DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.7900
Expiration Date: 03/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 1.7650 0 1.7650 25 0.0005 0 0.0005 ... ... 3.416581
5.391067 ... ... 1.7400 0 1.7400 50 0.0005 0 0.0005 ... ... 2.778169
4.465275 ... ... 1.7150 0 1.7150 75 0.0005 0 0.0005 ... ... 2.429624
3.912951 ... ... 1.6900 0 1.6900 100 0.0005 0 0.0005 ... ... 2.191466
3.524371 ... ... 1.6650 0 1.6650 125 0.0005 0 0.0005 ... ... 2.011324
3.226828 ... ... 1.6400 0 1.6400 150 0.0005 0 0.0005 ... ... 1.866836
2.986832 ... ... 1.6150 0 1.6150 175 0.0005 0 0.0005 ... ... 1.746415
2.786314 ... ... 1.5900 0 1.5900 200 0.0005 0 0.0005 ... ... 1.643306
2.614461 ... ... 1.5650 0 1.5650 225 0.0005 0 0.0005 ... ... 1.553215
2.464307 ... ... 1.5400 0 1.5400 250 0.0005 0 0.0005 ... ... 1.47328
2.331126 ... ... 1.5150 0 1.5150 275 0.0005 0 0.0005 ... ... 1.401458
2.211555 ... ... 1.4900 0 1.4900 300 0.0005 0 0.0005 ... ... 1.336278
2.103135 ... ... 1.4650 0 1.4650 325 0.0005 0 0.0005 ... ... 1.276629
2.004004 ... ... 1.4400 0 1.4400 350 0.0005 0 0.0005 ... ... 1.221649
1.912727 ... ... 1.4150 0 1.4150 375 0.0005 0 0.0005 ... ... 1.170661
1.828173 ... ... 1.3900 0 1.3900 400 0.0005 0 0.0005 ... ... 1.123137
1.749434 ... ... 1.3650 0 1.3650 425 0.0005 0 0.0005 ... ... 1.078634
1.675774 ... ... 1.3400 0 1.3400 450 0.0005 0 0.0005 ... ... 1.036784
1.606586 ... ... 1.3150 0 1.3150 475 0.0005 0 0.0005 ... ... 0.997292
1.541365 ... ... 1.2900 0 1.2900 500 0.0005 0 0.0005 ... ... 0.959908
1.479683 ... ... 1.2650 0 1.2650 525 0.0005 0 0.0005 ... ... 0.924415
1.421181 ... ... 1.2400 0 1.2400 550 0.0005 0 0.0005 ... ... 0.890623
1.365549 ... ... 1.2150 0 1.2150 575 0.0005 0 0.0005 ... ... 0.85838
1.312521 ... ... 1.1900 0 1.1900 600 0.0005 0 0.0005 ... ... 0.827548
1.261863 ... ... 1.1650 0 1.1650 625 0.0005 0 0.0005 ... ... 0.798007
1.213374 ... ... 1.1400 0 1.1400 650 0.0005 0 0.0005 ... ... 0.769645
1.166878 ... ... 1.1150 0 1.1150 675 0.0005 0 0.0005 ... ... 0.74237
1.122215 ... ... 1.0900 0 1.0900 700 0.0005 0 0.0005 ... ... 0.716102
1.079247 ... ... 1.0650 0 1.0650 725 0.0005 0 0.0005 ... ... 0.690767
1.03785 ... ... 1.0400 0 1.0400 750 0.0005 0 0.0005 ... ... 0.666294
0.997912 ... ... 1.0150 0 1.0150 775 0.0005 0 0.0005 ... ... 0.642622
0.959334 ... ... 0.9900 0 0.9900 800 0.0005 0 0.0005 ... ... 0.619702
0.922025 ... ... 0.9650 0 0.9650 825 0.0005 0 0.0005 ... ... 0.597484
0.885905 ... ... 0.9400 0 0.9400 850 0.0005 0 0.0005 ... ... 0.575922
0.850899 ... ... 0.9150 0 0.9150 875 0.0005 0 0.0005 ... ... 0.554971
