DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.629
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.405378 ... ... 1.238 0.016 1.254 375 0.001 0 0.001 ... ... 0.78911
1.33893 ... ... 1.213 0.016 1.229 400 0.001 0 0.001 ... ... 0.75522
1.277136 ... ... 1.188 0.016 1.204 425 0.001 0 0.001 ... ... 0.723477
1.219392 ... ... 1.163 0.016 1.179 450 0.001 0 0.001 ... ... 0.693621
1.165209 ... ... 1.138 0.016 1.154 475 0.001 0 0.001 ... ... 0.66544
1.114175 ... ... 1.113 0.016 1.129 500 0.001 0 0.001 ... ... 0.638755
1.065949 ... ... 1.088 0.016 1.104 525 0.001 0 0.001 ... ... 0.613415
1.020239 ... ... 1.063 0.016 1.079 550 0.001 0 0.001 ... ... 0.589281
0.976797 ... ... 1.038 0.016 1.054 575 0.001 0 0.001 ... ... 0.566246
0.935409 ... ... 1.013 0.016 1.029 600 0.001 0 0.001 ... ... 0.544214
0.895889 ... ... 0.988 0.016 1.004 625 0.001 0 0.001 ... ... 0.523095
0.858077 ... ... 0.963 0.016 0.979 650 0.001 0 0.001 ... ... 0.502812
0.821831 ... ... 0.938 0.016 0.954 675 0.001 0 0.001 ... ... 0.483301
0.787025 ... ... 0.913 0.016 0.929 700 0.001 0 0.001 ... ... 0.464505
0.75355 ... ... 0.888 0.016 0.904 725 0.001 0 0.001 ... ... 0.446366
0.721305 ... ... 0.863 0.016 0.879 750 0.001 0 0.001 ... ... 0.428837
0.690204 ... ... 0.838 0.016 0.854 775 0.001 0 0.001 ... ... 0.411878
0.660167 ... ... 0.813 0.016 0.829 800 0.001 0 0.001 ... ... 0.395449
0.631123 ... ... 0.788 0.016 0.804 825 0.001 0 0.001 ... ... 0.379514
0.603008 ... ... 0.763 0.016 0.779 850 0.001 0 0.001 ... ... 0.36404
0.575763 ... ... 0.738 0.016 0.754 875 0.001 0 0.001 ... ... 0.349
0.549335 ... ... 0.713 0.016 0.729 900 0.001 0 0.001 ... ... 0.334368
0.523675 ... ... 0.688 0.016 0.704 925 0.001 0 0.001 ... ... 0.320114
0.498741 ... ... 0.663 0.016 0.679 950 0.001 0 0.001 ... ... 0.30622
0.47449 ... ... 0.638 0.016 0.654 975 0.001 0 0.001 ... ... 0.292664
0.450886 ... ... 0.613 0.016 0.629 1000 0.001 0 0.001 ... ... 0.279426
0.427894 ... ... 0.588 0.016 0.604 1025 0.001 0 0.001 ... ... 0.266486
0.405483 ... ... 0.563 0.016 0.579 1050 0.001 0 0.001 ... ... 0.253831
0.383623 ... ... 0.538 0.016 0.554 1075 0.001 0 0.001 ... ... 0.24144
0.362288 ... ... 0.513 0.016 0.529 1100 0.001 0 0.001 ... ... 0.229299
0.341451 ... ... 0.488 0.016 0.504 1125 0.001 0 0.001 ... ... 0.217396
0.32109 ... ... 0.463 0.016 0.479 1150 0.001 0 0.001 ... ... 0.205715
0.301183 ... ... 0.438 0.016 0.454 1175 0.001 0 0.001 ... ... 0.212487
0.281708 ... ... 0.413 0.016 0.429 1200 0.001 0 0.001 ... ... 0.200342
0.262648 ... ... 0.388 0.016 0.404 1225 0.001 -0.001 0.002 ... ... 0.188389
0.243985 ... ... 0.363 0.016 0.379 1250 0.002 0 0.002 ... ... 0.196513
0.23378 ... ... 0.339 0.016 0.355 1275 0.003 0 0.003 ... ... 0.197502
0.215758 ... ... 0.315 0.015 0.330 1300 0.004 -0.001 0.005 ... ... 0.194936
0.212063 ... ... 0.292 0.015 0.307 1325 0.006 0 0.006 ... ... 0.197992
0.206478 ... ... 0.269 0.015 0.284 1350 0.008 -0.001 0.009 ... ... 0.196944
0.199404 ... ... 0.247 0.014 0.261 1375 0.010 -0.001 0.011 ... ... 0.193211
0.195603 ... ... 0.225 0.014 0.239 1400 0.013 -0.002 0.015 ... ... 0.19211
0.197591 ... ... 0.205 0.014 0.219 1425 0.017 -0.002 0.019 ... ... 0.192314
0.196299 ... ... 0.185 0.014 0.199 1450 0.022 -0.002 0.024 ... ... 0.193048
0.195549 ... ... 0.167 0.013 0.180 1475 0.027 -0.004 0.031 ... ... 0.190807
0.194994 ... ... 0.150 0.012 0.162 1500 0.034 -0.004 0.038 ... ... 0.191829
0.19443 ... ... 0.133 0.012 0.145 1525 0.042 -0.005 0.047 ... ... 0.192567
0.193735 ... ... 0.119 0.010 0.129 1550 0.051 -0.005 0.056 ... ... 0.192992
0.195189 ... ... 0.105 0.010 0.115 1575 0.061 -0.007 0.068 ... ... 0.193098
