DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.639
Expiration Date: 02/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.712115 ... ... ... ... 1.247 400 ... ... 0.001 ... 0.004 0.953382
1.636206 ... ... 1.235 -0.013 1.222 425 ... ... 0.001 ... 0.004 0.913467
1.565296 ... ... 1.210 -0.013 1.197 450 ... ... 0.001 ... 0.004 0.875928
1.498775 ... ... 1.185 -0.013 1.172 475 ... ... 0.001 ... 0.004 0.840492
1.436136 ... ... 1.160 -0.013 1.147 500 ... ... 0.001 ... 0.004 0.806939
1.376957 ... ... 1.135 -0.013 1.122 525 ... ... 0.001 ... 0.004 0.775076
1.320877 ... ... 1.110 -0.013 1.097 550 ... ... 0.001 ... 0.004 0.744734
1.267589 ... ... 1.085 -0.013 1.072 575 ... ... 0.001 ... 0.004 0.715771
1.216829 ... ... 1.060 -0.013 1.047 600 ... ... 0.001 ... 0.004 0.688069
1.168366 ... ... 1.035 -0.013 1.022 625 ... ... 0.001 ... 0.004 0.661519
1.122002 ... ... 1.010 -0.013 0.997 650 ... ... 0.001 ... 0.004 0.636019
1.07756 ... ... 0.985 -0.013 0.972 675 ... ... 0.001 ... 0.004 0.61149
1.034886 ... ... 0.960 -0.013 0.947 700 ... ... 0.001 ... 0.004 0.587858
0.993842 ... ... 0.935 -0.013 0.922 725 ... ... 0.001 ... 0.004 0.565058
0.954305 ... ... 0.910 -0.013 0.897 750 ... ... 0.001 ... 0.004 0.543022
0.916167 ... ... 0.885 -0.013 0.872 775 ... ... 0.001 ... 0.004 0.521702
0.879329 ... ... 0.860 -0.013 0.847 800 ... ... 0.001 ... 0.004 0.501051
0.843702 ... ... 0.835 -0.013 0.822 825 ... ... 0.001 ... 0.004 0.481023
0.809206 ... ... 0.810 -0.013 0.797 850 ... ... 0.001 ... 0.004 0.461573
0.775767 ... ... 0.785 -0.013 0.772 875 ... ... 0.001 ... 0.004 0.442669
0.74332 ... ... 0.760 -0.013 0.747 900 ... ... 0.001 ... 0.004 0.424279
0.711802 ... ... 0.735 -0.013 0.722 925 ... ... 0.001 ... 0.004 0.406367
0.681159 ... ... 0.710 -0.013 0.697 950 ... ... 0.001 ... 0.004 0.388906
0.651338 ... ... 0.685 -0.013 0.672 975 ... ... 0.001 ... 0.004 0.371871
0.622292 ... ... 0.660 -0.013 0.647 1000 ... ... 0.001 ... 0.004 0.355237
0.593977 ... ... 0.635 -0.013 0.622 1025 ... ... 0.001 ... 0.004 0.338979
0.566352 ... ... 0.610 -0.013 0.597 1050 ... ... 0.001 ... 0.004 0.323078
0.539377 ... ... 0.585 -0.013 0.572 1075 ... ... 0.001 ... 0.004 0.307514
0.513018 ... ... 0.560 -0.013 0.547 1100 ... ... 0.001 ... 0.004 0.292263
0.487241 ... ... 0.535 -0.013 0.522 1125 ... ... 0.001 ... 0.004 0.277311
0.462011 ... ... 0.510 -0.013 0.497 1150 ... ... 0.001 ... 0.004 0.262642
0.4373 ... ... 0.485 -0.013 0.472 1175 ... ... 0.001 ... 0.004 0.248235
0.413078 ... ... 0.460 -0.013 0.447 1200 ... ... 0.001 ... 0.004 0.23408
0.389315 ... ... 0.435 -0.013 0.422 1225 ... ... 0.001 ... 0.005 0.220155
0.365985 ... ... 0.410 -0.013 0.397 1250 ... ... 0.001 ... 0.005 0.206448
0.343058 ... ... 0.385 -0.013 0.372 1275 ... ... 0.001 ... 0.005 0.211847
0.320509 ... ... 0.360 -0.013 0.347 1300 ... ... 0.001 ... 0.006 0.197479
0.298308 ... ... 0.335 -0.013 0.322 1325 ... ... 0.002 ... 0.007 0.204793
0.283103 ... ... 0.311 -0.013 0.298 1350 ... ... 0.003 ... 0.008 0.204209
0.267465 ... ... 0.287 -0.013 0.274 1375 ... ... 0.004 ... 0.009 0.19961
0.257 ... ... 0.263 -0.012 0.251 1400 ... ... 0.006 ... 0.011 0.200898
0.245206 ... ... 0.240 -0.012 0.228 1425 ... ... 0.008 0.007 0.007 0.197533
0.236788 ... ... 0.218 -0.012 0.206 1450 ... ... 0.011 0.012 0.012 0.196668
0.230578 ... ... 0.196 -0.011 0.185 1475 ... ... 0.014 0.015 0.015 0.191902
0.225666 ... ... 0.176 -0.011 0.165 1500 ... ... 0.019 0.021 0.021 0.192481
0.221401 ... ... 0.156 -0.010 0.146 1525 ... ... 0.025 0.028 0.028 0.192427
0.220514 ... ... 0.138 -0.009 0.129 1550 ... ... 0.033 0.037 0.037 0.194856
