DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.665
Expiration Date: 12/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.760975 ... ... 1.241 0.024 1.265 400 0.001 0 0.001 ... ... 1.165192
1.682306 ... ... 1.216 0.024 1.240 425 0.001 0 0.001 ... ... 1.116897
1.608611 ... ... 1.191 0.024 1.215 450 0.001 0 0.001 ... ... 1.071481
1.539305 ... ... 1.166 0.024 1.190 475 0.001 0 0.001 ... ... 1.028612
1.4739 ... ... 1.141 0.024 1.165 500 0.001 0 0.001 ... ... 0.988019
1.411983 ... ... 1.116 0.024 1.140 525 0.001 0 0.001 ... ... 0.949472
1.353201 ... ... 1.091 0.024 1.115 550 0.001 0 0.001 ... ... 0.912773
1.297255 ... ... 1.066 0.024 1.090 575 0.001 0 0.001 ... ... 0.87774
1.243886 ... ... 1.041 0.024 1.065 600 0.001 0 0.001 ... ... 0.844232
1.192865 ... ... 1.016 0.024 1.040 625 0.001 0 0.001 ... ... 0.812119
1.143996 ... ... 0.991 0.024 1.015 650 0.001 0 0.001 ... ... 0.781285
1.097104 ... ... 0.966 0.024 0.990 675 0.001 0 0.001 ... ... 0.751621
1.052035 ... ... 0.941 0.024 0.965 700 0.001 0 0.001 ... ... 0.723043
1.008652 ... ... 0.916 0.024 0.940 725 0.001 0 0.001 ... ... 0.695473
0.966833 ... ... 0.891 0.024 0.915 750 0.001 0 0.001 ... ... 0.668836
0.926469 ... ... 0.866 0.024 0.890 775 0.001 0 0.001 ... ... 0.64306
0.887461 ... ... 0.841 0.024 0.865 800 0.001 0 0.001 ... ... 0.618094
0.84972 ... ... 0.816 0.024 0.840 825 0.001 0 0.001 ... ... 0.593885
0.813166 ... ... 0.791 0.024 0.815 850 0.001 0 0.001 ... ... 0.570382
0.777726 ... ... 0.766 0.024 0.790 875 0.001 0 0.001 ... ... 0.547535
0.743333 ... ... 0.741 0.024 0.765 900 0.001 0 0.001 ... ... 0.525311
0.709927 ... ... 0.716 0.024 0.740 925 0.001 0 0.001 ... ... 0.503672
0.677451 ... ... 0.691 0.024 0.715 950 0.001 0 0.001 ... ... 0.482579
0.645855 ... ... 0.666 0.024 0.690 975 0.001 0 0.001 ... ... 0.462001
0.615091 ... ... 0.641 0.024 0.665 1000 0.001 0 0.001 ... ... 0.441911
0.585116 ... ... 0.616 0.024 0.640 1025 0.001 0 0.001 ... ... 0.422281
0.55589 ... ... 0.591 0.024 0.615 1050 0.001 0 0.001 ... ... 0.40308
0.527376 ... ... 0.566 0.024 0.590 1075 0.001 0 0.001 ... ... 0.384291
0.499539 ... ... 0.541 0.024 0.565 1100 0.001 0 0.001 ... ... 0.36589
0.472347 ... ... 0.516 0.024 0.540 1125 0.001 0 0.001 ... ... 0.347848
0.445771 ... ... 0.491 0.024 0.515 1150 0.001 0 0.001 ... ... 0.330151
0.419782 ... ... 0.466 0.024 0.490 1175 0.001 0 0.001 ... ... 0.31278
0.394355 ... ... 0.441 0.024 0.465 1200 0.001 0 0.001 ... ... 0.295711
0.369465 ... ... 0.416 0.024 0.440 1225 0.001 0 0.001 ... ... 0.278932
0.34509 ... ... 0.391 0.024 0.415 1250 0.001 0 0.001 ... ... 0.26242
0.321208 ... ... 0.366 0.024 0.390 1275 0.001 0 0.001 ... ... 0.246158
0.297799 ... ... 0.341 0.024 0.365 1300 0.001 0 0.001 ... ... 0.230134
0.274844 ... ... 0.316 0.024 0.340 1325 0.001 -0.001 0.001 ... ... 0.214324
0.252326 ... ... 0.291 0.024 0.315 1350 0.001 0 0.001 ... ... 0.218742
0.230228 ... ... 0.267 0.023 0.290 1375 0.001 -0.001 0.002 ... ... 0.202074
0.224959 ... ... 0.243 0.023 0.266 1400 0.002 -0.001 0.003 ... ... 0.208184
0.216497 ... ... 0.220 0.022 0.242 1425 0.003 -0.002 0.005 ... ... 0.205758
0.215572 ... ... 0.197 0.022 0.219 1450 0.005 -0.002 0.007 ... ... 0.209406
0.209716 ... ... 0.175 0.021 0.196 1475 0.008 -0.002 0.010 ... ... 0.213932
0.213161 ... ... 0.155 0.020 0.175 1500 0.011 -0.003 0.014 ... ... 0.211574
0.210284 ... ... 0.135 0.019 0.154 1525 0.015 -0.005 0.020 ... ... 0.209937
0.207467 ... ... 0.116 0.018 0.134 1550 0.020 -0.006 0.026 ... ... 0.20803
0.208102 ... ... 0.099 0.017 0.116 1575 0.026 -0.008 0.034 ... ... 0.205336
0.207061 ... ... 0.084 0.015 0.099 1600 0.034 -0.009 0.043 ... ... 0.205237
0.204387 ... ... 0.070 0.013 0.083 1625 0.044 -0.010 0.054 ... ... 0.206792
