DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.690
Expiration Date: 02/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.030549 ... ... 1.250 -0.010 1.240 450 0.001 0 0.001 ... ... 0.485036
0.984671 ... ... 1.225 -0.010 1.215 475 0.001 0 0.001 ... ... 0.465832
0.941627 ... ... 1.200 -0.010 1.190 500 0.001 0 0.001 ... ... 0.447648
0.901091 ... ... 1.175 -0.010 1.165 525 0.001 0 0.001 ... ... 0.430382
0.862789 ... ... 1.150 -0.010 1.140 550 0.001 0 0.001 ... ... 0.413945
0.826491 ... ... 1.125 -0.010 1.115 575 0.001 0 0.001 ... ... 0.398255
0.791996 ... ... 1.100 -0.010 1.090 600 0.001 0 0.001 ... ... 0.383249
0.759135 ... ... 1.075 -0.010 1.065 625 0.001 0 0.001 ... ... 0.368868
0.727761 ... ... 1.050 -0.010 1.040 650 0.001 0 0.001 ... ... 0.355061
0.697744 ... ... 1.025 -0.010 1.015 675 0.001 0 0.001 ... ... 0.341779
0.668972 ... ... 1 -0.010 0.990 700 0.001 0 0.001 ... ... 0.328984
0.641344 ... ... 0.975 -0.010 0.965 725 0.001 0 0.001 ... ... 0.31664
0.614773 ... ... 0.950 -0.010 0.940 750 0.001 0 0.001 ... ... 0.304716
0.58918 ... ... 0.925 -0.010 0.915 775 0.001 0 0.001 ... ... 0.293178
0.564494 ... ... 0.900 -0.010 0.890 800 0.001 0 0.001 ... ... 0.282003
0.540653 ... ... 0.875 -0.010 0.865 825 0.001 0 0.001 ... ... 0.271167
0.5176 ... ... 0.850 -0.010 0.840 850 0.001 0 0.001 ... ... 0.260649
0.495284 ... ... 0.825 -0.010 0.815 875 0.001 0 0.001 ... ... 0.250426
0.473658 ... ... 0.800 -0.010 0.790 900 0.001 0 0.001 ... ... 0.240482
0.45268 ... ... 0.775 -0.010 0.765 925 0.001 0 0.001 ... ... 0.2308
0.432311 ... ... 0.750 -0.010 0.740 950 0.001 0 0.001 ... ... 0.221365
0.412516 ... ... 0.725 -0.010 0.715 975 0.001 0 0.001 ... ... 0.21216
0.393263 ... ... 0.700 -0.010 0.690 1000 0.001 0 0.001 ... ... 0.203174
0.374523 ... ... 0.675 -0.010 0.665 1025 0.001 0 0.001 ... ... 0.194396
0.356267 ... ... 0.650 -0.010 0.640 1050 0.001 0 0.001 ... ... 0.185812
0.33847 ... ... 0.625 -0.010 0.615 1075 0.001 0 0.001 ... ... 0.177412
0.32111 ... ... 0.600 -0.010 0.590 1100 0.001 0 0.001 ... ... 0.169187
0.304165 ... ... 0.575 -0.010 0.565 1125 0.001 0 0.001 ... ... 0.161125
0.287613 ... ... 0.550 -0.010 0.540 1150 0.001 0.001 0.001 ... ... 0.167187
0.271439 ... ... 0.525 -0.010 0.515 1175 0.001 0 0.001 ... ... 0.158838
0.255622 ... ... 0.500 -0.010 0.490 1200 0.001 0 0.001 ... ... 0.150635
0.240148 ... ... 0.475 -0.010 0.465 1225 0.002 0.001 0.001 ... ... 0.157992
0.225002 ... ... 0.450 -0.010 0.440 1250 0.003 0.001 0.002 ... ... 0.159932
0.210169 ... ... 0.425 -0.010 0.415 1275 0.004 0.001 0.003 ... ... 0.159217
0.195635 ... ... 0.400 -0.010 0.390 1300 0.005 0.001 0.004 ... ... 0.156841
0.185293 ... ... 0.376 -0.010 0.366 1325 0.006 0.001 0.005 ... ... 0.153293
0.178613 ... ... 0.352 -0.009 0.343 1350 0.008 0.001 0.007 ... ... 0.153621
0.171544 ... ... 0.328 -0.008 0.320 1375 0.010 0.002 0.008 ... ... 0.152048
0.167153 ... ... 0.306 -0.008 0.298 1400 0.013 0.002 0.011 ... ... 0.152538
0.164703 ... ... 0.284 -0.007 0.277 1425 0.017 0.003 0.014 ... ... 0.154118
0.161111 ... ... 0.263 -0.007 0.256 1450 0.021 0.003 0.018 ... ... 0.153655
0.15882 ... ... 0.243 -0.007 0.236 1475 0.026 0.003 0.023 ... ... 0.153966
0.159503 ... ... 0.225 -0.007 0.218 1500 0.032 0.003 0.029 ... ... 0.154723
0.158552 ... ... 0.207 -0.007 0.200 1525 0.039 0.003 0.036 ... ... 0.155733
0.158025 ... ... 0.191 -0.008 0.183 1550 0.046 0.002 0.044 ... ... 0.155074
0.15779 ... ... 0.175 -0.008 0.167 1575 0.055 0.002 0.053 ... ... 0.156415
