DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 70.525
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
6.160479 ... ... 59.525 0 59.525 110000 0.013 0 0.013 ... ... 5.631289
5.860703 ... ... 58.525 0 58.525 120000 0.013 0 0.013 ... ... 5.367668
5.586412 ... ... 57.525 0 57.525 130000 0.013 0 0.013 ... ... 5.126312
5.333656 ... ... 56.525 0 56.525 140000 0.013 0 0.013 ... ... 4.903768
5.099298 ... ... 55.525 0 55.525 150000 0.013 0 0.013 ... ... 4.697292
4.88089 ... ... 54.525 0 54.525 160000 0.013 0 0.013 ... ... 4.504745
4.676418 ... ... 53.525 0 53.525 170000 0.013 0 0.013 ... ... 4.324399
4.484217 ... ... 52.525 0 52.525 180000 0.013 0 0.013 ... ... 4.154786
4.302909 ... ... 51.525 0 51.525 190000 0.013 0 0.013 ... ... 3.994655
4.131335 ... ... 50.525 0 50.525 200000 0.013 0 0.013 ... ... 3.843029
3.968489 ... ... 49.525 0 49.525 210000 0.013 0 0.013 ... ... 3.699047
3.813542 ... ... 48.525 0 48.525 220000 0.013 0 0.013 ... ... 3.561966
3.665766 ... ... 47.525 0 47.525 230000 0.013 0 0.013 ... ... 3.431115
3.524537 ... ... 46.525 0 46.525 240000 0.013 0 0.013 ... ... 3.305961
3.389298 ... ... 45.525 0 45.525 250000 0.013 0 0.013 ... ... 3.186028
3.259558 ... ... 44.525 0 44.525 260000 0.013 0 0.013 ... ... 3.070888
3.134886 ... ... 43.525 0 43.525 270000 0.013 0 0.013 ... ... 2.960141
3.014889 ... ... 42.525 0 42.525 280000 0.013 0 0.013 ... ... 2.853451
2.899239 ... ... 41.525 0 41.525 290000 0.013 0 0.013 ... ... 2.750538
2.787643 ... ... 40.525 0 40.525 300000 0.013 0 0.013 ... ... 2.651134
2.679819 ... ... 39.525 0 39.525 310000 0.013 0 0.013 ... ... 2.554987
2.575519 ... ... 38.525 0 38.525 320000 0.013 0 0.013 ... ... 2.461855
2.474519 ... ... 37.525 0 37.525 330000 0.013 0 0.013 ... ... 2.37157
2.376615 ... ... 36.525 0 36.525 340000 0.013 0 0.013 ... ... 2.283952
2.281623 ... ... 35.525 0 35.525 350000 0.013 0 0.013 ... ... 2.198835
2.189373 ... ... 34.525 0 34.525 360000 0.013 0 0.013 ... ... 2.116035
2.099708 ... ... 33.525 0 33.525 370000 0.013 0 0.013 ... ... 2.035444
2.012491 ... ... 32.525 0 32.525 380000 0.013 0 0.013 ... ... 1.956937
1.927589 ... ... 31.525 0 31.525 390000 0.013 0 0.013 ... ... 1.880395
1.844882 ... ... 30.525 0 30.525 400000 0.013 0 0.013 ... ... 1.805679
1.764259 ... ... 29.525 0 29.525 410000 0.013 0 0.013 ... ... 1.732713
1.685616 ... ... 28.525 0 28.525 420000 0.013 0 0.013 ... ... 1.661407
1.608858 ... ... 27.525 0 27.525 430000 0.013 0 0.013 ... ... 1.591669
1.533896 ... ... 26.525 0 26.525 440000 0.013 0 0.013 ... ... 1.523389
1.460647 ... ... 25.525 0 25.525 450000 0.013 0 0.013 ... ... 1.45652
1.389034 ... ... 24.525 0 24.525 460000 0.013 0 0.013 ... ... 1.391
1.318987 ... ... 23.525 0 23.525 470000 0.013 0 0.013 ... ... 1.326729
1.25044 ... ... 22.525 0 22.525 480000 0.013 0 0.013 ... ... 1.263647
1.216708 ... ... 22.025 0 22.025 485000 0.013 0 0.013 ... ... 1.232538
1.183324 ... ... 21.525 0 21.525 490000 0.013 0 0.013 ... ... 1.201706
1.150282 ... ... 21.025 0 21.025 495000 0.013 0 0.013 ... ... 1.171143
1.117576 ... ... 20.525 0 20.525 500000 0.013 0 0.013 ... ... 1.140828
1.0852 ... ... 20.025 0 20.025 505000 0.013 0 0.013 ... ... 1.110767
1.053147 ... ... 19.525 0 19.525 510000 0.013 0 0.013 ... ... 1.080955
1.021409 ... ... 19.025 0 19.025 515000 0.013 0 0.013 ... ... 1.051393
