DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 67.725
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
2.3098 ... ... 51.725 0 51.725 160000 0.013 0 0.013 ... ... 1.664025
2.208911 ... ... 50.725 0 50.725 170000 0.013 0 0.013 ... ... 1.595693
2.114259 ... ... 49.725 0 49.725 180000 0.013 0 0.013 ... ... 1.531414
2.025121 ... ... 48.725 0 48.725 190000 0.013 0 0.013 ... ... 1.47074
1.940897 ... ... 47.725 0 47.725 200000 0.013 0 0.013 ... ... 1.413284
1.861077 ... ... 46.725 0 46.725 210000 0.013 0 0.013 ... ... 1.35871
1.785227 ... ... 45.725 0 45.725 220000 0.013 0 0.013 ... ... 1.306738
1.712972 ... ... 44.725 0 44.725 230000 0.013 0 0.013 ... ... 1.257135
1.643984 ... ... 43.725 0 43.725 240000 0.013 0 0.013 ... ... 1.20969
1.577984 ... ... 42.725 0 42.725 250000 0.013 0 0.013 ... ... 1.164211
1.514724 ... ... 41.725 0 41.725 260000 0.013 0 0.013 ... ... 1.120535
1.453986 ... ... 40.725 0 40.725 270000 0.013 0 0.013 ... ... 1.078528
1.395577 ... ... 39.725 0 39.725 280000 0.013 0 0.013 ... ... 1.038061
1.339323 ... ... 38.725 0 38.725 290000 0.013 0 0.013 ... ... 0.999016
1.28507 ... ... 37.725 0 37.725 300000 0.013 0 0.013 ... ... 0.961286
1.23268 ... ... 36.725 0 36.725 310000 0.013 0 0.013 ... ... 0.92479
1.18203 ... ... 35.725 0 35.725 320000 0.013 0 0.013 ... ... 0.889443
1.133007 ... ... 34.725 0 34.725 330000 0.013 0 0.013 ... ... 0.855167
1.08551 ... ... 33.725 0 33.725 340000 0.013 0 0.013 ... ... 0.821887
1.039445 ... ... 32.725 0 32.725 350000 0.013 0 0.013 ... ... 0.78955
0.994728 ... ... 31.725 0 31.725 360000 0.013 0 0.013 ... ... 0.758098
0.951281 ... ... 30.725 0 30.725 370000 0.013 0 0.013 ... ... 0.727475
0.909034 ... ... 29.725 0 29.725 380000 0.013 0 0.013 ... ... 0.697627
0.86792 ... ... 28.725 0 28.725 390000 0.013 0 0.013 ... ... 0.668518
0.827882 ... ... 27.725 0 27.725 400000 0.013 0 0.013 ... ... 0.640107
0.788862 ... ... 26.725 0 26.725 410000 0.013 0 0.013 ... ... 0.612347
0.750811 ... ... 25.725 0 25.725 420000 0.013 0 0.013 ... ... 0.585206
0.71368 ... ... 24.725 0 24.725 430000 0.013 0 0.013 ... ... 0.558656
0.677425 ... ... 23.725 0 23.725 440000 0.013 0 0.013 ... ... 0.532659
0.642006 ... ... 22.725 0 22.725 450000 0.013 0 0.013 ... ... 0.507179
0.607385 ... ... 21.725 0 21.725 460000 0.013 0 0.013 ... ... 0.482197
0.573524 ... ... 20.725 0 20.725 470000 0.013 0 0.013 ... ... 0.457685
0.540391 ... ... 19.725 0 19.725 480000 0.013 0 0.013 ... ... 0.433608
0.507955 ... ... 18.725 0 18.725 490000 0.013 0 0.013 ... ... 0.409956
0.491989 ... ... 18.225 0 18.225 495000 0.013 0 0.013 ... ... 0.398281
0.476186 ... ... 17.725 0 17.725 500000 0.013 0 0.013 ... ... 0.386696
0.460544 ... ... 17.225 0 17.225 505000 0.013 0 0.013 ... ... 0.375203
0.445058 ... ... 16.725 0 16.725 510000 0.013 0 0.013 ... ... 0.3638
0.429726 ... ... 16.225 0 16.225 515000 0.013 0 0.013 ... ... 0.352485
0.414545 ... ... 15.725 0 15.725 520000 0.013 0 0.013 ... ... 0.341256
0.399511 ... ... 15.225 0 15.225 525000 0.013 0 0.013 ... ... 0.330106
0.384621 ... ... 14.725 0 14.725 530000 0.013 0 0.013 ... ... 0.319034
0.369874 ... ... 14.225 0 14.225 535000 0.013 0 0.013 ... ... 0.308037
