DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.713
Expiration Date: 03/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.087678 ... ... 1.295 -0.007 1.288 425 0.001 0 0.001 ... ... 0.500549
1.038448 ... ... 1.270 -0.007 1.263 450 0.001 0 0.001 ... ... 0.480575
0.992479 ... ... 1.245 -0.007 1.238 475 0.001 0 0.001 ... ... 0.461726
0.949371 ... ... 1.220 -0.007 1.213 500 0.001 0 0.001 ... ... 0.443876
0.908793 ... ... 1.195 -0.007 1.188 525 0.001 0 0.001 ... ... 0.426928
0.870468 ... ... 1.170 -0.007 1.163 550 0.001 0 0.001 ... ... 0.410793
0.83416 ... ... 1.145 -0.007 1.138 575 0.001 0 0.001 ... ... 0.395396
0.799669 ... ... 1.120 -0.007 1.113 600 0.001 0 0.001 ... ... 0.380667
0.766821 ... ... 1.095 -0.007 1.088 625 0.001 0 0.001 ... ... 0.366553
0.735469 ... ... 1.070 -0.007 1.063 650 0.001 0 0.001 ... ... 0.353003
0.70548 ... ... 1.045 -0.007 1.038 675 0.001 0 0.001 ... ... 0.339971
0.676742 ... ... 1.020 -0.007 1.013 700 0.001 0 0.001 ... ... 0.327415
0.649154 ... ... 0.995 -0.007 0.988 725 0.001 0 0.001 ... ... 0.315303
0.622626 ... ... 0.970 -0.007 0.963 750 0.001 0 0.001 ... ... 0.303603
0.59708 ... ... 0.945 -0.007 0.938 775 0.001 0 0.001 ... ... 0.292286
0.572444 ... ... 0.920 -0.007 0.913 800 0.001 0 0.001 ... ... 0.281322
0.548655 ... ... 0.895 -0.007 0.888 825 0.001 0 0.001 ... ... 0.270693
0.525657 ... ... 0.870 -0.007 0.863 850 0.001 0 0.001 ... ... 0.260376
0.503396 ... ... 0.845 -0.007 0.838 875 0.001 0 0.001 ... ... 0.25035
0.481827 ... ... 0.820 -0.007 0.813 900 0.001 0 0.001 ... ... 0.240597
0.460907 ... ... 0.795 -0.007 0.788 925 0.001 0 0.001 ... ... 0.231103
0.440597 ... ... 0.770 -0.007 0.763 950 0.001 0 0.001 ... ... 0.221852
0.420862 ... ... 0.745 -0.007 0.738 975 0.001 0 0.001 ... ... 0.212828
0.401669 ... ... 0.720 -0.007 0.713 1000 0.001 0 0.001 ... ... 0.204019
0.382989 ... ... 0.695 -0.007 0.688 1025 0.001 0 0.001 ... ... 0.195414
0.364794 ... ... 0.670 -0.007 0.663 1050 0.001 0 0.001 ... ... 0.187002
0.347059 ... ... 0.645 -0.007 0.638 1075 0.001 0 0.001 ... ... 0.17877
0.32976 ... ... 0.620 -0.007 0.613 1100 0.001 0 0.001 ... ... 0.17071
0.312875 ... ... 0.595 -0.007 0.588 1125 0.001 0 0.001 ... ... 0.162814
0.296385 ... ... 0.570 -0.007 0.563 1150 0.001 0 0.001 ... ... 0.155069
0.280272 ... ... 0.545 -0.007 0.538 1175 0.001 0 0.001 ... ... 0.14747
0.264516 ... ... 0.520 -0.007 0.513 1200 0.001 0 0.001 ... ... 0.140008
0.249103 ... ... 0.495 -0.007 0.488 1225 0.001 0 0.001 ... ... 0.145007
0.234016 ... ... 0.470 -0.007 0.463 1250 0.001 0 0.001 ... ... 0.137244
0.219243 ... ... 0.445 -0.007 0.438 1275 0.001 0 0.001 ... ... 0.129601
0.204769 ... ... 0.420 -0.007 0.413 1300 0.002 0 0.002 ... ... 0.135621
0.190582 ... ... 0.395 -0.007 0.388 1325 0.003 0 0.003 ... ... 0.136832
0.176671 ... ... 0.370 -0.007 0.363 1350 0.004 0 0.004 ... ... 0.135662
0.166686 ... ... 0.346 -0.007 0.339 1375 0.005 0 0.005 ... ... 0.132985
0.160127 ... ... 0.322 -0.006 0.316 1400 0.007 0 0.007 ... ... 0.133943
0.153189 ... ... 0.299 -0.006 0.293 1425 0.010 0.001 0.009 ... ... 0.136513
0.148734 ... ... 0.277 -0.006 0.271 1450 0.013 0.001 0.012 ... ... 0.136556
0.146058 ... ... 0.256 -0.006 0.250 1475 0.017 0.001 0.016 ... ... 0.137567
0.146842 ... ... 0.236 -0.005 0.231 1500 0.022 0.001 0.021 ... ... 0.139025
0.145906 ... ... 0.218 -0.006 0.212 1525 0.028 0.001 0.027 ... ... 0.140653
0.147361 ... ... 0.200 -0.005 0.195 1550 0.036 0.002 0.034 ... ... 0.144224
