DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.807
Expiration Date: 12/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.885592 ... ... 1.255 0.002 1.257 550 0.001 0 0.001 ... ... 0.419554
0.850148 ... ... 1.230 0.002 1.232 575 0.001 0 0.001 ... ... 0.404478
0.816484 ... ... 1.205 0.002 1.207 600 0.001 0 0.001 ... ... 0.390063
0.784432 ... ... 1.180 0.002 1.182 625 0.001 0 0.001 ... ... 0.376251
0.753843 ... ... 1.155 0.002 1.157 650 0.001 0 0.001 ... ... 0.362991
0.724592 ... ... 1.130 0.002 1.132 675 0.001 0 0.001 ... ... 0.35024
0.696566 ... ... 1.105 0.002 1.107 700 0.001 0 0.001 ... ... 0.33796
0.669665 ... ... 1.080 0.002 1.082 725 0.001 0 0.001 ... ... 0.326116
0.643804 ... ... 1.055 0.002 1.057 750 0.001 0 0.001 ... ... 0.314676
0.618904 ... ... 1.030 0.002 1.032 775 0.001 0 0.001 ... ... 0.303611
0.594895 ... ... 1.005 0.002 1.007 800 0.001 0 0.001 ... ... 0.292898
0.571716 ... ... 0.980 0.002 0.982 825 0.001 0 0.001 ... ... 0.282514
0.549311 ... ... 0.955 0.002 0.957 850 0.001 0 0.001 ... ... 0.272436
0.527628 ... ... 0.930 0.002 0.932 875 0.001 0 0.001 ... ... 0.262645
0.506622 ... ... 0.905 0.002 0.907 900 0.001 0 0.001 ... ... 0.253124
0.486251 ... ... 0.880 0.002 0.882 925 0.001 0 0.001 ... ... 0.243859
0.466478 ... ... 0.855 0.002 0.857 950 0.001 0 0.001 ... ... 0.234834
0.447268 ... ... 0.830 0.002 0.832 975 0.001 0 0.001 ... ... 0.226034
0.428588 ... ... 0.805 0.002 0.807 1000 0.001 0 0.001 ... ... 0.217447
0.410409 ... ... 0.780 0.002 0.782 1025 0.001 0 0.001 ... ... 0.209063
0.392706 ... ... 0.755 0.002 0.757 1050 0.001 0 0.001 ... ... 0.20087
0.375452 ... ... 0.730 0.002 0.732 1075 0.001 0 0.001 ... ... 0.192855
0.358625 ... ... 0.705 0.002 0.707 1100 0.001 0 0.001 ... ... 0.185013
0.342204 ... ... 0.680 0.002 0.682 1125 0.001 0 0.001 ... ... 0.177333
0.326169 ... ... 0.655 0.002 0.657 1150 0.001 0 0.001 ... ... 0.169806
0.310502 ... ... 0.630 0.002 0.632 1175 0.001 0 0.001 ... ... 0.176806
0.295185 ... ... 0.605 0.002 0.607 1200 0.001 0 0.001 ... ... 0.169024
0.280203 ... ... 0.580 0.002 0.582 1225 0.001 0 0.001 ... ... 0.161381
0.265541 ... ... 0.555 0.002 0.557 1250 0.002 0 0.002 ... ... 0.169894
0.251184 ... ... 0.530 0.002 0.532 1275 0.002 0 0.002 ... ... 0.161883
0.237121 ... ... 0.505 0.002 0.507 1300 0.003 0 0.003 ... ... 0.164543
0.223339 ... ... 0.480 0.002 0.482 1325 0.004 0 0.004 ... ... 0.164598
0.209825 ... ... 0.455 0.002 0.457 1350 0.005 0 0.005 ... ... 0.163037
0.200165 ... ... 0.431 0.002 0.433 1375 0.007 0 0.007 ... ... 0.165712
0.190573 ... ... 0.407 0.002 0.409 1400 0.009 0 0.009 ... ... 0.166077
0.184259 ... ... 0.384 0.002 0.386 1425 0.011 0 0.011 ... ... 0.164874
0.1806 ... ... 0.362 0.002 0.364 1450 0.013 -0.001 0.014 ... ... 0.162501
0.176262 ... ... 0.340 0.002 0.342 1475 0.016 -0.001 0.017 ... ... 0.162233
0.173814 ... ... 0.319 0.002 0.321 1500 0.020 0 0.020 ... ... 0.163289
0.170479 ... ... 0.298 0.002 0.300 1525 0.024 0 0.024 ... ... 0.162778
0.168487 ... ... 0.278 0.002 0.280 1550 0.029 0 0.029 ... ... 0.163198
0.167485 ... ... 0.259 0.002 0.261 1575 0.034 -0.001 0.035 ... ... 0.162253
0.165381 ... ... 0.241 0.001 0.242 1600 0.040 -0.001 0.041 ... ... 0.162022
0.164031 ... ... 0.223 0.001 0.224 1625 0.047 0 0.047 ... ... 0.162302
0.163253 ... ... 0.206 0.001 0.207 1650 0.054 -0.001 0.055 ... ... 0.161334
