DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.8900
Expiration Date: 12/03/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
5.310368 ... ... 1.6400 0 1.6400 250 0.0005 0 0.0005 ... ... 4.513701
5.045608 ... ... 1.6150 0 1.6150 275 0.0005 0 0.0005 ... ... 4.298909
4.805826 ... ... 1.5900 0 1.5900 300 0.0005 0 0.0005 ... ... 4.104015
4.586776 ... ... 1.5650 0 1.5650 325 0.0005 0 0.0005 ... ... 3.925638
4.385193 ... ... 1.5400 0 1.5400 350 0.0005 0 0.0005 ... ... 3.761255
4.198543 ... ... 1.5150 0 1.5150 375 0.0005 0 0.0005 ... ... 3.608855
4.024792 ... ... 1.4900 0 1.4900 400 0.0005 0 0.0005 ... ... 3.466797
3.862292 ... ... 1.4650 0 1.4650 425 0.0005 0 0.0005 ... ... 3.333771
3.709679 ... ... 1.4400 0 1.4400 450 0.0005 0 0.0005 ... ... 3.208713
3.565829 ... ... 1.4150 0 1.4150 475 0.0005 0 0.0005 ... ... 3.090723
3.429807 ... ... 1.3900 0 1.3900 500 0.0005 0 0.0005 ... ... 2.979026
3.30081 ... ... 1.3650 0 1.3650 525 0.0005 0 0.0005 ... ... 2.872991
3.178151 ... ... 1.3400 0 1.3400 550 0.0005 0 0.0005 ... ... 2.772073
3.061238 ... ... 1.3150 0 1.3150 575 0.0005 0 0.0005 ... ... 2.675795
2.949555 ... ... 1.2900 0 1.2900 600 0.0005 0 0.0005 ... ... 2.583737
2.842661 ... ... 1.2650 0 1.2650 625 0.0005 0 0.0005 ... ... 2.495528
2.740163 ... ... 1.2400 0 1.2400 650 0.0005 0 0.0005 ... ... 2.410867
2.641714 ... ... 1.2150 0 1.2150 675 0.0005 0 0.0005 ... ... 2.329476
2.547007 ... ... 1.1900 0 1.1900 700 0.0005 0 0.0005 ... ... 2.251103
2.455771 ... ... 1.1650 0 1.1650 725 0.0005 0 0.0005 ... ... 2.175507
2.36776 ... ... 1.1400 0 1.1400 750 0.0005 0 0.0005 ... ... 2.102503
2.282749 ... ... 1.1150 0 1.1150 775 0.0005 0 0.0005 ... ... 2.031918
2.200539 ... ... 1.0900 0 1.0900 800 0.0005 0 0.0005 ... ... 1.963588
2.120953 ... ... 1.0650 0 1.0650 825 0.0005 0 0.0005 ... ... 1.897359
2.04383 ... ... 1.0400 0 1.0400 850 0.0005 0 0.0005 ... ... 1.83309
1.969022 ... ... 1.0150 0 1.0150 875 0.0005 0 0.0005 ... ... 1.770674
1.896396 ... ... 0.9900 0 0.9900 900 0.0005 0 0.0005 ... ... 1.710001
1.825825 ... ... 0.9650 0 0.9650 925 0.0005 0 0.0005 ... ... 1.650966
1.757195 ... ... 0.9400 0 0.9400 950 0.0005 0 0.0005 ... ... 1.593459
1.690402 ... ... 0.9150 0 0.9150 975 0.0005 0 0.0005 ... ... 1.537408
1.625348 ... ... 0.8900 0 0.8900 1000 0.0005 0 0.0005 ... ... 1.482736
1.561942 ... ... 0.8650 0 0.8650 1025 0.0005 0 0.0005 ... ... 1.429368
1.500104 ... ... 0.8400 0 0.8400 1050 0.0005 0 0.0005 ... ... 1.377222
1.439759 ... ... 0.8150 0 0.8150 1075 0.0005 0 0.0005 ... ... 1.326239
1.380838 ... ... 0.7900 0 0.7900 1100 0.0005 0 0.0005 ... ... 1.276367
1.323274 ... ... 0.7650 0 0.7650 1125 0.0005 0 0.0005 ... ... 1.22755
1.267004 ... ... 0.7400 0 0.7400 1150 0.0005 0 0.0005 ... ... 1.179724
