DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.7300
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 1.7050 0 1.7050 25 0.0005 0 0.0005 ... ... 3.771775
5.565697 ... ... 1.6800 0 1.6800 50 0.0005 0 0.0005 ... ... 3.062632
4.651684 ... ... 1.6550 0 1.6550 75 0.0005 0 0.0005 ... ... 2.675422
4.091018 ... ... 1.6300 0 1.6300 100 0.0005 0 0.0005 ... ... 2.410813
3.691322 ... ... 1.6050 0 1.6050 125 0.0005 0 0.0005 ... ... 2.210656
3.382815 ... ... 1.5800 0 1.5800 150 0.0005 0 0.0005 ... ... 2.050088
3.132622 ... ... 1.5550 0 1.5550 175 0.0005 0 0.0005 ... ... 1.916267
2.92275 ... ... 1.5300 0 1.5300 200 0.0005 0 0.0005 ... ... 1.801662
2.742323 ... ... 1.5050 0 1.5050 225 0.0005 0 0.0005 ... ... 1.70153
2.584297 ... ... 1.4800 0 1.4800 250 0.0005 0 0.0005 ... ... 1.612673
2.443846 ... ... 1.4550 0 1.4550 275 0.0005 0 0.0005 ... ... 1.532829
2.31754 ... ... 1.4300 0 1.4300 300 0.0005 0 0.0005 ... ... 1.460367
2.202846 ... ... 1.4050 0 1.4050 325 0.0005 0 0.0005 ... ... 1.394046
2.097849 ... ... 1.3800 0 1.3800 350 0.0005 0 0.0005 ... ... 1.332908
2.001068 ... ... 1.3550 0 1.3550 375 0.0005 0 0.0005 ... ... 1.276213
1.911327 ... ... 1.3300 0 1.3300 400 0.0005 0 0.0005 ... ... 1.223362
1.827688 ... ... 1.3050 0 1.3050 425 0.0005 0 0.0005 ... ... 1.173859
1.749384 ... ... 1.2800 0 1.2800 450 0.0005 0 0.0005 ... ... 1.12731
1.675785 ... ... 1.2550 0 1.2550 475 0.0005 0 0.0005 ... ... 1.083383
1.606359 ... ... 1.2300 0 1.2300 500 0.0005 0 0.0005 ... ... 1.041794
1.540666 ... ... 1.2050 0 1.2050 525 0.0005 0 0.0005 ... ... 1.002298
1.478327 ... ... 1.1800 0 1.1800 550 0.0005 0 0.0005 ... ... 0.964699
1.419018 ... ... 1.1550 0 1.1550 575 0.0005 0 0.0005 ... ... 0.928821
1.362458 ... ... 1.1300 0 1.1300 600 0.0005 0 0.0005 ... ... 0.894507
1.308406 ... ... 1.1050 0 1.1050 625 0.0005 0 0.0005 ... ... 0.861619
1.256649 ... ... 1.0800 0 1.0800 650 0.0005 0 0.0005 ... ... 0.830046
1.207 ... ... 1.0550 0 1.0550 675 0.0005 0 0.0005 ... ... 0.799683
1.159295 ... ... 1.0300 0 1.0300 700 0.0005 0 0.0005 ... ... 0.770437
1.113385 ... ... 1.0050 0 1.0050 725 0.0005 0 0.0005 ... ... 0.742218
1.069141 ... ... 0.9800 0 0.9800 750 0.0005 0 0.0005 ... ... 0.714959
1.026445 ... ... 0.9550 0 0.9550 775 0.0005 0 0.0005 ... ... 0.688594
0.985192 ... ... 0.9300 0 0.9300 800 0.0005 0 0.0005 ... ... 0.663061
0.945288 ... ... 0.9050 0 0.9050 825 0.0005 0 0.0005 ... ... 0.638299
0.906646 ... ... 0.8800 0 0.8800 850 0.0005 0 0.0005 ... ... 0.614266
0.869187 ... ... 0.8550 0 0.8550 875 0.0005 0 0.0005 ... ... 0.590917
0.832841 ... ... 0.8300 0 0.8300 900 0.0005 0 0.0005 ... ... 0.568208
0.797544 ... ... 0.8050 0 0.8050 925 0.0005 0 0.0005 ... ... 0.546096