0.81694 ... ... 0.8900 0 0.8900 900 0.0005 0 0.0005 ... ... 0.534599
0.783966 ... ... 0.8650 0 0.8650 925 0.0005 0 0.0005 ... ... 0.514772
0.751921 ... ... 0.8400 0 0.8400 950 0.0005 0 0.0005 ... ... 0.495458
0.720754 ... ... 0.8150 0 0.8150 975 0.0005 0 0.0005 ... ... 0.476622
0.690417 ... ... 0.7900 0 0.7900 1000 0.0005 0 0.0005 ... ... 0.458244
0.660867 ... ... 0.7650 0 0.7650 1025 0.0005 0 0.0005 ... ... 0.440299
0.632063 ... ... 0.7400 0 0.7400 1050 0.0005 0 0.0005 ... ... 0.42276
0.603968 ... ... 0.7150 0 0.7150 1075 0.0005 0 0.0005 ... ... 0.405604
0.576546 ... ... 0.6900 0 0.6900 1100 0.0005 0 0.0005 ... ... 0.388814
0.549766 ... ... 0.6650 0 0.6650 1125 0.0005 0 0.0005 ... ... 0.372372
0.523599 ... ... 0.6400 0 0.6400 1150 0.0005 0 0.0005 ... ... 0.356254
0.498015 ... ... 0.6150 0 0.6150 1175 0.0005 0 0.0005 ... ... 0.340446
0.47299 ... ... 0.5900 0 0.5900 1200 0.0005 0 0.0005 ... ... 0.324936
0.448498 ... ... 0.5650 0 0.5650 1225 0.0005 0 0.0005 ... ... 0.309705
0.424517 ... ... 0.5400 0 0.5400 1250 0.0005 0 0.0005 ... ... 0.294736
0.401026 ... ... 0.5150 0 0.5150 1275 0.0005 0 0.0005 ... ... 0.280019
0.378004 ... ... 0.4900 0 0.4900 1300 0.0005 0 0.0005 ... ... 0.265537
0.355432 ... ... 0.4650 0 0.4650 1325 0.0005 0 0.0005 ... ... 0.251277
0.333293 ... ... 0.4400 0 0.4400 1350 0.0005 0 0.0005 ... ... 0.237232
0.31157 ... ... 0.4150 0 0.4150 1375 0.0005 0 0.0005 ... ... 0.22338
0.290247 ... ... 0.3900 0 0.3900 1400 0.0005 0 0.0005 ... ... 0.209713
0.26931 ... ... 0.3650 0 0.3650 1425 0.0010 0 0.0010 ... ... 0.215424
0.248744 ... ... 0.3400 0 0.3400 1450 0.0010 0 0.0010 ... ... 0.201039
0.228536 ... ... 0.3150 0 0.3150 1475 0.0020 0 0.0020 ... ... 0.208696
0.220976 ... ... 0.2910 0 0.2910 1500 0.0020 -0.0010 0.0030 ... ... 0.193322
0.211743 ... ... 0.2670 0 0.2670 1525 0.0040 0 0.0040 ... ... 0.203837
0.20947 ... ... 0.2440 0 0.2440 1550 0.0060 0 0.0060 ... ... 0.205358
0.203789 ... ... 0.2220 -0.0010 0.2210 1575 0.0080 0 0.0080 ... ... 0.202128
0.206922 ... ... 0.2000 0 0.2000 1600 0.0110 0 0.0110 ... ... 0.201448
0.205029 ... ... 0.1790 0 0.1790 1625 0.0150 0 0.0150 ... ... 0.201607
0.20364 ... ... 0.1590 0 0.1590 1650 0.0200 0 0.0200 ... ... 0.201739
0.202155 ... ... 0.1400 0 0.1400 1675 0.0260 0 0.0260 ... ... 0.20142
0.200228 ... ... 0.1230 -0.0010 0.1220 1700 0.0330 -0.0010 0.0340 ... ... 0.200431
0.20076 ... ... 0.1070 -0.0010 0.1060 1725 0.0420 0 0.0420 ... ... 0.201761
0.200163 ... ... 0.0920 -0.0010 0.0910 1750 0.0520 0 0.0520 ... ... 0.201887
0.201354 ... ... 0.0780 0 0.0780 1775 0.0630 -0.0010 0.0640 ... ... 0.200904