1.211971 ... ... 0.7150 0 0.7150 1175 0.0005 0 0.0005 ... ... 1.132845
1.158121 ... ... 0.6900 0 0.6900 1200 0.0005 0 0.0005 ... ... 1.086871
1.105403 ... ... 0.6650 0 0.6650 1225 0.0005 0 0.0005 ... ... 1.041757
1.053771 ... ... 0.6400 0 0.6400 1250 0.0005 0 0.0005 ... ... 0.997443
1.00318 ... ... 0.6150 0 0.6150 1275 0.0005 0 0.0005 ... ... 0.953905
0.953587 ... ... 0.5900 0 0.5900 1300 0.0005 0 0.0005 ... ... 0.911107
0.904952 ... ... 0.5650 0 0.5650 1325 0.0005 0 0.0005 ... ... 0.869004
0.85724 ... ... 0.5400 0 0.5400 1350 0.0005 0 0.0005 ... ... 0.827565
0.81042 ... ... 0.5150 0 0.5150 1375 0.0005 0 0.0005 ... ... 0.786759
0.764454 ... ... 0.4900 0 0.4900 1400 0.0005 0 0.0005 ... ... 0.746542
0.719314 ... ... 0.4650 0 0.4650 1425 0.0005 0 0.0005 ... ... 0.706882
0.674968 ... ... 0.4400 0 0.4400 1450 0.0005 0 0.0005 ... ... 0.667763
0.631389 ... ... 0.4150 0 0.4150 1475 0.0005 0 0.0005 ... ... 0.629133
0.588551 ... ... 0.3900 0 0.3900 1500 0.0005 0 0.0005 ... ... 0.59097
0.546428 ... ... 0.3650 0 0.3650 1525 0.0005 0 0.0005 ... ... 0.553236
0.504996 ... ... 0.3400 0 0.3400 1550 0.0005 0 0.0005 ... ... 0.515904
0.464233 ... ... 0.3150 0 0.3150 1575 0.0005 0 0.0005 ... ... 0.478932
0.424117 ... ... 0.2900 0 0.2900 1600 0.0005 0 0.0005 ... ... 0.442284
0.384628 ... ... 0.2650 0 0.2650 1625 0.0005 0 0.0005 ... ... 0.405918
0.345746 ... ... 0.2400 0 0.2400 1650 0.0005 0 0.0005 ... ... 0.369792
0.30745 ... ... 0.2150 0 0.2150 1675 0.0005 0 0.0005 ... ... 0.333844
0.269724 ... ... 0.1900 0 0.1900 1700 0.0005 0 0.0005 ... ... 0.298022
0.232553 ... ... 0.1650 0 0.1650 1725 0.0005 0 0.0005 ... ... 0.262245
0.19592 ... ... 0.1400 0 0.1400 1750 0.0005 0 0.0005 ... ... 0.226413
0.159808 ... ... 0.1150 0 0.1150 1775 0.0005 0 0.0005 ... ... 0.190393
0.124202 ... ... 0.0900 0 0.0900 1800 0.0005 0 0.0005 ... ... 0.153979
0.089088 ... ... 0.0650 0 0.0650 1825 0.0005 0 0.0005 ... ... 0.116846
0.054453 ... ... 0.0400 0 0.0400 1850 0.0005 0 0.0005 ... ... 0.078335
0.044983 ... ... 0.0160 0 0.0160 1875 0.0010 0 0.0010 ... ... 0.044716
0.027104 ... ... 0.0010 -0.0005 0.0005 1900 0.0100 -0.0010 0.0110 ... ... 0.013433
0.069063 ... ... 0.0005 0 0.0005 1925 0.0350 0 0.0350 ... ... 0.046709
0.10587 ... ... 0.0005 0 0.0005 1950 0.0600 0 0.0600 ... ... 0.079557
0.140174 ... ... 0.0005 0 0.0005 1975 0.0850 0 0.0850 ... ... 0.111986
0.172785 ... ... 0.0005 0 0.0005 2000 0.1100 0 0.1100 ... ... 0.144008
0.204097 ... ... 0.0005 0 0.0005 2025 0.1350 0 0.1350 ... ... 0.175634
0.234343 ... ... 0.0005 0 0.0005 2050 0.1600 0 0.1600 ... ... 0.206872
0.263678 ... ... 0.0005 0 0.0005 2075 0.1850 0 0.1850 ... ... 0.237734
0.292213 ... ... 0.0005 0 0.0005 2100 0.2100 0 0.2100 ... ... 0.268227
