DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.700
Expiration Date: 03/02/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.021047 ... ... 1.250 0 1.250 450 0.001 0 0.001 ... ... 0.47016
0.975587 ... ... 1.225 0 1.225 475 0.001 0 0.001 ... ... 0.451622
0.932959 ... ... 1.200 0 1.200 500 0.001 0 0.001 ... ... 0.434068
0.892836 ... ... 1.175 0 1.175 525 0.001 0 0.001 ... ... 0.4174
0.854943 ... ... 1.150 0 1.150 550 0.001 0 0.001 ... ... 0.401532
0.819046 ... ... 1.125 0 1.125 575 0.001 0 0.001 ... ... 0.386387
0.784946 ... ... 1.100 0 1.100 600 0.001 0 0.001 ... ... 0.371901
0.752472 ... ... 1.075 0 1.075 625 0.001 0 0.001 ... ... 0.358019
0.721478 ... ... 1.050 0 1.050 650 0.001 0 0.001 ... ... 0.344691
0.691832 ... ... 1.025 0 1.025 675 0.001 0 0.001 ... ... 0.331872
0.663424 ... ... 1 0 1 700 0.001 0 0.001 ... ... 0.319521
0.636152 ... ... 0.975 0 0.975 725 0.001 0 0.001 ... ... 0.307607
0.609929 ... ... 0.950 0 0.950 750 0.001 0 0.001 ... ... 0.296098
0.584677 ... ... 0.925 0 0.925 775 0.001 0 0.001 ... ... 0.284963
0.560325 ... ... 0.900 0 0.900 800 0.001 0 0.001 ... ... 0.274178
0.53681 ... ... 0.875 0 0.875 825 0.001 0 0.001 ... ... 0.26372
0.514076 ... ... 0.850 0 0.850 850 0.001 0 0.001 ... ... 0.25357
0.492072 ... ... 0.825 0 0.825 875 0.001 0 0.001 ... ... 0.243705
0.470752 ... ... 0.800 0 0.800 900 0.001 0 0.001 ... ... 0.234109
0.450073 ... ... 0.775 0 0.775 925 0.001 0 0.001 ... ... 0.224766
0.429997 ... ... 0.750 0 0.750 950 0.001 0 0.001 ... ... 0.215663
0.41049 ... ... 0.725 0 0.725 975 0.001 0 0.001 ... ... 0.206781
0.391518 ... ... 0.700 0 0.700 1000 0.001 0 0.001 ... ... 0.198112
0.373053 ... ... 0.675 0 0.675 1025 0.001 0 0.001 ... ... 0.189643
0.355067 ... ... 0.650 0 0.650 1050 0.001 0 0.001 ... ... 0.181362
0.337536 ... ... 0.625 0 0.625 1075 0.001 0 0.001 ... ... 0.173258
0.320436 ... ... 0.600 0 0.600 1100 0.001 0 0.001 ... ... 0.165324
0.303745 ... ... 0.575 0 0.575 1125 0.001 0 0.001 ... ... 0.15755
0.287445 ... ... 0.550 0 0.550 1150 0.001 0 0.001 ... ... 0.163551
0.271516 ... ... 0.525 0 0.525 1175 0.001 0 0.001 ... ... 0.1555
0.255941 ... ... 0.500 0 0.500 1200 0.001 0 0.001 ... ... 0.147592
0.240704 ... ... 0.475 0 0.475 1225 0.002 0 0.002 ... ... 0.154881
0.22579 ... ... 0.450 0 0.450 1250 0.003 0 0.003 ... ... 0.15689
0.211185 ... ... 0.425 0 0.425 1275 0.004 0 0.004 ... ... 0.156312
0.196876 ... ... 0.400 0 0.400 1300 0.005 0 0.005 ... ... 0.154121
0.186509 ... ... 0.376 0 0.376 1325 0.007 0.001 0.006 ... ... 0.156034
0.179621 ... ... 0.353 0 0.353 1350 0.009 0.001 0.008 ... ... 0.155648
0.172424 ... ... 0.329 0.001 0.330 1375 0.011 0.001 0.010 ... ... 0.153685
0.167837 ... ... 0.307 0.001 0.308 1400 0.014 0.001 0.013 ... ... 0.153797
0.16519 ... ... 0.285 0.002 0.287 1425 0.018 0.002 0.016 ... ... 0.155086
0.163906 ... ... 0.265 0.002 0.267 1450 0.022 0.002 0.020 ... ... 0.154527
0.161377 ... ... 0.245 0.002 0.247 1475 0.027 0.002 0.025 ... ... 0.154794
0.159806 ... ... 0.227 0.001 0.228 1500 0.033 0.002 0.031 ... ... 0.155566
0.158906 ... ... 0.210 0 0.210 1525 0.039 0 0.039 ... ... 0.154757
0.158478 ... ... 0.193 0 0.193 1550 0.047 0 0.047 ... ... 0.156161
0.158388 ... ... 0.178 -0.001 0.177 1575 0.056 0 0.056 ... ... 0.157671