0.763235 ... ... 0.7800 0 0.7800 950 0.0005 0 0.0005 ... ... 0.524551
0.72986 ... ... 0.7550 0 0.7550 975 0.0005 0 0.0005 ... ... 0.503543
0.697369 ... ... 0.7300 0 0.7300 1000 0.0005 0 0.0005 ... ... 0.483037
0.665716 ... ... 0.7050 0 0.7050 1025 0.0005 0 0.0005 ... ... 0.463002
0.634857 ... ... 0.6800 0 0.6800 1050 0.0005 0 0.0005 ... ... 0.443419
0.604753 ... ... 0.6550 0 0.6550 1075 0.0005 0 0.0005 ... ... 0.424262
0.575367 ... ... 0.6300 0 0.6300 1100 0.0005 0 0.0005 ... ... 0.405502
0.546666 ... ... 0.6050 0 0.6050 1125 0.0005 0 0.0005 ... ... 0.387123
0.518617 ... ... 0.5800 0 0.5800 1150 0.0005 0 0.0005 ... ... 0.369108
0.491191 ... ... 0.5550 0 0.5550 1175 0.0005 0 0.0005 ... ... 0.351429
0.464361 ... ... 0.5300 0 0.5300 1200 0.0005 0 0.0005 ... ... 0.334072
0.4381 ... ... 0.5050 0 0.5050 1225 0.0005 0 0.0005 ... ... 0.31702
0.412384 ... ... 0.4800 0 0.4800 1250 0.0005 0 0.0005 ... ... 0.300251
0.38719 ... ... 0.4550 0 0.4550 1275 0.0005 0 0.0005 ... ... 0.283754
0.362498 ... ... 0.4300 0 0.4300 1300 0.0005 0 0.0005 ... ... 0.267514
0.338286 ... ... 0.4050 0 0.4050 1325 0.0005 0 0.0005 ... ... 0.251507
0.314537 ... ... 0.3800 0 0.3800 1350 0.0005 0 0.0005 ... ... 0.235725
0.291232 ... ... 0.3550 0 0.3550 1375 0.0005 0 0.0005 ... ... 0.220149
0.268355 ... ... 0.3300 0 0.3300 1400 0.0010 0.0005 0.0005 ... ... 0.225209
0.24589 ... ... 0.3050 0 0.3050 1425 0.0010 0 0.0010 ... ... 0.208784
0.223821 ... ... 0.2800 0 0.2800 1450 0.0020 0.0010 0.0010 ... ... 0.215687
0.217186 ... ... 0.2560 0 0.2560 1475 0.0030 0.0010 0.0020 ... ... 0.213926
0.218623 ... ... 0.2320 0.0010 0.2330 1500 0.0040 0.0010 0.0030 ... ... 0.207691
0.214405 ... ... 0.2090 0.0010 0.2100 1525 0.0060 0.0010 0.0050 ... ... 0.207627
0.206457 ... ... 0.1860 0.0010 0.1870 1550 0.0090 0.0020 0.0070 ... ... 0.209395
0.20745 ... ... 0.1650 0.0010 0.1660 1575 0.0120 0.0010 0.0110 ... ... 0.205392
0.207846 ... ... 0.1440 0.0020 0.1460 1600 0.0170 0.0020 0.0150 ... ... 0.207172
0.207245 ... ... 0.1250 0.0020 0.1270 1625 0.0230 0.0020 0.0210 ... ... 0.207584
0.205456 ... ... 0.1070 0.0020 0.1090 1650 0.0300 0.0020 0.0280 ... ... 0.2066
0.195243 ... ... 0.0910 -0.0010 0.0900 1675 0.0360 0 0.0360 ... ... 0.197087
0.184288 ... ... 0.0760 -0.0040 0.0720 1700 0.0420 -0.0040 0.0460 ... ... 0.183401
0.175116 ... ... 0.0630 -0.0070 0.0560 1725 0.0510 -0.0070 0.0580 ... ... 0.174972
0.166765 ... ... 0.0510 -0.0090 0.0420 1750 0.0620 -0.0090 0.0710 ... ... 0.167341
0.15851 ... ... 0.0420 -0.0120 0.0300 1775 0.0750 -0.0110 0.0860 ... ... 0.159869
0.153547 ... ... 0.0330 -0.0120 0.0210 1800 0.0900 -0.0130 0.1030 ... ... 0.15208
0.148792 ... ... 0.0260 -0.0120 0.0140 1825 0.1090 -0.0110 0.1200 ... ... 0.152425