0.355266 ... ... 13.725 0 13.725 540000 0.013 0 0.013 ... ... 0.297114
0.340794 ... ... 13.225 0 13.225 545000 0.013 0 0.013 ... ... 0.286258
0.326457 ... ... 12.725 0 12.725 550000 0.013 0 0.013 ... ... 0.275467
0.31225 ... ... 12.225 0 12.225 555000 0.013 0 0.013 ... ... 0.264743
0.298173 ... ... 11.725 0 11.725 560000 0.013 0 0.013 ... ... 0.254081
0.284222 ... ... 11.225 0 11.225 565000 0.013 0 0.013 ... ... 0.243472
0.270395 ... ... 10.725 0 10.725 570000 0.013 0 0.013 ... ... 0.232914
0.25669 ... ... 10.225 0 10.225 575000 0.013 0 0.013 ... ... 0.222411
0.243104 ... ... 9.725 0 9.725 580000 0.013 0 0.013 ... ... 0.211956
0.229637 ... ... 9.225 0 9.225 585000 0.013 0 0.013 ... ... 0.201538
0.216285 ... ... 8.725 0 8.725 590000 0.013 0 0.013 ... ... 0.191159
0.203046 ... ... 8.225 0 8.225 595000 0.013 0 0.013 ... ... 0.180818
0.189919 ... ... 7.725 0 7.725 600000 0.013 0 0.013 ... ... 0.170502
0.176902 ... ... 7.225 0 7.225 605000 0.013 0 0.013 ... ... 0.160211
0.163992 ... ... 6.725 0 6.725 610000 0.013 0 0.013 ... ... 0.149935
0.151189 ... ... 6.225 0 6.225 615000 0.013 0 0.013 ... ... 0.139672
0.13849 ... ... 5.725 0 5.725 620000 0.013 -0.013 0.025 ... ... 0.129408
0.145284 ... ... 5.250 0 5.250 625000 0.025 0 0.025 ... ... 0.132217
0.145134 ... ... 4.775 0 4.775 630000 0.050 -0.025 0.075 ... ... 0.137046
0.150069 ... ... 4.325 0 4.325 635000 0.100 0 0.100 ... ... 0.145127
0.149555 ... ... 3.900 -0.025 3.875 640000 0.175 0 0.175 ... ... 0.152625
0.151057 ... ... 3.450 0 3.450 645000 0.225 -0.025 0.250 ... ... 0.148648
0.148562 ... ... 3.050 -0.025 3.025 650000 0.325 0 0.325 ... ... 0.151364
0.151025 ... ... 2.650 0 2.650 655000 0.425 -0.025 0.450 ... ... 0.149798
0.149333 ... ... 2.300 -0.025 2.275 660000 0.550 -0.025 0.575 ... ... 0.148476
0.150787 ... ... 1.950 0 1.950 665000 0.725 -0.025 0.750 ... ... 0.150227
0.151455 ... ... 1.650 0 1.650 670000 0.925 0 0.925 ... ... 0.151141
0.15136 ... ... 1.375 0 1.375 675000 1.150 0 1.150 ... ... 0.151265
0.150509 ... ... 1.150 -0.025 1.125 680000 1.400 -0.025 1.425 ... ... 0.150624
0.14889 ... ... 0.925 -0.025 0.900 685000 1.675 -0.025 1.700 ... ... 0.149223
0.149694 ... ... 0.750 -0.025 0.725 690000 2 -0.025 2.025 ... ... 0.150269
0.150137 ... ... 0.600 -0.025 0.575 695000 2.350 0 2.350 ... ... 0.150995
0.150512 ... ... 0.450 0 0.450 700000 2.725 0 2.725 ... ... 0.151716
0.151265 ... ... 0.350 0 0.350 705000 3.100 -0.025 3.125 ... ... 0.148651
0.148225 ... ... 0.275 -0.025 0.250 710000 3.525 0 3.525 ... ... 0.150485
0.151618 ... ... 0.200 0 0.200 715000 3.950 -0.025 3.975 ... ... 0.148899
0.152286 ... ... 0.150 0 0.150 720000 4.400 -0.025 4.425 ... ... 0.149527
0.149156 ... ... 0.100 0 0.100 725000 4.875 0 4.875 ... ... 0.154682
0.15083 ... ... 0.075 0 0.075 730000 5.325 -0.025 5.350 ... ... 0.148011
0.14929 ... ... 0.050 0 0.050 735000 5.825 0 5.825 ... ... 0.159364
0.14175 ... ... 0.050 -0.025 0.025 740000 6.300 0 6.300 ... ... 0.157425
0.150735 ... ... 0.025 0 0.025 745000 6.775 -0.025 6.800 ... ... 0.149504
0.159579 ... ... 0.025 0 0.025 750000 7.275 0 7.275 ... ... 0.159995