0.160136 ... ... 0.163 0 0.163 1600 0.065 -0.001 0.066 ... ... 0.157686
0.160447 ... ... 0.149 0 0.149 1625 0.076 0 0.076 ... ... 0.15944
0.160957 ... ... 0.136 0 0.136 1650 0.087 0 0.087 ... ... 0.159809
0.160209 ... ... 0.123 0 0.123 1675 0.098 0 0.098 ... ... 0.158916
0.158268 ... ... 0.111 -0.001 0.110 1700 0.110 -0.001 0.111 ... ... 0.158268
0.158028 ... ... 0.099 0 0.099 1725 0.123 0 0.123 ... ... 0.157864
0.156608 ... ... 0.088 0 0.088 1750 0.137 0 0.137 ... ... 0.157723
0.155462 ... ... 0.078 0 0.078 1775 0.151 0 0.151 ... ... 0.156424
0.154619 ... ... 0.069 0 0.069 1800 0.167 0.001 0.166 ... ... 0.156917
0.154134 ... ... 0.060 0.001 0.061 1825 0.183 0.001 0.182 ... ... 0.156318
0.154086 ... ... 0.053 0.001 0.054 1850 0.201 0.002 0.199 ... ... 0.157735
0.154588 ... ... 0.047 0.001 0.048 1875 0.219 0.002 0.217 ... ... 0.158188
0.154071 ... ... 0.041 0.001 0.042 1900 0.237 0.001 0.236 ... ... 0.157641
0.154262 ... ... 0.036 0.001 0.037 1925 0.257 0.001 0.256 ... ... 0.159585
0.15536 ... ... 0.032 0.001 0.033 1950 0.277 0.001 0.276 ... ... 0.160739
0.155596 ... ... 0.028 0.001 0.029 1975 0.298 0.001 0.297 ... ... 0.163018
0.154891 ... ... 0.025 0 0.025 2000 0.319 0.001 0.318 ... ... 0.164632
0.155444 ... ... 0.022 0 0.022 2025 0.340 0 0.340 ... ... 0.165549
0.155147 ... ... 0.019 0 0.019 2050 0.362 0 0.362 ... ... 0.16801
0.156579 ... ... 0.017 0 0.017 2075 0.384 -0.001 0.385 ... ... 0.169945
0.154436 ... ... 0.015 -0.001 0.014 2100 0.407 -0.001 0.408 ... ... 0.173847
0.157408 ... ... 0.013 0 0.013 2125 0.430 -0.001 0.431 ... ... 0.17743
0.156613 ... ... 0.011 0 0.011 2150 0.454 0 0.454 ... ... 0.183374
0.15479 ... ... 0.010 -0.001 0.009 2175 0.477 -0.001 0.478 ... ... 0.186438
0.156015 ... ... 0.009 -0.001 0.008 2200 0.501 -0.001 0.502 ... ... 0.192042
0.156685 ... ... 0.007 0 0.007 2225 0.526 0 0.526 ... ... 0.20035
0.156714 ... ... 0.006 0 0.006 2250 0.550 0 0.550 ... ... 0.205746
0.155966 ... ... 0.005 0 0.005 2275 0.575 0 0.575 ... ... 0.213891
0.154228 ... ... 0.005 -0.001 0.004 2300 0.600 0 0.600 ... ... 0.221951
0.158622 ... ... 0.004 0 0.004 2325 0.625 0 0.625 ... ... 0.229928
0.155301 ... ... 0.003 0 0.003 2350 0.650 0 0.650 ... ... 0.237823
0.159416 ... ... 0.003 0 0.003 2375 0.675 0 0.675 ... ... 0.24564
0.153663 ... ... 0.003 -0.001 0.002 2400 0.700 0 0.700 ... ... 0.253378
0.157484 ... ... 0.002 0 0.002 2425 0.725 0 0.725 ... ... 0.261041
0.161249 ... ... 0.002 0 0.002 2450 0.750 0 0.750 ... ... 0.268629
0.150325 ... ... 0.002 -0.001 0.001 2475 0.775 0 0.775 ... ... 0.276144
0.153745 ... ... 0.001 0 0.001 2500 0.800 0 0.800 ... ... 0.283588
0.157119 ... ... 0.001 0 0.001 2525 0.825 0 0.825 ... ... 0.290963
0.160447 ... ... 0.001 0 0.001 2550 0.850 0 0.850 ... ... 0.298269
0.163731 ... ... 0.001 0 0.001 2575 0.875 0 0.875 ... ... 0.305509
0.166974 ... ... 0.001 0 0.001 2600 0.900 0 0.900 ... ... 0.312683
0.170177 ... ... 0.001 0 0.001 2625 0.925 0 0.925 ... ... 0.319792
0.173339 ... ... 0.001 0 0.001 2650 0.950 0 0.950 ... ... 0.326839
0.16311 ... ... 0.001 -0.001 0.001 2675 0.975 0 0.975 ... ... 0.333824
0.166015 ... ... 0.001 0 0.001 2700 1 0 1 ... ... 0.340749
0.168886 ... ... 0.001 0 0.001 2725 1.025 0 1.025 ... ... 0.347615

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.