0.150456 ... ... 0.0200 -0.0100 0.0100 1850 0.1290 -0.0100 0.1390 ... ... 0.150722
0.151801 ... ... 0.0160 -0.0090 0.0070 1875 0.1510 -0.0090 0.1600 ... ... 0.153503
0.154466 ... ... 0.0120 -0.0070 0.0050 1900 0.1740 -0.0070 0.1810 ... ... 0.158218
0.151396 ... ... 0.0090 -0.0060 0.0030 1925 0.1970 -0.0060 0.2030 ... ... 0.158596
0.152766 ... ... 0.0070 -0.0050 0.0020 1950 0.2210 -0.0040 0.2250 ... ... 0.164619
0.165701 ... ... 0.0050 -0.0030 0.0020 1975 0.2460 -0.0020 0.2480 ... ... 0.180829
0.178293 ... ... 0.0030 -0.0010 0.0020 2000 0.2710 -0.0010 0.2720 ... ... 0.196817
0.170319 ... ... 0.0020 -0.0010 0.0010 2025 0.2950 -0.0010 0.2960 ... ... 0.199579
0.181385 ... ... 0.0020 -0.0010 0.0010 2050 0.3200 -0.0010 0.3210 ... ... 0.215144
0.192215 ... ... 0.0010 0 0.0010 2075 0.3450 0 0.3450 ... ... 0.230523
0.20282 ... ... 0.0005 0.0005 0.0010 2100 0.3700 0 0.3700 ... ... 0.24572
0.19449 ... ... 0.0005 0 0.0005 2125 0.3950 0 0.3950 ... ... 0.260741
0.204005 ... ... 0.0005 0 0.0005 2150 0.4200 0 0.4200 ... ... 0.275588
0.213353 ... ... 0.0005 0 0.0005 2175 0.4450 0 0.4450 ... ... 0.290267
0.222537 ... ... 0.0005 0 0.0005 2200 0.4700 0 0.4700 ... ... 0.304781
0.231566 ... ... 0.0005 0 0.0005 2225 0.4950 0 0.4950 ... ... 0.319134
0.240447 ... ... 0.0005 0 0.0005 2250 0.5200 0 0.5200 ... ... 0.33333
0.249182 ... ... 0.0005 0 0.0005 2275 0.5450 0 0.5450 ... ... 0.347373
0.257783 ... ... 0.0005 0 0.0005 2300 0.5700 0 0.5700 ... ... 0.361265
0.266254 ... ... 0.0005 0 0.0005 2325 0.5950 0 0.5950 ... ... 0.375011
0.274594 ... ... 0.0005 0 0.0005 2350 0.6200 0 0.6200 ... ... 0.388613
0.28281 ... ... 0.0005 0 0.0005 2375 0.6450 0 0.6450 ... ... 0.402075
0.290907 ... ... 0.0005 0 0.0005 2400 0.6700 0 0.6700 ... ... 0.415399
0.298894 ... ... 0.0005 0 0.0005 2425 0.6950 0 0.6950 ... ... 0.428589
0.306767 ... ... 0.0005 0 0.0005 2450 0.7200 0 0.7200 ... ... 0.441647
0.31453 ... ... 0.0005 0 0.0005 2475 0.7450 0 0.7450 ... ... 0.454577
0.322189 ... ... 0.0005 0 0.0005 2500 0.7700 0 0.7700 ... ... 0.46738
0.329747 ... ... 0.0005 0 0.0005 2525 0.7950 0 0.7950 ... ... 0.480059
0.337207 ... ... 0.0005 0 0.0005 2550 0.8200 0 0.8200 ... ... 0.492618
0.344569 ... ... 0.0005 0 0.0005 2575 0.8450 0 0.8450 ... ... 0.505057
0.351839 ... ... 0.0005 0 0.0005 2600 0.8700 0 0.8700 ... ... 0.51738
0.359018 ... ... 0.0005 0 0.0005 2625 0.8950 0 0.8950 ... ... 0.52959
0.36611 ... ... 0.0005 0 0.0005 2650 0.9200 0 0.9200 ... ... 0.541687
0.373117 ... ... 0.0005 0 0.0005 2675 0.9450 0 0.9450 ... ... 0.553675
0.380038 ... ... 0.0005 0 0.0005 2700 0.9700 0 0.9700 ... ... 0.565555
0.386874 ... ... 0.0005 0 0.0005 2725 0.9950 0 0.9950 ... ... 0.577329

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.