0.147102 ... ... 0.184 -0.006 0.178 1575 0.044 0.001 0.043 ... ... 0.145714
0.148717 ... ... 0.169 -0.006 0.163 1600 0.053 0.001 0.052 ... ... 0.147191
0.148738 ... ... 0.154 -0.006 0.148 1625 0.062 0 0.062 ... ... 0.147072
0.14888 ... ... 0.140 -0.006 0.134 1650 0.073 0.001 0.072 ... ... 0.148597
0.149126 ... ... 0.127 -0.006 0.121 1675 0.084 0.001 0.083 ... ... 0.148653
0.148019 ... ... 0.113 -0.005 0.108 1700 0.095 0.001 0.094 ... ... 0.14736
0.147063 ... ... 0.101 -0.005 0.096 1725 0.107 0.001 0.106 ... ... 0.146216
0.144805 ... ... 0.089 -0.005 0.084 1750 0.120 0.002 0.118 ... ... 0.145217
0.144154 ... ... 0.078 -0.004 0.074 1775 0.134 0.003 0.131 ... ... 0.144375
0.142199 ... ... 0.067 -0.003 0.064 1800 0.149 0.004 0.145 ... ... 0.143725
0.140411 ... ... 0.058 -0.003 0.055 1825 0.165 0.004 0.161 ... ... 0.14332
0.140439 ... ... 0.050 -0.002 0.048 1850 0.181 0.004 0.177 ... ... 0.141646
0.139224 ... ... 0.043 -0.002 0.041 1875 0.199 0.005 0.194 ... ... 0.141944
0.138423 ... ... 0.037 -0.002 0.035 1900 0.218 0.005 0.213 ... ... 0.142824
0.138201 ... ... 0.032 -0.002 0.030 1925 0.238 0.006 0.232 ... ... 0.144486
0.138787 ... ... 0.028 -0.002 0.026 1950 0.258 0.005 0.253 ... ... 0.145215
0.140475 ... ... 0.024 -0.001 0.023 1975 0.279 0.006 0.273 ... ... 0.147026
0.141301 ... ... 0.021 -0.001 0.020 2000 0.301 0.006 0.295 ... ... 0.15023
0.141171 ... ... 0.018 -0.001 0.017 2025 0.323 0.006 0.317 ... ... 0.152846
0.139923 ... ... 0.015 -0.001 0.014 2050 0.345 0.006 0.339 ... ... 0.154858
0.140444 ... ... 0.013 -0.001 0.012 2075 0.368 0.006 0.362 ... ... 0.158832
0.143406 ... ... 0.011 0 0.011 2100 0.391 0.006 0.385 ... ... 0.162439
0.142295 ... ... 0.010 -0.001 0.009 2125 0.415 0.007 0.408 ... ... 0.168476
0.14405 ... ... 0.008 0 0.008 2150 0.439 0.007 0.432 ... ... 0.174352
0.140612 ... ... 0.007 -0.001 0.006 2175 0.463 0.007 0.456 ... ... 0.180075
0.140588 ... ... 0.006 -0.001 0.005 2200 0.487 0.007 0.480 ... ... 0.185653
0.145536 ... ... 0.005 0 0.005 2225 0.512 0.007 0.505 ... ... 0.194065
0.144316 ... ... 0.004 0 0.004 2250 0.537 0.007 0.530 ... ... 0.202387
0.141749 ... ... 0.003 0 0.003 2275 0.562 0.007 0.555 ... ... 0.21062
0.146159 ... ... 0.003 0 0.003 2300 0.587 0.007 0.580 ... ... 0.218768
0.141222 ... ... 0.002 0 0.002 2325 0.612 0.007 0.605 ... ... 0.226831
0.145303 ... ... 0.002 0 0.002 2350 0.637 0.007 0.630 ... ... 0.234812
0.13569 ... ... 0.002 -0.001 0.001 2375 0.662 0.007 0.655 ... ... 0.242713
0.13938 ... ... 0.001 0 0.001 2400 0.687 0.007 0.680 ... ... 0.250535
0.143017 ... ... 0.001 0 0.001 2425 0.712 0.007 0.705 ... ... 0.25828
0.146601 ... ... 0.001 0 0.001 2450 0.737 0.007 0.730 ... ... 0.26595
0.150136 ... ... 0.001 0 0.001 2475 0.762 0.007 0.755 ... ... 0.273546
0.153622 ... ... 0.001 0 0.001 2500 0.787 0.007 0.780 ... ... 0.28107
0.157061 ... ... 0.001 0 0.001 2525 0.812 0.007 0.805 ... ... 0.288524
0.148011 ... ... 0.001 0 0.001 2550 0.837 0.007 0.830 ... ... 0.295908
0.15116 ... ... 0.001 0 0.001 2575 0.862 0.007 0.855 ... ... 0.303224
0.154269 ... ... 0.001 0 0.001 2600 0.887 0.007 0.880 ... ... 0.310474
0.157341 ... ... 0.001 0 0.001 2625 0.912 0.007 0.905 ... ... 0.31766
0.160374 ... ... 0.001 0 0.001 2650 0.937 0.007 0.930 ... ... 0.324781
0.163372 ... ... 0.001 0 0.001 2675 0.962 0.007 0.955 ... ... 0.33184
0.166333 ... ... 0.001 0 0.001 2700 0.987 0.007 0.980 ... ... 0.338838
0.169258 ... ... 0.001 0 0.001 2725 1.012 0.007 1.005 ... ... 0.345776

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.