0.162918 ... ... 0.190 0.001 0.191 1675 0.063 0 0.063 ... ... 0.162368
0.162937 ... ... 0.175 0.001 0.176 1700 0.072 0 0.072 ... ... 0.162149
0.16182 ... ... 0.160 0.001 0.161 1725 0.081 -0.001 0.082 ... ... 0.160807
0.162451 ... ... 0.146 0.002 0.148 1750 0.092 -0.001 0.093 ... ... 0.161219
0.161965 ... ... 0.134 0.001 0.135 1775 0.103 -0.001 0.104 ... ... 0.160515
0.161781 ... ... 0.122 0.001 0.123 1800 0.116 -0.001 0.117 ... ... 0.161468
0.161903 ... ... 0.111 0.001 0.112 1825 0.129 -0.001 0.130 ... ... 0.161355
0.160999 ... ... 0.100 0.001 0.101 1850 0.143 -0.001 0.144 ... ... 0.161564
0.161798 ... ... 0.091 0.001 0.092 1875 0.158 -0.001 0.159 ... ... 0.162129
0.16163 ... ... 0.082 0.001 0.083 1900 0.173 -0.002 0.175 ... ... 0.161724
0.161896 ... ... 0.074 0.001 0.075 1925 0.190 -0.001 0.191 ... ... 0.163148
0.16123 ... ... 0.067 0 0.067 1950 0.207 -0.001 0.208 ... ... 0.163697
0.16256 ... ... 0.060 0.001 0.061 1975 0.224 -0.002 0.226 ... ... 0.163362
0.161545 ... ... 0.054 0 0.054 2000 0.243 -0.001 0.244 ... ... 0.165158
0.162746 ... ... 0.048 0.001 0.049 2025 0.261 -0.002 0.263 ... ... 0.164635
0.161524 ... ... 0.043 0 0.043 2050 0.281 -0.001 0.282 ... ... 0.166505
0.162816 ... ... 0.038 0.001 0.039 2075 0.301 -0.001 0.302 ... ... 0.167709
0.16341 ... ... 0.034 0.001 0.035 2100 0.321 -0.002 0.323 ... ... 0.168225
0.16326 ... ... 0.030 0.001 0.031 2125 0.342 -0.001 0.343 ... ... 0.169885
0.162293 ... ... 0.027 0 0.027 2150 0.363 -0.002 0.365 ... ... 0.170959
0.162606 ... ... 0.024 0 0.024 2175 0.384 -0.002 0.386 ... ... 0.171416
0.162193 ... ... 0.021 0 0.021 2200 0.406 -0.002 0.408 ... ... 0.173389
0.16348 ... ... 0.019 0 0.019 2225 0.429 -0.002 0.431 ... ... 0.177155
0.16422 ... ... 0.016 0.001 0.017 2250 0.451 -0.002 0.453 ... ... 0.178291
0.164358 ... ... 0.014 0.001 0.015 2275 0.474 -0.002 0.476 ... ... 0.181404
0.163816 ... ... 0.013 0 0.013 2300 0.498 -0.002 0.500 ... ... 0.186767
0.162471 ... ... 0.011 0 0.011 2325 0.521 -0.002 0.523 ... ... 0.189411
0.163932 ... ... 0.010 0 0.010 2350 0.545 -0.002 0.547 ... ... 0.194465
0.164978 ... ... 0.008 0.001 0.009 2375 0.569 -0.002 0.571 ... ... 0.199398
0.161105 ... ... 0.007 0 0.007 2400 0.594 -0.002 0.596 ... ... 0.206949
0.165629 ... ... 0.006 0.001 0.007 2425 0.618 -0.002 0.620 ... ... 0.211704
0.16508 ... ... 0.006 0 0.006 2450 0.643 -0.002 0.645 ... ... 0.219119
0.163781 ... ... 0.005 0 0.005 2475 0.668 -0.002 0.670 ... ... 0.226461
0.161513 ... ... 0.004 0 0.004 2500 0.693 -0.002 0.695 ... ... 0.233733
0.165481 ... ... 0.004 0 0.004 2525 0.718 -0.002 0.720 ... ... 0.240936
0.161673 ... ... 0.003 0 0.003 2550 0.743 -0.002 0.745 ... ... 0.248072
0.165406 ... ... 0.003 0 0.003 2575 0.768 -0.002 0.770 ... ... 0.255141
0.159198 ... ... 0.002 0 0.002 2600 0.793 -0.002 0.795 ... ... 0.262146
0.162676 ... ... 0.002 0 0.002 2625 0.818 -0.002 0.820 ... ... 0.269087
0.166109 ... ... 0.002 0 0.002 2650 0.843 -0.002 0.845 ... ... 0.275966
0.169495 ... ... 0.002 0 0.002 2675 0.868 -0.002 0.870 ... ... 0.282784
0.157897 ... ... 0.001 0 0.001 2700 0.893 -0.002 0.895 ... ... 0.289543
0.160987 ... ... 0.001 0 0.001 2725 0.918 -0.002 0.920 ... ... 0.296242
0.16404 ... ... 0.001 0 0.001 2750 0.943 -0.002 0.945 ... ... 0.302884
0.167056 ... ... 0.001 0 0.001 2775 0.968 -0.002 0.970 ... ... 0.30947

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.