DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.725
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.083664 ... ... 1.255 -0.005 1.250 475 0.001 0 0.001 ... ... 0.563139
1.037594 ... ... 1.230 -0.005 1.225 500 0.001 0 0.001 ... ... 0.541476
0.994134 ... ... 1.205 -0.005 1.200 525 0.001 0 0.001 ... ... 0.520906
0.953005 ... ... 1.180 -0.005 1.175 550 0.001 0 0.001 ... ... 0.501325
0.913972 ... ... 1.155 -0.005 1.150 575 0.001 0 0.001 ... ... 0.482638
0.876834 ... ... 1.130 -0.005 1.125 600 0.001 0 0.001 ... ... 0.464765
0.841414 ... ... 1.105 -0.005 1.100 625 0.001 0 0.001 ... ... 0.447636
0.807563 ... ... 1.080 -0.005 1.075 650 0.001 0 0.001 ... ... 0.431192
0.775145 ... ... 1.055 -0.005 1.050 675 0.001 0 0.001 ... ... 0.415378
0.744046 ... ... 1.030 -0.005 1.025 700 0.001 0 0.001 ... ... 0.400143
0.714161 ... ... 1.005 -0.005 1 725 0.001 0 0.001 ... ... 0.385445
0.685399 ... ... 0.980 -0.005 0.975 750 0.001 0 0.001 ... ... 0.371248
0.657677 ... ... 0.955 -0.005 0.950 775 0.001 0 0.001 ... ... 0.357515
0.630924 ... ... 0.930 -0.005 0.925 800 0.001 0 0.001 ... ... 0.344215
0.605071 ... ... 0.905 -0.005 0.900 825 0.001 0 0.001 ... ... 0.331317
0.580061 ... ... 0.880 -0.005 0.875 850 0.001 0 0.001 ... ... 0.3188
0.555839 ... ... 0.855 -0.005 0.850 875 0.001 0 0.001 ... ... 0.306637
0.532356 ... ... 0.830 -0.005 0.825 900 0.001 0 0.001 ... ... 0.294807
0.509568 ... ... 0.805 -0.005 0.800 925 0.001 0 0.001 ... ... 0.283289
0.487435 ... ... 0.780 -0.005 0.775 950 0.001 0 0.001 ... ... 0.272066
0.465918 ... ... 0.755 -0.005 0.750 975 0.001 0 0.001 ... ... 0.261122
0.444984 ... ... 0.730 -0.005 0.725 1000 0.001 0 0.001 ... ... 0.250438
0.424601 ... ... 0.705 -0.005 0.700 1025 0.001 0 0.001 ... ... 0.240001
0.404741 ... ... 0.680 -0.005 0.675 1050 0.001 0 0.001 ... ... 0.229799
0.385376 ... ... 0.655 -0.005 0.650 1075 0.001 0 0.001 ... ... 0.219818
0.366483 ... ... 0.630 -0.005 0.625 1100 0.001 0 0.001 ... ... 0.210043
0.348037 ... ... 0.605 -0.005 0.600 1125 0.001 0 0.001 ... ... 0.200469
0.330017 ... ... 0.580 -0.005 0.575 1150 0.001 0 0.001 ... ... 0.191082
0.312405 ... ... 0.555 -0.005 0.550 1175 0.001 0 0.001 ... ... 0.19836
0.29518 ... ... 0.530 -0.005 0.525 1200 0.001 0 0.001 ... ... 0.188631
0.278326 ... ... 0.505 -0.005 0.500 1225 0.001 0 0.001 ... ... 0.17907
0.261827 ... ... 0.480 -0.005 0.475 1250 0.002 0 0.002 ... ... 0.187896
0.245667 ... ... 0.455 -0.005 0.450 1275 0.002 -0.001 0.003 ... ... 0.177843
0.229832 ... ... 0.430 -0.005 0.425 1300 0.003 -0.001 0.004 ... ... 0.179877
0.219693 ... ... 0.406 -0.005 0.401 1325 0.004 -0.001 0.005 ... ... 0.178889
0.209478 ... ... 0.382 -0.005 0.377 1350 0.006 0 0.006 ... ... 0.182926
0.199182 ... ... 0.358 -0.005 0.353 1375 0.007 -0.001 0.008 ... ... 0.177837
0.19312 ... ... 0.335 -0.005 0.330 1400 0.009 -0.001 0.010 ... ... 0.176974
0.19017 ... ... 0.313 -0.005 0.308 1425 0.012 0 0.012 ... ... 0.178469
0.185907 ... ... 0.291 -0.005 0.286 1450 0.015 0 0.015 ... ... 0.177543
0.183637 ... ... 0.270 -0.005 0.265 1475 0.019 0 0.019 ... ... 0.178021
0.179894 ... ... 0.250 -0.006 0.244 1500 0.023 -0.001 0.024 ... ... 0.176445
0.180011 ... ... 0.231 -0.006 0.225 1525 0.028 -0.001 0.029 ... ... 0.175819
0.178253 ... ... 0.212 -0.006 0.206 1550 0.034 -0.002 0.036 ... ... 0.175765
0.179257 ... ... 0.195 -0.006 0.189 1575 0.041 -0.002 0.043 ... ... 0.176045
0.180375 ... ... 0.179 -0.006 0.173 1600 0.050 -0.002 0.052 ... ... 0.178547
0.18156 ... ... 0.164 -0.006 0.158 1625 0.059 -0.002 0.061 ... ... 0.179017