0.196266 ... ... 0.093 0.009 0.102 1600 0.073 -0.007 0.080 ... ... 0.195176
0.197044 ... ... 0.082 0.008 0.090 1625 0.086 -0.008 0.094 ... ... 0.196896
0.197604 ... ... 0.072 0.007 0.079 1650 0.100 -0.009 0.109 ... ... 0.198377
0.198033 ... ... 0.064 0.005 0.069 1675 0.115 -0.010 0.125 ... ... 0.199742
0.200731 ... ... 0.056 0.005 0.061 1700 0.131 -0.011 0.142 ... ... 0.201123
0.201302 ... ... 0.049 0.004 0.053 1725 0.148 -0.011 0.159 ... ... 0.202679
0.20216 0.051 0.051 0.043 0.003 0.046 1750 0.165 -0.013 0.178 ... ... 0.202148
0.203513 ... ... 0.037 0.003 0.040 1775 0.184 -0.013 0.197 ... ... 0.204559
0.205627 ... ... 0.032 0.003 0.035 1800 0.203 -0.014 0.217 ... ... 0.205138
0.205967 ... ... 0.028 0.002 0.030 1825 0.223 -0.015 0.238 ... ... 0.206635
0.207457 ... ... 0.025 0.001 0.026 1850 0.244 -0.015 0.259 ... ... 0.209435
0.210555 ... ... 0.021 0.002 0.023 1875 0.266 -0.014 0.280 ... ... 0.214005
0.212289 ... ... 0.019 0.001 0.020 1900 0.288 -0.015 0.303 ... ... 0.217427
0.216342 ... ... 0.017 0.001 0.018 1925 0.310 -0.015 0.325 ... ... 0.219642
0.219357 ... ... 0.015 0.001 0.016 1950 0.333 -0.015 0.348 ... ... 0.224528
0.221253 ... ... 0.013 0.001 0.014 1975 0.356 -0.015 0.371 ... ... 0.228581
0.221901 ... ... 0.012 0 0.012 2000 0.379 -0.016 0.395 ... ... 0.231763
0.226369 ... ... 0.010 0.001 0.011 2025 0.403 -0.015 0.418 ... ... 0.238785
0.224487 ... ... 0.009 0 0.009 2050 0.426 -0.016 0.442 ... ... 0.240422
0.227084 ... ... 0.008 0 0.008 2075 0.450 -0.016 0.466 ... ... 0.246421
0.228801 ... ... 0.007 0 0.007 2100 0.474 -0.016 0.490 ... ... 0.252017
0.22951 ... ... 0.006 0 0.006 2125 0.498 -0.016 0.514 ... ... 0.25721
0.237285 ... ... 0.005 0.001 0.006 2150 0.523 -0.016 0.539 ... ... 0.267974
0.236469 ... ... 0.005 0 0.005 2175 0.547 -0.016 0.563 ... ... 0.272654
0.243788 ... ... 0.004 0.001 0.005 2200 0.572 -0.016 0.588 ... ... 0.28319
0.241115 ... ... 0.004 0 0.004 2225 0.597 -0.015 0.612 ... ... 0.293611
0.247995 ... ... 0.003 0.001 0.004 2250 0.621 -0.016 0.637 ... ... 0.297727
0.242843 ... ... 0.003 0 0.003 2275 0.646 -0.016 0.662 ... ... 0.307953
0.249283 ... ... 0.002 0.001 0.003 2300 0.671 -0.016 0.687 ... ... 0.31807
0.24033 ... ... 0.002 0 0.002 2325 0.696 -0.016 0.712 ... ... 0.328082
0.246306 ... ... 0.002 0 0.002 2350 0.721 -0.016 0.737 ... ... 0.337991
0.252193 ... ... 0.002 0 0.002 2375 0.746 -0.016 0.762 ... ... 0.347798
0.257994 ... ... 0.001 0.001 0.002 2400 0.771 -0.016 0.787 ... ... 0.357508
0.240507 ... ... 0.001 0 0.001 2425 0.796 -0.016 0.812 ... ... 0.36712
0.245777 ... ... 0.001 0 0.001 2450 0.821 -0.016 0.837 ... ... 0.376638
0.250975 ... ... 0.001 0 0.001 2475 0.846 -0.016 0.862 ... ... 0.386064
0.256104 ... ... 0.001 0 0.001 2500 0.871 -0.016 0.887 ... ... 0.395399
0.261166 ... ... 0.001 0 0.001 2525 0.896 -0.016 0.912 ... ... 0.404645
0.266163 ... ... 0.001 0 0.001 2550 0.921 -0.016 0.937 ... ... 0.413805
0.271095 ... ... 0.001 0 0.001 2575 0.946 -0.016 0.962 ... ... 0.422879
0.275964 ... ... 0.001 0 0.001 2600 0.971 -0.016 0.987 ... ... 0.43187
0.259663 ... ... 0.001 0 0.001 2625 0.996 -0.016 1.012 ... ... 0.440778
0.26414 ... ... 0.001 0 0.001 2650 1.021 -0.016 1.037 ... ... 0.449607
0.268564 ... ... 0.001 0 0.001 2675 1.046 -0.016 1.062 ... ... 0.458357
0.272936 ... ... 0.001 0 0.001 2700 1.071 -0.016 1.087 ... ... 0.467029
0.277259 ... ... 0.001 0 0.001 2725 1.096 -0.016 1.112 ... ... 0.475626
0.281531 ... ... 0.001 0 0.001 2750 1.121 -0.016 1.137 ... ... 0.484149
0.285755 ... ... 0.001 0 0.001 2775 1.146 -0.016 1.162 ... ... 0.492599

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.