DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.700
Expiration Date: 02/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.097022 ... ... 1.275 0 1.275 425 0.001 0 0.001 ... ... 0.516608
1.047363 ... ... 1.250 0 1.250 450 0.001 0 0.001 ... ... 0.49589
1.000962 ... ... 1.225 0 1.225 475 0.001 0 0.001 ... ... 0.476337
0.957423 ... ... 1.200 0 1.200 500 0.001 0 0.001 ... ... 0.457822
0.916417 ... ... 1.175 0 1.175 525 0.001 0 0.001 ... ... 0.440241
0.877667 ... ... 1.150 0 1.150 550 0.001 0 0.001 ... ... 0.423505
0.840942 ... ... 1.125 0 1.125 575 0.001 0 0.001 ... ... 0.407531
0.806039 ... ... 1.100 0 1.100 600 0.001 0 0.001 ... ... 0.392252
0.772788 ... ... 1.075 0 1.075 625 0.001 0 0.001 ... ... 0.37761
0.74104 ... ... 1.050 0 1.050 650 0.001 0 0.001 ... ... 0.363552
0.710663 ... ... 1.025 0 1.025 675 0.001 0 0.001 ... ... 0.350031
0.681546 ... ... 1 0 1 700 0.001 0 0.001 ... ... 0.337004
0.653585 ... ... 0.975 0 0.975 725 0.001 0 0.001 ... ... 0.324438
0.626694 ... ... 0.950 0 0.950 750 0.001 0 0.001 ... ... 0.312299
0.600791 ... ... 0.925 0 0.925 775 0.001 0 0.001 ... ... 0.300554
0.575806 ... ... 0.900 0 0.900 800 0.001 0 0.001 ... ... 0.289178
0.551676 ... ... 0.875 0 0.875 825 0.001 0 0.001 ... ... 0.278148
0.528343 ... ... 0.850 0 0.850 850 0.001 0 0.001 ... ... 0.267442
0.505756 ... ... 0.825 0 0.825 875 0.001 0 0.001 ... ... 0.257037
0.483866 ... ... 0.800 0 0.800 900 0.001 0 0.001 ... ... 0.246915
0.462632 ... ... 0.775 0 0.775 925 0.001 0 0.001 ... ... 0.237061
0.442015 ... ... 0.750 0 0.750 950 0.001 0 0.001 ... ... 0.227459
0.421979 ... ... 0.725 0 0.725 975 0.001 0 0.001 ... ... 0.218092
0.402491 ... ... 0.700 0 0.700 1000 0.001 0 0.001 ... ... 0.208948
0.383521 ... ... 0.675 0 0.675 1025 0.001 0 0.001 ... ... 0.200015
0.365042 ... ... 0.650 0 0.650 1050 0.001 0 0.001 ... ... 0.191281
0.347028 ... ... 0.625 0 0.625 1075 0.001 0 0.001 ... ... 0.182734
0.329456 ... ... 0.600 0 0.600 1100 0.001 0 0.001 ... ... 0.174365
0.312303 ... ... 0.575 0 0.575 1125 0.001 0 0.001 ... ... 0.166165
0.29555 ... ... 0.550 0 0.550 1150 0.001 0 0.001 ... ... 0.158121
0.279178 ... ... 0.525 0 0.525 1175 0.001 0 0.001 ... ... 0.150228
0.263168 ... ... 0.500 0 0.500 1200 0.001 0 0.001 ... ... 0.142476
0.247506 ... ... 0.475 0 0.475 1225 0.001 0 0.001 ... ... 0.147452
0.232174 ... ... 0.450 0 0.450 1250 0.001 0 0.001 ... ... 0.139383
0.21716 ... ... 0.425 0 0.425 1275 0.001 0 0.001 ... ... 0.131438
0.202449 ... ... 0.400 0 0.400 1300 0.002 0 0.002 ... ... 0.137418
0.188029 ... ... 0.375 0 0.375 1325 0.003 0 0.003 ... ... 0.138481
0.173889 ... ... 0.350 0 0.350 1350 0.004 0 0.004 ... ... 0.137102
0.163938 ... ... 0.326 0 0.326 1375 0.005 0 0.005 ... ... 0.134175
0.157589 ... ... 0.303 0 0.303 1400 0.007 0 0.007 ... ... 0.134933
0.150766 ... ... 0.280 0 0.280 1425 0.010 0 0.010 ... ... 0.137312
0.14647 ... ... 0.258 0 0.258 1450 0.013 0 0.013 ... ... 0.137098
0.146527 ... ... 0.238 0 0.238 1475 0.017 0 0.017 ... ... 0.137846
0.14484 ... ... 0.218 0 0.218 1500 0.022 -0.001 0.023 ... ... 0.139023
0.143869 ... ... 0.200 -0.001 0.199 1525 0.028 -0.001 0.029 ... ... 0.140346
0.14526 ... ... 0.183 -0.001 0.182 1550 0.035 -0.001 0.036 ... ... 0.141671
0.144809 ... ... 0.167 -0.002 0.165 1575 0.043 -0.002 0.045 ... ... 0.142933