0.182797 ... ... 0.150 -0.006 0.144 1650 0.070 -0.002 0.072 ... ... 0.181429
0.185887 ... ... 0.137 -0.005 0.132 1675 0.083 0 0.083 ... ... 0.185599
0.188994 ... ... 0.124 -0.003 0.121 1700 0.096 0.001 0.095 ... ... 0.187976
0.190477 ... ... 0.113 -0.003 0.110 1725 0.110 0.002 0.108 ... ... 0.190477
0.192184 ... ... 0.102 -0.002 0.100 1750 0.125 0.004 0.121 ... ... 0.193188
0.194188 ... ... 0.091 0 0.091 1775 0.140 0.004 0.136 ... ... 0.194466
0.19307 ... ... 0.082 -0.001 0.081 1800 0.155 0.004 0.151 ... ... 0.194371
0.192332 ... ... 0.073 -0.001 0.072 1825 0.170 0.004 0.166 ... ... 0.192907
0.192044 ... ... 0.065 -0.001 0.064 1850 0.186 0.004 0.182 ... ... 0.191863
0.190411 ... ... 0.057 -0.001 0.056 1875 0.203 0.004 0.199 ... ... 0.191324
0.189317 ... ... 0.050 -0.001 0.049 1900 0.221 0.004 0.217 ... ... 0.191407
0.188895 ... ... 0.044 -0.001 0.043 1925 0.239 0.004 0.235 ... ... 0.190219
0.187158 ... ... 0.038 -0.001 0.037 1950 0.258 0.003 0.255 ... ... 0.189815
0.186269 ... ... 0.033 -0.001 0.032 1975 0.278 0.004 0.274 ... ... 0.190415
0.186493 ... ... 0.029 -0.001 0.028 2000 0.298 0.003 0.295 ... ... 0.189878
0.185533 ... ... 0.025 -0.001 0.024 2025 0.320 0.004 0.316 ... ... 0.19324
0.186083 ... ... 0.022 -0.001 0.021 2050 0.341 0.004 0.337 ... ... 0.193175
0.185552 ... ... 0.019 -0.001 0.018 2075 0.363 0.004 0.359 ... ... 0.194906
0.187127 ... ... 0.017 -0.001 0.016 2100 0.386 0.004 0.382 ... ... 0.198892
0.187863 ... ... 0.015 -0.001 0.014 2125 0.408 0.004 0.404 ... ... 0.19913
0.187646 ... ... 0.013 -0.001 0.012 2150 0.432 0.005 0.427 ... ... 0.205344
0.190601 ... ... 0.011 0 0.011 2175 0.455 0.004 0.451 ... ... 0.20778
0.188434 ... ... 0.010 -0.001 0.009 2200 0.479 0.005 0.474 ... ... 0.213412
0.189962 ... ... 0.009 -0.001 0.008 2225 0.503 0.005 0.498 ... ... 0.21882
0.190815 ... ... 0.007 0 0.007 2250 0.527 0.005 0.522 ... ... 0.22401
0.190886 ... ... 0.006 0 0.006 2275 0.551 0.005 0.546 ... ... 0.228989
0.190014 ... ... 0.006 -0.001 0.005 2300 0.576 0.005 0.571 ... ... 0.237879
0.195622 ... ... 0.005 0 0.005 2325 0.600 0.005 0.595 ... ... 0.242577
0.193305 ... ... 0.004 0 0.004 2350 0.625 0.005 0.620 ... ... 0.251302
0.189299 ... ... 0.004 -0.001 0.003 2375 0.650 0.005 0.645 ... ... 0.259938
0.19433 ... ... 0.003 0 0.003 2400 0.675 0.005 0.670 ... ... 0.268488
0.187362 ... ... 0.003 -0.001 0.002 2425 0.700 0.005 0.695 ... ... 0.276952
0.192035 ... ... 0.002 0 0.002 2450 0.725 0.005 0.720 ... ... 0.285333
0.19664 ... ... 0.002 0 0.002 2475 0.750 0.005 0.745 ... ... 0.293633
0.20118 ... ... 0.002 0 0.002 2500 0.775 0.005 0.770 ... ... 0.301853
0.187558 ... ... 0.001 0 0.001 2525 0.800 0.005 0.795 ... ... 0.309994
0.191685 ... ... 0.001 0 0.001 2550 0.825 0.005 0.820 ... ... 0.31806
0.195757 ... ... 0.001 0 0.001 2575 0.850 0.005 0.845 ... ... 0.32605
0.199777 ... ... 0.001 0 0.001 2600 0.875 0.005 0.870 ... ... 0.333967
0.203747 ... ... 0.001 0 0.001 2625 0.900 0.005 0.895 ... ... 0.341812
0.207667 ... ... 0.001 0 0.001 2650 0.925 0.005 0.920 ... ... 0.349586
0.211538 ... ... 0.001 0 0.001 2675 0.950 0.005 0.945 ... ... 0.357291
0.21536 ... ... 0.001 0 0.001 2700 0.975 0.005 0.970 ... ... 0.364929
0.202657 ... ... 0.001 -0.001 0.001 2725 1 0.005 0.995 ... ... 0.3725
0.206173 ... ... 0.001 0 0.001 2750 1.025 0.005 1.020 ... ... 0.380005
0.209649 ... ... 0.001 0 0.001 2775 1.050 0.005 1.045 ... ... 0.387447
0.213086 ... ... 0.001 0 0.001 2800 1.075 0.005 1.070 ... ... 0.394826

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.