0.159391 ... ... 0.160 -0.007 0.153 1600 0.065 0.003 0.062 ... ... 0.157798
0.159468 ... ... 0.145 -0.006 0.139 1625 0.075 0.003 0.072 ... ... 0.157657
0.159702 ... ... 0.132 -0.006 0.126 1650 0.087 0.004 0.083 ... ... 0.159206
0.158587 ... ... 0.119 -0.006 0.113 1675 0.099 0.004 0.095 ... ... 0.159347
0.159171 ... ... 0.107 -0.005 0.102 1700 0.112 0.005 0.107 ... ... 0.159665
0.158462 ... ... 0.096 -0.005 0.091 1725 0.125 0.005 0.120 ... ... 0.158698
0.157988 ... ... 0.086 -0.005 0.081 1750 0.140 0.006 0.134 ... ... 0.159473
0.157791 ... ... 0.076 -0.004 0.072 1775 0.155 0.006 0.149 ... ... 0.159034
0.157933 ... ... 0.068 -0.004 0.064 1800 0.171 0.006 0.165 ... ... 0.158934
0.15689 ... ... 0.060 -0.004 0.056 1825 0.188 0.006 0.182 ... ... 0.159256
0.156272 ... ... 0.052 -0.003 0.049 1850 0.205 0.006 0.199 ... ... 0.15844
0.1562 ... ... 0.046 -0.003 0.043 1875 0.224 0.007 0.217 ... ... 0.159904
0.156829 ... ... 0.040 -0.002 0.038 1900 0.243 0.007 0.236 ... ... 0.160395
0.156421 ... ... 0.035 -0.002 0.033 1925 0.263 0.008 0.255 ... ... 0.161775
0.156948 ... ... 0.031 -0.002 0.029 1950 0.283 0.008 0.275 ... ... 0.162263
0.156482 ... ... 0.027 -0.002 0.025 1975 0.304 0.008 0.296 ... ... 0.163931
0.154894 ... ... 0.023 -0.002 0.021 2000 0.325 0.008 0.317 ... ... 0.164824
0.157199 ... ... 0.020 -0.001 0.019 2025 0.347 0.008 0.339 ... ... 0.167281
0.156093 ... ... 0.017 -0.001 0.016 2050 0.369 0.008 0.361 ... ... 0.169143
0.156853 ... ... 0.015 -0.001 0.014 2075 0.392 0.009 0.383 ... ... 0.17304
0.156797 ... ... 0.013 -0.001 0.012 2100 0.415 0.009 0.406 ... ... 0.176573
0.155779 ... ... 0.011 -0.001 0.010 2125 0.439 0.009 0.430 ... ... 0.182594
0.157691 ... ... 0.010 -0.001 0.009 2150 0.462 0.009 0.453 ... ... 0.185532
0.159085 ... ... 0.008 0 0.008 2175 0.486 0.009 0.477 ... ... 0.191168
0.1599 ... ... 0.007 0 0.007 2200 0.511 0.010 0.501 ... ... 0.199702
0.160048 ... ... 0.006 0 0.006 2225 0.535 0.009 0.526 ... ... 0.205112
0.159391 ... ... 0.006 -0.001 0.005 2250 0.560 0.010 0.550 ... ... 0.213478
0.157708 ... ... 0.005 -0.001 0.004 2275 0.585 0.010 0.575 ... ... 0.221755
0.162323 ... ... 0.004 0 0.004 2300 0.610 0.010 0.600 ... ... 0.229945
0.158999 ... ... 0.004 -0.001 0.003 2325 0.635 0.010 0.625 ... ... 0.238051
0.163319 ... ... 0.003 0 0.003 2350 0.660 0.010 0.650 ... ... 0.246075
0.167571 ... ... 0.003 0 0.003 2375 0.685 0.010 0.675 ... ... 0.254017
0.161489 ... ... 0.002 0 0.002 2400 0.710 0.010 0.700 ... ... 0.26188
0.165438 ... ... 0.002 0 0.002 2425 0.735 0.010 0.725 ... ... 0.269667
0.169329 ... ... 0.002 0 0.002 2450 0.760 0.010 0.750 ... ... 0.277377
0.173165 ... ... 0.002 0 0.002 2475 0.785 0.010 0.775 ... ... 0.285014
0.16138 ... ... 0.001 0 0.001 2500 0.810 0.010 0.800 ... ... 0.292578
0.164868 ... ... 0.001 0 0.001 2525 0.835 0.010 0.825 ... ... 0.300071
0.168309 ... ... 0.001 0 0.001 2550 0.860 0.010 0.850 ... ... 0.307495
0.171705 ... ... 0.001 0 0.001 2575 0.885 0.010 0.875 ... ... 0.314851
0.175059 ... ... 0.001 0 0.001 2600 0.910 0.010 0.900 ... ... 0.32214
0.178371 ... ... 0.001 0 0.001 2625 0.935 0.010 0.925 ... ... 0.329363
0.181641 ... ... 0.001 0 0.001 2650 0.960 0.010 0.950 ... ... 0.336523
0.184869 ... ... 0.001 0 0.001 2675 0.985 0.010 0.975 ... ... 0.34362
0.173915 ... ... 0.001 -0.001 0.001 2700 1.010 0.010 1 ... ... 0.350655
0.176885 ... ... 0.001 0 0.001 2725 1.035 0.010 1.025 ... ... 0.35763

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.