0.989982 ... ... 18.525 0 18.525 520000 0.013 0 0.013 ... ... 1.022065
0.958859 ... ... 18.025 0 18.025 525000 0.013 0 0.013 ... ... 0.992961
0.928035 ... ... 17.525 0 17.525 530000 0.013 0 0.013 ... ... 0.964064
0.897502 ... ... 17.025 0 17.025 535000 0.013 0 0.013 ... ... 0.935381
0.867257 ... ... 16.525 0 16.525 540000 0.013 0 0.013 ... ... 0.906907
0.837292 ... ... 16.025 0 16.025 545000 0.013 0 0.013 ... ... 0.878634
0.807605 ... ... 15.525 0 15.525 550000 0.013 0 0.013 ... ... 0.850555
0.778188 ... ... 15.025 0 15.025 555000 0.013 0 0.013 ... ... 0.822656
0.749037 ... ... 14.525 0 14.525 560000 0.013 0 0.013 ... ... 0.79494
0.720147 ... ... 14.025 0 14.025 565000 0.013 0 0.013 ... ... 0.767399
0.691514 ... ... 13.525 0 13.525 570000 0.013 0 0.013 ... ... 0.740024
0.663133 ... ... 13.025 0 13.025 575000 0.013 0 0.013 ... ... 0.712794
0.635 ... ... 12.525 0 12.525 580000 0.013 0 0.013 ... ... 0.68572
0.60711 ... ... 12.025 0 12.025 585000 0.013 0 0.013 ... ... 0.6588
0.579459 ... ... 11.525 0 11.525 590000 0.013 0 0.013 ... ... 0.632018
0.552042 ... ... 11.025 0 11.025 595000 0.013 0 0.013 ... ... 0.605348
0.524857 ... ... 10.525 0 10.525 600000 0.013 0 0.013 ... ... 0.5788
0.497902 ... ... 10.025 0 10.025 605000 0.013 0 0.013 ... ... 0.552378
0.471169 ... ... 9.525 0 9.525 610000 0.013 0 0.013 ... ... 0.526048
0.444656 ... ... 9.025 0 9.025 615000 0.013 0 0.013 ... ... 0.499807
0.418359 ... ... 8.525 0 8.525 620000 0.013 0 0.013 ... ... 0.473655
0.392273 ... ... 8.025 0 8.025 625000 0.013 0 0.013 ... ... 0.447567
0.366397 ... ... 7.525 0 7.525 630000 0.013 0 0.013 ... ... 0.421537
0.340726 ... ... 7.025 0 7.025 635000 0.013 0 0.013 ... ... 0.395549
0.315256 ... ... 6.525 0 6.525 640000 0.013 0 0.013 ... ... 0.36959
0.289983 ... ... 6.025 0 6.025 645000 0.013 0 0.013 ... ... 0.343633
0.264906 ... ... 5.525 0 5.525 650000 0.013 0 0.013 ... ... 0.317671
0.240021 ... ... 5.025 0 5.025 655000 0.013 0 0.013 ... ... 0.29166
0.215327 ... ... 4.525 0 4.525 660000 0.013 0 0.013 ... ... 0.265592
0.190819 ... ... 4.025 0 4.025 665000 0.013 0 0.013 ... ... 0.239407
0.166495 ... ... 3.525 0 3.525 670000 0.013 0 0.013 ... ... 0.213066
0.142352 ... ... 3.025 0 3.025 675000 0.013 0 0.013 ... ... 0.186508
0.118388 ... ... 2.525 0 2.525 680000 0.013 0 0.013 ... ... 0.159644
0.094599 ... ... 2.025 0 2.025 685000 0.013 0 0.013 ... ... 0.132344
0.070984 ... ... 1.525 0 1.525 690000 0.013 0 0.013 ... ... 0.104399
0.047539 ... ... 1.025 0 1.025 695000 0.013 0 0.013 ... ... 0.075435
0.024262 ... ... 0.525 0 0.525 700000 0.013 0 0.013 ... ... 0.044567
0.034054 ... ... 0.125 0 0.125 705000 0.100 0 0.100 ... ... 0.03405
0.041018 ... ... 0.013 0 0.013 710000 0.475 0 0.475 ... ... 0.021796
0.071462 ... ... 0.013 0 0.013 715000 0.975 0 0.975 ... ... 0.044583
0.099455 ... ... 0.013 0 0.013 720000 1.475 0 1.475 ... ... 0.067211
0.126003 ... ... 0.013 0 0.013 725000 1.975 0 1.975 ... ... 0.089682
0.151524 ... ... 0.013 0 0.013 730000 2.475 0 2.475 ... ... 0.111999
0.176241 ... ... 0.013 0 0.013 735000 2.975 0 2.975 ... ... 0.134164
0.200299 ... ... 0.013 0 0.013 740000 3.475 0 3.475 ... ... 0.156179
0.223795 ... ... 0.013 0 0.013 745000 3.975 0 3.975 ... ... 0.178046
0.246793 ... ... 0.013 0 0.013 750000 4.475 0 4.475 ... ... 0.199767
0.269343 ... ... 0.013 0 0.013 755000 4.975 0 4.975 ... ... 0.221344
0.291502 ... ... 0.013 0 0.013 760000 5.475 0 5.475 ... ... 0.242778
