.225 1.225 28 ... ... 0.408237
0.276696 ... ... 0.013 0 0.013 990000 30.225 1.225 29 ... ... 0.419981
0.283393 ... ... 0.013 0 0.013 1000000 31.225 1.225 30 ... ... 0.431611
0.290003 ... ... 0.013 0 0.013 1010000 32.225 1.225 31 ... ... 0.443129
0.296528 ... ... 0.013 0 0.013 1020000 33.225 1.225 32 ... ... 0.454536
0.302972 ... ... 0.013 0 0.013 1030000 34.225 1.225 33 ... ... 0.465836
0.309336 ... ... 0.013 0 0.013 1040000 35.225 1.225 34 ... ... 0.47703
0.31562 ... ... 0.013 0 0.013 1050000 36.225 1.225 35 ... ... 0.488121
0.321828 ... ... 0.013 0 0.013 1060000 37.225 1.225 36 ... ... 0.49911

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.