0.206696 ... ... 0.057 0.013 0.070 1650 0.055 -0.011 0.066 ... ... 0.206315
0.207004 ... ... 0.047 0.011 0.058 1675 0.067 -0.014 0.081 ... ... 0.203952
0.205498 ... ... 0.038 0.009 0.047 1700 0.082 -0.015 0.097 ... ... 0.206391
0.209183 ... ... 0.031 0.008 0.039 1725 0.098 -0.016 0.114 ... ... 0.207294
0.208196 ... ... 0.025 0.006 0.031 1750 0.116 -0.017 0.133 ... ... 0.210584
0.214006 ... ... 0.020 0.006 0.026 1775 0.135 -0.018 0.153 ... ... 0.213364
0.216044 0.020 0.019 0.016 0.005 0.021 1800 0.155 -0.019 0.174 ... ... 0.216167
0.21864 ... ... 0.013 0.004 0.017 1825 0.176 -0.020 0.196 ... ... 0.219688
0.222695 ... ... 0.011 0.003 0.014 1850 0.198 -0.020 0.218 ... ... 0.224867
0.223443 ... ... 0.009 0.002 0.011 1875 0.220 -0.021 0.241 ... ... 0.227057
0.227081 ... ... 0.007 0.002 0.009 1900 0.243 -0.022 0.265 ... ... 0.232433
0.235519 ... ... 0.006 0.002 0.008 1925 0.266 -0.022 0.288 ... ... 0.235373
0.233811 ... ... 0.005 0.001 0.006 1950 0.290 -0.022 0.312 ... ... 0.243912
0.238073 ... ... 0.004 0.001 0.005 1975 0.314 -0.023 0.337 ... ... 0.251197
0.251428 ... ... 0.003 0.002 0.005 2000 0.338 -0.023 0.361 ... ... 0.25714
0.252801 ... ... 0.003 0.001 0.004 2025 0.362 -0.023 0.385 ... ... 0.261593
0.251292 ... ... 0.002 0.001 0.003 2050 0.386 -0.024 0.410 ... ... 0.264309
0.245449 ... ... 0.002 0 0.002 2075 0.411 -0.023 0.434 ... ... 0.278892
0.256356 ... ... 0.001 0.001 0.002 2100 0.436 -0.023 0.459 ... ... 0.293298
0.267053 ... ... 0.001 0.001 0.002 2125 0.460 -0.024 0.484 ... ... 0.293564
0.250828 ... ... 0.001 0 0.001 2150 0.485 -0.024 0.509 ... ... 0.307661
0.260406 ... ... 0.001 0 0.001 2175 0.510 -0.024 0.534 ... ... 0.321599
0.269819 ... ... 0.001 0 0.001 2200 0.535 -0.024 0.559 ... ... 0.335381
0.279074 ... ... 0.001 0 0.001 2225 0.560 -0.024 0.584 ... ... 0.349011
0.28818 ... ... 0.001 0.001 0.001 2250 0.585 -0.024 0.609 ... ... 0.362492
0.272964 ... ... 0.001 0 0.001 2275 0.610 -0.024 0.634 ... ... 0.375827
0.281233 ... ... 0.001 0 0.001 2300 0.635 -0.024 0.659 ... ... 0.389019
0.28938 ... ... 0.001 0 0.001 2325 0.660 -0.024 0.684 ... ... 0.402073
0.29741 ... ... 0.001 0 0.001 2350 0.685 -0.024 0.709 ... ... 0.414991
0.305327 ... ... 0.001 0 0.001 2375 0.710 -0.024 0.734 ... ... 0.427775
0.313128 ... ... 0.001 0 0.001 2400 0.735 -0.024 0.759 ... ... 0.440429
0.320822 ... ... 0.001 0 0.001 2425 0.760 -0.024 0.784 ... ... 0.452956
0.328412 ... ... 0.001 0 0.001 2450 0.785 -0.024 0.809 ... ... 0.465358
0.335901 ... ... 0.001 0 0.001 2475 0.810 -0.024 0.834 ... ... 0.477637
0.343288 ... ... 0.001 0 0.001 2500 0.835 -0.024 0.859 ... ... 0.489797
0.35058 ... ... 0.001 0 0.001 2525 0.860 -0.024 0.884 ... ... 0.50184
0.35778 ... ... 0.001 0 0.001 2550 0.885 -0.024 0.909 ... ... 0.513768
0.36489 ... ... 0.001 0 0.001 2575 0.910 -0.024 0.934 ... ... 0.525583
0.371911 ... ... 0.001 0 0.001 2600 0.935 -0.024 0.959 ... ... 0.537288
0.378846 ... ... 0.001 0 0.001 2625 0.960 -0.024 0.984 ... ... 0.548884
0.385693 ... ... 0.001 0 0.001 2650 0.985 -0.024 1.009 ... ... 0.560375
0.39246 ... ... 0.001 0 0.001 2675 1.010 -0.024 1.034 ... ... 0.571762
0.399147 ... ... 0.001 0 0.001 2700 1.035 -0.024 1.059 ... ... 0.583046
0.405757 ... ... 0.001 0 0.001 2725 1.060 -0.024 1.084 ... ... 0.594231
0.412293 ... ... 0.001 0 0.001 2750 1.085 -0.024 1.109 ... ... 0.605317
0.418755 ... ... 0.001 0 0.001 2775 1.110 -0.024 1.134 ... ... 0.616306
0.425141 ... ... 0.001 0 0.001 2800 1.135 -0.024 1.159 ... ... 0.627201
0.431456 ... ... 0.001 0 0.001 2825 1.160 -0.024 1.184 ... ... 0.638003
0.437703 ... ... 0.001 0 0.001 2850 1.185 -0.024 1.209 ... ... 0.648713

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.