0.320029 ... ... 0.0005 0 0.0005 2125 0.2350 0 0.2350 ... ... 0.298362
0.347192 ... ... 0.0005 0 0.0005 2150 0.2600 0 0.2600 ... ... 0.328147
0.373759 ... ... 0.0005 0 0.0005 2175 0.2850 0 0.2850 ... ... 0.357588
0.399762 ... ... 0.0005 0 0.0005 2200 0.3100 0 0.3100 ... ... 0.386695
0.425253 ... ... 0.0005 0 0.0005 2225 0.3350 0 0.3350 ... ... 0.415475
0.450243 ... ... 0.0005 0 0.0005 2250 0.3600 0 0.3600 ... ... 0.443935
0.474789 ... ... 0.0005 0 0.0005 2275 0.3850 0 0.3850 ... ... 0.472084
0.498883 ... ... 0.0005 0 0.0005 2300 0.4100 0 0.4100 ... ... 0.499927
0.522564 ... ... 0.0005 0 0.0005 2325 0.4350 0 0.4350 ... ... 0.527472
0.545858 ... ... 0.0005 0 0.0005 2350 0.4600 0 0.4600 ... ... 0.554725
0.568763 ... ... 0.0005 0 0.0005 2375 0.4850 0 0.4850 ... ... 0.581692
0.591308 ... ... 0.0005 0 0.0005 2400 0.5100 0 0.5100 ... ... 0.60838
0.613506 ... ... 0.0005 0 0.0005 2425 0.5350 0 0.5350 ... ... 0.634794
0.635366 ... ... 0.0005 0 0.0005 2450 0.5600 0 0.5600 ... ... 0.66094
0.656907 ... ... 0.0005 0 0.0005 2475 0.5850 0 0.5850 ... ... 0.686824
0.678139 ... ... 0.0005 0 0.0005 2500 0.6100 0 0.6100 ... ... 0.712451
0.699058 ... ... 0.0005 0 0.0005 2525 0.6350 0 0.6350 ... ... 0.737826
0.719691 ... ... 0.0005 0 0.0005 2550 0.6600 0 0.6600 ... ... 0.762954
0.740051 ... ... 0.0005 0 0.0005 2575 0.6850 0 0.6850 ... ... 0.787841
0.76014 ... ... 0.0005 0 0.0005 2600 0.7100 0 0.7100 ... ... 0.81249
0.779954 ... ... 0.0005 0 0.0005 2625 0.7350 0 0.7350 ... ... 0.836907
0.799511 ... ... 0.0005 0 0.0005 2650 0.7600 0 0.7600 ... ... 0.861095
0.81882 ... ... 0.0005 0 0.0005 2675 0.7850 0 0.7850 ... ... 0.885062
0.837893 ... ... 0.0005 0 0.0005 2700 0.8100 0 0.8100 ... ... 0.908808
0.856736 ... ... 0.0005 0 0.0005 2725 0.8350 0 0.8350 ... ... 0.93234
0.875339 ... ... 0.0005 0 0.0005 2750 0.8600 0 0.8600 ... ... 0.95566
0.89372 ... ... 0.0005 0 0.0005 2775 0.8850 0 0.8850 ... ... 0.978771
0.911886 ... ... 0.0005 0 0.0005 2800 0.9100 0 0.9100 ... ... 1.001678
0.929842 ... ... 0.0005 0 0.0005 2825 0.9350 0 0.9350 ... ... 1.024384
0.947593 ... ... 0.0005 0 0.0005 2850 0.9600 0 0.9600 ... ... 1.046895
0.965136 ... ... 0.0005 0 0.0005 2875 0.9850 0 0.9850 ... ... 1.069212
0.98248 ... ... 0.0005 0 0.0005 2900 1.0100 0 1.0100 ... ... 1.09134
0.999639 ... ... 0.0005 0 0.0005 2925 1.0350 0 1.0350 ... ... 1.113281
1.016612 ... ... 0.0005 0 0.0005 2950 1.0600 0 1.0600 ... ... 1.135039
1.033404 ... ... 0.0005 0 0.0005 2975 1.0850 0 1.0850 ... ... 1.156617
1.050018 ... ... 0.0005 0 0.0005 3000 1.1100 0 1.1100 ... ... 1.178018
1.066453 ... ... 0.0005 0 0.0005 3025 1.1350 0 1.1350 ... ... 1.199246

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.