0.152867 ... ... 0.013 0 0.013 755000 7.775 0 7.775 ... ... 0.170416
0.160856 ... ... 0.013 0 0.013 760000 8.275 0 8.275 ... ... 0.18077
0.168742 ... ... 0.013 0 0.013 765000 8.775 0 8.775 ... ... 0.191055
0.176529 ... ... 0.013 0 0.013 770000 9.275 0 9.275 ... ... 0.201275
0.184223 ... ... 0.013 0 0.013 775000 9.775 0 9.775 ... ... 0.211428
0.191823 ... ... 0.013 0 0.013 780000 10.275 0 10.275 ... ... 0.221517
0.199339 ... ... 0.013 0 0.013 785000 10.775 0 10.775 ... ... 0.231542
0.206772 ... ... 0.013 0 0.013 790000 11.275 0 11.275 ... ... 0.241504
0.214125 ... ... 0.013 0 0.013 795000 11.775 0 11.775 ... ... 0.251404
0.221393 ... ... 0.013 0 0.013 800000 12.275 0 12.275 ... ... 0.261242
0.228589 ... ... 0.013 0 0.013 805000 12.775 0 12.775 ... ... 0.271019
0.235716 ... ... 0.013 0 0.013 810000 13.275 0 13.275 ... ... 0.280736
0.242771 ... ... 0.013 0 0.013 815000 13.775 0 13.775 ... ... 0.290394
0.249752 ... ... 0.013 0 0.013 820000 14.275 0 14.275 ... ... 0.299993
0.256665 ... ... 0.013 0 0.013 825000 14.775 0 14.775 ... ... 0.309535
0.263515 ... ... 0.013 0 0.013 830000 15.275 0 15.275 ... ... 0.31902
0.270306 ... ... 0.013 0 0.013 835000 15.775 0 15.775 ... ... 0.328449
0.277033 ... ... 0.013 0 0.013 840000 16.275 0 16.275 ... ... 0.337822
0.283695 ... ... 0.013 0 0.013 845000 16.775 0 16.775 ... ... 0.34714
0.290299 ... ... 0.013 0 0.013 850000 17.275 0 17.275 ... ... 0.356404
0.296845 ... ... 0.013 0 0.013 855000 17.775 0 17.775 ... ... 0.365614
0.303336 ... ... 0.013 0 0.013 860000 18.275 0 18.275 ... ... 0.374771
0.309773 ... ... 0.013 0 0.013 865000 18.775 0 18.775 ... ... 0.383876
0.316154 ... ... 0.013 0 0.013 870000 19.275 0 19.275 ... ... 0.392929
0.322482 ... ... 0.013 0 0.013 875000 19.775 0 19.775 ... ... 0.401932
0.328758 ... ... 0.013 0 0.013 880000 20.275 0 20.275 ... ... 0.410883
0.34116 ... ... 0.013 0 0.013 890000 21.275 0 21.275 ... ... 0.428638
0.353366 ... ... 0.013 0 0.013 900000 22.275 0 22.275 ... ... 0.446197
0.365379 ... ... 0.013 0 0.013 910000 23.275 0 23.275 ... ... 0.463565
0.377216 ... ... 0.013 0 0.013 920000 24.275 0 24.275 ... ... 0.480747
0.38888 ... ... 0.013 0 0.013 930000 25.275 0 25.275 ... ... 0.497746
0.40037 ... ... 0.013 0 0.013 940000 26.275 0 26.275 ... ... 0.514567
0.411692 ... ... 0.013 0 0.013 950000 27.275 0 27.275 ... ... 0.531214
0.422857 ... ... 0.013 0 0.013 960000 28.275 0 28.275 ... ... 0.547689
0.433875 ... ... 0.013 0 0.013 970000 29.275 0 29.275 ... ... 0.563998
0.444743 ... ... 0.013 0 0.013 980000 30.275 0 30.275 ... ... 0.580142
0.455461 ... ... 0.013 0 0.013 990000 31.275 0 31.275 ... ... 0.596126
0.466038 ... ... 0.013 0 0.013 1000000 32.275 0 32.275 ... ... 0.611953
0.47648 ... ... 0.013 0 0.013 1010000 33.275 0 33.275 ... ... 0.627626
0.48679 ... ... 0.013 0 0.013 1020000 34.275 0 34.275 ... ... 0.643148
0.496971 ... ... 0.013 0 0.013 1030000 35.275 0 35.275 ... ... 0.658522
0.507022 ... ... 0.013 0 0.013 1040000 36.275 0 36.275 ... ... 0.673752
0.516953 ... ... 0.013 0 0.013 1050000 37.275 0 37.275 ... ... 0.688839
0.526766 ... ... 0.013 0 0.013 1060000 38.275 0 38.275 ... ... 0.703787

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.