0.313282 ... ... 0.013 0 0.013 765000 5.975 0 5.975 ... ... 0.264073
0.334732 ... ... 0.013 0 0.013 770000 6.475 0 6.475 ... ... 0.285229
0.355855 ... ... 0.013 0 0.013 775000 6.975 0 6.975 ... ... 0.306249
0.376687 ... ... 0.013 0 0.013 780000 7.475 0 7.475 ... ... 0.327133
0.397231 ... ... 0.013 0 0.013 785000 7.975 0 7.975 ... ... 0.347883
0.417511 ... ... 0.013 0 0.013 790000 8.475 0 8.475 ... ... 0.368501
0.437536 ... ... 0.013 0 0.013 795000 8.975 0 8.975 ... ... 0.38899
0.45732 ... ... 0.013 0 0.013 800000 9.475 0 9.475 ... ... 0.409351
0.476874 ... ... 0.013 0 0.013 805000 9.975 0 9.975 ... ... 0.429586
0.496195 ... ... 0.013 0 0.013 810000 10.475 0 10.475 ... ... 0.449696
0.515311 ... ... 0.013 0 0.013 815000 10.975 0 10.975 ... ... 0.469683
0.534223 ... ... 0.013 0 0.013 820000 11.475 0 11.475 ... ... 0.489548
0.552928 ... ... 0.013 0 0.013 825000 11.975 0 11.975 ... ... 0.509293
0.571434 ... ... 0.013 0 0.013 830000 12.475 0 12.475 ... ... 0.52892
0.589766 ... ... 0.013 0 0.013 835000 12.975 0 12.975 ... ... 0.548431
0.607919 ... ... 0.013 0 0.013 840000 13.475 0 13.475 ... ... 0.567827
0.625891 ... ... 0.013 0 0.013 845000 13.975 0 13.975 ... ... 0.587108
0.643682 ... ... 0.013 0 0.013 850000 14.475 0 14.475 ... ... 0.606277
0.661309 ... ... 0.013 0 0.013 855000 14.975 0 14.975 ... ... 0.625333
0.678786 ... ... 0.013 0 0.013 860000 15.475 0 15.475 ... ... 0.644279
0.696108 ... ... 0.013 0 0.013 865000 15.975 0 15.975 ... ... 0.663117
0.713267 ... ... 0.013 0 0.013 870000 16.475 0 16.475 ... ... 0.681846
0.73027 ... ... 0.013 0 0.013 875000 16.975 0 16.975 ... ... 0.700469
0.747128 ... ... 0.013 0 0.013 880000 17.475 0 17.475 ... ... 0.718987
0.763844 ... ... 0.013 0 0.013 885000 17.975 0 17.975 ... ... 0.737401
0.780424 ... ... 0.013 0 0.013 890000 18.475 0 18.475 ... ... 0.755711
0.796873 ... ... 0.013 0 0.013 895000 18.975 0 18.975 ... ... 0.77392
0.813176 ... ... 0.013 0 0.013 900000 19.475 0 19.475 ... ... 0.792029
0.845393 ... ... 0.013 0 0.013 910000 20.475 0 20.475 ... ... 0.827948
0.877108 ... ... 0.013 0 0.013 920000 21.475 0 21.475 ... ... 0.863479
0.908331 ... ... 0.013 0 0.013 930000 22.475 0 22.475 ... ... 0.898629
0.939085 ... ... 0.013 0 0.013 940000 23.475 0 23.475 ... ... 0.933407
0.969393 ... ... 0.013 0 0.013 950000 24.475 0 24.475 ... ... 0.967821
0.999269 ... ... 0.013 0 0.013 960000 25.475 0 25.475 ... ... 1.001878
1.028708 ... ... 0.013 0 0.013 970000 26.475 0 26.475 ... ... 1.035587
1.05773 ... ... 0.013 0 0.013 980000 27.475 0 27.475 ... ... 1.068953
1.086367 ... ... 0.013 0 0.013 990000 28.475 0 28.475 ... ... 1.101985
1.114632 ... ... 0.013 0 0.013 1000000 29.475 0 29.475 ... ... 1.134688
1.14252 ... ... 0.013 0 0.013 1010000 30.475 0 30.475 ... ... 1.167071
1.17003 ... ... 0.013 0 0.013 1020000 31.475 0 31.475 ... ... 1.199138
1.19719 ... ... 0.013 0 0.013 1030000 32.475 0 32.475 ... ... 1.230894
1.224011 ... ... 0.013 0 0.013 1040000 33.475 0 33.475 ... ... 1.262347
1.250502 ... ... 0.013 0 0.013 1050000 34.475 0 34.475 ... ... 1.293502
1.276673 ... ... 0.013 0 0.013 1060000 35.475 0 35.475 ... ... 1.324367
1.302518 ... ... 0.013 0 0.013 1070000 36.475 0 36.475 ... ... 1.354947
1.328058 ... ... 0.013 0 0.013 1080000 37.475 0 37.475 ... ... 1.385249

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.