0.146203 ... ... 0.152 -0.002 0.150 1600 0.052 -0.002 0.054 ... ... 0.14411
0.14589 ... ... 0.137 -0.002 0.135 1625 0.062 -0.002 0.064 ... ... 0.145204
0.147201 ... ... 0.123 -0.001 0.122 1650 0.073 -0.001 0.074 ... ... 0.146235
0.145406 ... ... 0.109 -0.001 0.108 1675 0.084 -0.001 0.085 ... ... 0.145701
0.145217 ... ... 0.096 0 0.096 1700 0.096 0 0.096 ... ... 0.145217
0.143571 ... ... 0.084 0 0.084 1725 0.109 0.001 0.108 ... ... 0.144791
0.143513 ... ... 0.073 0.001 0.074 1750 0.123 0.001 0.122 ... ... 0.14445
0.14203 ... ... 0.063 0.001 0.064 1775 0.137 0.001 0.136 ... ... 0.142686
0.140661 ... ... 0.055 0 0.055 1800 0.153 0.001 0.152 ... ... 0.142623
0.139456 ... ... 0.047 0 0.047 1825 0.169 0 0.169 ... ... 0.141176
0.138497 ... ... 0.040 0 0.040 1850 0.187 0 0.187 ... ... 0.141702
0.137904 ... ... 0.034 0 0.034 1875 0.205 0 0.205 ... ... 0.140943
0.137854 ... ... 0.029 0 0.029 1900 0.224 -0.001 0.225 ... ... 0.140717
0.136462 ... ... 0.025 -0.001 0.024 1925 0.245 0 0.245 ... ... 0.143322
0.138147 ... ... 0.021 0 0.021 1950 0.266 0 0.266 ... ... 0.145051
0.136329 ... ... 0.018 -0.001 0.017 1975 0.287 0 0.287 ... ... 0.145844
0.138442 ... ... 0.015 0 0.015 2000 0.309 0 0.309 ... ... 0.14815
0.136699 ... ... 0.013 -0.001 0.012 2025 0.332 0 0.332 ... ... 0.152403
0.140153 ... ... 0.011 0 0.011 2050 0.355 0 0.355 ... ... 0.156222
0.139479 ... ... 0.009 0 0.009 2075 0.378 0 0.378 ... ... 0.159606
0.141651 ... ... 0.008 0 0.008 2100 0.402 0 0.402 ... ... 0.165632
0.13857 ... ... 0.006 0 0.006 2125 0.426 0 0.426 ... ... 0.171478
0.138894 ... ... 0.005 0 0.005 2150 0.450 0 0.450 ... ... 0.177153
0.144203 ... ... 0.005 0 0.005 2175 0.475 0 0.475 ... ... 0.185899
0.143275 ... ... 0.004 0 0.004 2200 0.500 0 0.500 ... ... 0.194549
0.140967 ... ... 0.003 0 0.003 2225 0.525 0 0.525 ... ... 0.203104
0.145684 ... ... 0.003 0 0.003 2250 0.550 0 0.550 ... ... 0.211568
0.140942 ... ... 0.002 0 0.002 2275 0.575 0 0.575 ... ... 0.219942
0.145299 ... ... 0.002 0 0.002 2300 0.600 0 0.600 ... ... 0.228228
0.149586 ... ... 0.002 0 0.002 2325 0.625 0 0.625 ... ... 0.236428
0.139724 ... ... 0.001 0 0.001 2350 0.650 0 0.650 ... ... 0.244545
0.143598 ... ... 0.001 0 0.001 2375 0.675 0 0.675 ... ... 0.252579
0.147415 ... ... 0.001 0 0.001 2400 0.700 0 0.700 ... ... 0.260534
0.151176 ... ... 0.001 0 0.001 2425 0.725 0 0.725 ... ... 0.26841
0.154885 ... ... 0.001 0 0.001 2450 0.750 0 0.750 ... ... 0.27621
0.158541 ... ... 0.001 0 0.001 2475 0.775 0 0.775 ... ... 0.283935
0.162149 ... ... 0.001 0 0.001 2500 0.800 0 0.800 ... ... 0.291587
0.152832 ... ... 0.001 0 0.001 2525 0.825 0 0.825 ... ... 0.299166
0.156133 ... ... 0.001 0 0.001 2550 0.850 0 0.850 ... ... 0.306676
0.159392 ... ... 0.001 0 0.001 2575 0.875 0 0.875 ... ... 0.314116
0.162612 ... ... 0.001 0 0.001 2600 0.900 0 0.900 ... ... 0.321488
0.165791 ... ... 0.001 0 0.001 2625 0.925 0 0.925 ... ... 0.328795
0.168932 ... ... 0.001 0 0.001 2650 0.950 0 0.950 ... ... 0.336036
0.172035 ... ... 0.001 0 0.001 2675 0.975 0 0.975 ... ... 0.343214
0.175099 ... ... 0.001 0 0.001 2700 1 0 1 ... ... 0.35033
0.178128 ... ... 0.001 0 0.001 2725 1.025 0 1.025 ... ... 0.357384

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.