0.201398 ... ... 0.0660 0 0.0660 1800 0.0760 0 0.0760 ... ... 0.201695
0.200402 ... ... 0.0560 -0.0010 0.0550 1825 0.0900 0 0.0900 ... ... 0.201454
0.201391 ... ... 0.0460 0 0.0460 1850 0.1050 -0.0010 0.1060 ... ... 0.200283
0.201713 ... ... 0.0380 0 0.0380 1875 0.1220 0 0.1220 ... ... 0.201363
0.201575 ... ... 0.0310 0 0.0310 1900 0.1400 0 0.1400 ... ... 0.202065
0.201227 ... ... 0.0250 0 0.0250 1925 0.1590 0 0.1590 ... ... 0.202691
0.201017 ... ... 0.0200 0 0.0200 1950 0.1790 0 0.1790 ... ... 0.20365
0.201466 ... ... 0.0160 0 0.0160 1975 0.2000 0 0.2000 ... ... 0.205527
0.203357 ... ... 0.0130 0 0.0130 2000 0.2210 0 0.2210 ... ... 0.2043
0.202217 ... ... 0.0100 0 0.0100 2025 0.2430 0 0.2430 ... ... 0.204775
0.203755 ... ... 0.0080 0 0.0080 2050 0.2660 0 0.2660 ... ... 0.208336
0.202346 ... ... 0.0060 0 0.0060 2075 0.2890 0 0.2890 ... ... 0.209676
0.196674 ... ... 0.0050 -0.0010 0.0040 2100 0.3130 0 0.3130 ... ... 0.216479
0.196724 ... ... 0.0030 0 0.0030 2125 0.3370 0 0.3370 ... ... 0.222215
0.207366 ... ... 0.0030 0 0.0030 2150 0.3610 0 0.3610 ... ... 0.226782
0.203065 ... ... 0.0020 0 0.0020 2175 0.3850 0 0.3850 ... ... 0.23002
0.191614 ... ... 0.0010 0 0.0010 2200 0.4100 0 0.4100 ... ... 0.24353
0.200454 ... ... 0.0010 0 0.0010 2225 0.4350 0 0.4350 ... ... 0.25689
0.209135 ... ... 0.0010 0 0.0010 2250 0.4600 0 0.4600 ... ... 0.270104
0.217666 ... ... 0.0010 0 0.0010 2275 0.4850 0 0.4850 ... ... 0.283174
0.207076 ... ... 0.0005 0 0.0005 2300 0.5100 0 0.5100 ... ... 0.296105
0.214795 ... ... 0.0005 0 0.0005 2325 0.5350 0 0.5350 ... ... 0.308898
0.222394 ... ... 0.0005 0 0.0005 2350 0.5600 0 0.5600 ... ... 0.321558
0.229879 ... ... 0.0005 0 0.0005 2375 0.5850 0 0.5850 ... ... 0.334087
0.237253 ... ... 0.0005 0 0.0005 2400 0.6100 0 0.6100 ... ... 0.346488
0.244515 ... ... 0.0005 0 0.0005 2425 0.6350 0 0.6350 ... ... 0.358764
0.251674 ... ... 0.0005 0 0.0005 2450 0.6600 0 0.6600 ... ... 0.370918
0.258735 ... ... 0.0005 0 0.0005 2475 0.6850 0 0.6850 ... ... 0.382951
0.265701 ... ... 0.0005 0 0.0005 2500 0.7100 0 0.7100 ... ... 0.394866
0.272568 ... ... 0.0005 0 0.0005 2525 0.7350 0 0.7350 ... ... 0.406667
0.279343 ... ... 0.0005 0 0.0005 2550 0.7600 0 0.7600 ... ... 0.418354
0.286031 ... ... 0.0005 0 0.0005 2575 0.7850 0 0.7850 ... ... 0.429931
0.292632 ... ... 0.0005 0 0.0005 2600 0.8100 0 0.8100 ... ... 0.4414
0.299151 ... ... 0.0005 0 0.0005 2625 0.8350 0 0.8350 ... ... 0.452762
0.305587 ... ... 0.0005 0 0.0005 2650 0.8600 0 0.8600 ... ... 0.46402

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.