0.219144 ... ... 0.122 -0.009 0.113 1575 ... ... 0.041 0.047 0.047 0.192898
0.217221 0.091 0.091 0.098 ... ... 1600 ... ... 0.051 0.058 0.058 0.192946
0.217494 0.079 0.079 0.085 ... ... 1625 ... ... 0.063 0.070 0.070 0.194638
0.214277 0.067 0.067 0.072 ... ... 1650 ... ... 0.075 0.083 0.083 0.192379
0.213182 0.057 0.057 0.061 ... ... 1675 ... ... 0.089 0.098 0.098 0.191844
0.211467 0.048 0.048 0.051 ... ... 1700 ... ... 0.104 0.109 0.109 0.190322
0.212173 0.040 0.040 0.043 ... ... 1725 ... ... 0.120 0.125 0.125 0.187862
0.215854 0.034 0.034 0.037 ... ... 1750 ... ... 0.139 0.143 0.143 0.191039
0.216723 0.028 0.028 0.031 ... ... 1775 ... ... 0.158 0.157 0.156 0.190975
0.218121 0.023 0.023 0.026 ... ... 1800 ... ... 0.178 0.191 0.191 0.191107
0.220541 0.020 0.020 0.022 ... ... 1825 ... ... 0.199 0.212 0.212 0.192003
0.224636 0.017 0.017 0.019 ... ... 1850 0.220 0.010 0.210 ... ... 0.189527
0.22666 0.014 0.014 0.016 ... ... 1875 0.242 0.011 0.231 ... ... 0.188483
0.226319 0.012 0.012 0.013 ... ... 1900 0.264 0.011 0.253 ... ... 0.183315
0.228883 0.011 0.011 0.011 ... ... 1925 0.287 0.011 0.276 ... ... 0.1809
0.235714 0.010 0.010 0.010 ... ... 1950 0.310 0.011 0.299 ... ... 0.173024
0.234723 0.009 0.009 0.008 ... ... 1975 0.334 0.012 0.322 ... ... 0.172273
0.238868 ... 0.013 0.007 ... ... 2000 0.357 0.011 0.346 ... ... 0
0.241727 ... 0.012 0.006 ... ... 2025 0.381 0.012 0.369 ... ... 0
0.243087 ... 0.011 0.005 ... ... 2050 0.405 0.012 0.393 ... ... 0
0.242591 ... 0.010 0.004 ... ... 2075 0.430 0.013 0.417 ... ... 0
0.239601 ... 0.010 0.003 ... ... 2100 0.454 0.012 0.442 ... ... 0
0.248784 ... 0.009 0.003 ... ... 2125 0.479 0.013 0.466 ... ... 0
0.241389 ... 0.008 0.002 ... ... 2150 0.503 0.012 0.491 ... ... 0
0.24984 ... 0.008 0.002 ... ... 2175 0.528 0.013 0.515 ... ... 0
0.258142 ... 0.007 0.002 ... ... 2200 0.553 0.013 0.540 ... ... 0
0.241551 ... 0.007 0.001 ... ... 2225 0.578 0.013 0.565 ... ... 0
0.249029 ... 0.007 0.001 ... ... 2250 0.603 0.013 0.590 ... ... 0
0.256389 ... 0.006 0.001 ... ... 2275 0.628 0.013 0.615 ... ... 0
0.263635 ... 0.006 0.001 ... ... 2300 0.653 0.013 0.640 ... ... 0
0.270772 ... 0.006 0.001 ... ... 2325 0.678 0.013 0.665 ... ... 0
0.255762 ... 0.006 0.001 ... ... 2350 0.703 0.013 0.690 ... ... 0
0.262269 ... 0.006 0.001 ... ... 2375 0.728 0.013 0.715 ... ... 0.209382
0.268686 ... 0.005 0.001 ... ... 2400 0.753 0.013 0.740 ... ... 0.255986
0.275015 ... 0.005 0.001 ... ... 2425 0.778 0.013 0.765 ... ... 0.280221
0.28126 ... 0.005 0.001 ... ... 2450 0.803 0.013 0.790 ... ... 0.299552
0.287419 ... 0.005 0.001 ... ... 2475 0.828 0.013 0.815 ... ... 0.316532
0.293498 ... 0.005 0.001 ... ... 2500 0.853 0.013 0.840 ... ... 0.332098
0.299499 ... 0.005 0.001 ... ... 2525 0.878 0.013 0.865 ... ... 0.346698
0.305425 ... 0.005 0.001 ... ... 2550 0.903 0.013 0.890 ... ... 0.360587
0.311277 ... 0.005 0.001 ... ... 2575 0.928 0.013 0.915 ... ... 0.373922
0.317056 ... 0.005 0.001 ... ... 2600 0.953 0.013 0.940 ... ... 0.38681
0.322762 ... 0.005 0.001 ... ... 2625 0.978 0.013 0.965 ... ... 0.399323
0.3284 ... 0.005 0.001 ... ... 2650 1.003 0.013 0.990 ... ... 0.411518
0.333971 ... 0.005 0.001 ... ... 2675 1.028 0.013 1.015 ... ... 0.423434
0.339477 ... 0.004 0.001 ... ... 2700 1.053 0.013 1.040 ... ... 0.435103
0.344921 ... 0.004 0.001 ... ... 2725 1.078 0.013 1.065 ... ... 0.446551
0.350303 ... 0.004 0.001 ... ... 2750 1.103 0.013 1.090 ... ... 0.457798
0.355621 ... 0.004 0.001 ... ... 2775 1.128 0.013 1.115 ... ... 0.468861
0.360881 ... 0.004 0.001 ... ... 2800 1.153 0.013 1.140 ... ... 0.479752

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.