DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.905
Expiration Date: 02/04/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.140854 ... ... 1.601 0.004 1.605 300 0.001 0 0.001 ... ... 2.267688
2.995523 ... ... 1.576 0.004 1.580 325 0.001 0 0.001 ... ... 2.169502
2.86214 ... ... 1.551 0.004 1.555 350 0.001 0 0.001 ... ... 2.079018
2.738916 ... ... 1.526 0.004 1.530 375 0.001 0 0.001 ... ... 1.995132
2.624439 ... ... 1.501 0.004 1.505 400 0.001 0 0.001 ... ... 1.916944
2.517569 ... ... 1.476 0.004 1.480 425 0.001 0 0.001 ... ... 1.843724
2.417369 ... ... 1.451 0.004 1.455 450 0.001 0 0.001 ... ... 1.774892
2.32306 ... ... 1.426 0.004 1.430 475 0.001 0 0.001 ... ... 1.709951
2.234001 ... ... 1.401 0.004 1.405 500 0.001 0 0.001 ... ... 1.648479
2.149642 ... ... 1.376 0.004 1.380 525 0.001 0 0.001 ... ... 1.59012
2.069516 ... ... 1.351 0.004 1.355 550 0.001 0 0.001 ... ... 1.534579
1.993221 ... ... 1.326 0.004 1.330 575 0.001 0 0.001 ... ... 1.481592
1.920407 ... ... 1.301 0.004 1.305 600 0.001 0 0.001 ... ... 1.430933
1.850775 ... ... 1.276 0.004 1.280 625 0.001 0 0.001 ... ... 1.382389
1.784059 ... ... 1.251 0.004 1.255 650 0.001 0 0.001 ... ... 1.3358
1.720026 ... ... 1.226 0.004 1.230 675 0.001 0 0.001 ... ... 1.29101
1.658469 ... ... 1.201 0.004 1.205 700 0.001 0 0.001 ... ... 1.247882
1.599203 ... ... 1.176 0.004 1.180 725 0.001 0 0.001 ... ... 1.206288
1.542062 ... ... 1.151 0.004 1.155 750 0.001 0 0.001 ... ... 1.166117
1.4869 ... ... 1.126 0.004 1.130 775 0.001 0 0.001 ... ... 1.127277
1.433586 ... ... 1.101 0.004 1.105 800 0.001 0 0.001 ... ... 1.08968
1.381999 ... ... 1.076 0.004 1.080 825 0.001 0 0.001 ... ... 1.053244
1.33203 ... ... 1.051 0.004 1.055 850 0.001 0 0.001 ... ... 1.017884
1.28358 ... ... 1.026 0.004 1.030 875 0.001 0 0.001 ... ... 0.983544
1.23656 ... ... 1.001 0.004 1.005 900 0.001 0 0.001 ... ... 0.950164
1.190885 ... ... 0.976 0.004 0.980 925 0.001 0 0.001 ... ... 0.917687
1.146481 ... ... 0.951 0.004 0.955 950 0.001 0 0.001 ... ... 0.886056
1.10328 ... ... 0.926 0.004 0.930 975 0.001 0 0.001 ... ... 0.855222
1.061216 ... ... 0.901 0.004 0.905 1000 0.001 0 0.001 ... ... 0.825148
1.020232 ... ... 0.876 0.004 0.880 1025 0.001 0 0.001 ... ... 0.795793
0.980273 ... ... 0.851 0.004 0.855 1050 0.001 0 0.001 ... ... 0.767117
0.941288 ... ... 0.826 0.004 0.830 1075 0.001 0 0.001 ... ... 0.739076
0.90323 ... ... 0.801 0.004 0.805 1100 0.001 0 0.001 ... ... 0.711648
0.866056 ... ... 0.776 0.004 0.780 1125 0.001 0 0.001 ... ... 0.684802
0.829725 ... ... 0.751 0.004 0.755 1150 0.001 0 0.001 ... ... 0.658506
0.794198 ... ... 0.726 0.004 0.730 1175 0.001 0 0.001 ... ... 0.632728
0.759441 ... ... 0.701 0.004 0.705 1200 0.001 0 0.001 ... ... 0.60745
0.725421 ... ... 0.676 0.004 0.680 1225 0.001 0 0.001 ... ... 0.582647
0.692107 ... ... 0.651 0.004 0.655 1250 0.001 0 0.001 ... ... 0.558291
0.659469 ... ... 0.626 0.004 0.630 1275 0.001 0 0.001 ... ... 0.534359
0.627481 ... ... 0.601 0.004 0.605 1300 0.001 0 0.001 ... ... 0.510836
0.596116 ... ... 0.576 0.004 0.580 1325 0.001 0 0.001 ... ... 0.487701
0.56535 ... ... 0.551 0.004 0.555 1350 0.001 0 0.001 ... ... 0.464928
0.53516 ... ... 0.526 0.004 0.530 1375 0.001 0 0.001 ... ... 0.442507
0.505525 ... ... 0.501 0.004 0.505 1400 0.001 0 0.001 ... ... 0.420419
0.476424 ... ... 0.476 0.004 0.480 1425 0.001 0 0.001 ... ... 0.398635
0.447838 ... ... 0.451 0.004 0.455 1450 0.001 0 0.001 ... ... 0.377148
0.419749 ... ... 0.426 0.004 0.430 1475 0.001 0 0.001 ... ... 0.355943
0.392139 ... ... 0.401 0.004 0.405 1500 0.001 0 0.001 ... ... 0.334994
0.364992 ... ... 0.376 0.004 0.380 1525 0.001 0 0.001 ... ... 0.314289
0.338293 ... ... 0.351 0.004 0.355 1550 0.001 0 0.001 ... ... 0.293806
0.312026 ... ... 0.326 0.004 0.330 1575 0.001 0 0.001 ... ... 0.273533
0.286178 ... ... 0.301 0.004 0.305 1600 0.001 0 0.001 ... ... 0.253439
0.260734 ... ... 0.276 0.004 0.280 1625 0.001 0 0.001 ... ... 0.233518
0.235683 ... ... 0.251 0.004 0.255 1650 0.001 0 0.001 ... ... 0.21373
0.211011 ... ... 0.226 0.004 0.230 1675 0.001 0 0.001 ... ... 0.194063
0.186708 ... ... 0.201 0.004 0.205 1700 0.001 0 0.001 ... ... 0.17448
0.162763 ... ... 0.176 0.004 0.180 1725 0.001 0 0.001 ... ... 0.154944
0.139165 ... ... 0.151 0.004 0.155 1750 0.001 0 0.001 ... ... 0.13541
0.115902 ... ... 0.126 0.004 0.130 1775 0.001 0 0.001 ... ... 0.115818
0.092966 ... ... 0.101 0.004 0.105 1800 0.001 -0.001 0.001 ... ... 0.096079
0.091545 ... ... 0.078 0.003 0.081 1825 0.001 -0.001 0.002 0.005 0.005 0.086533
0.102091 ... ... 0.057 0.003 0.060 1850 0.005 -0.001 0.006 ... ... 0.100587
0.102028 ... ... 0.038 0.003 0.041 1875 0.011 -0.002 0.013 ... ... 0.101441
0.098633 ... ... 0.024 0.001 0.025 1900 0.020 -0.003 0.023 ... ... 0.098547
0.098667 ... ... 0.013 0.001 0.014 1925 0.034 -0.003 0.037 ... ... 0.099026
0.104454 ... ... 0.007 0.001 0.008 1950 0.053 -0.003 0.056 ... ... 0.105447
0.1063 ... ... 0.004 0 0.004 1975 0.074 -0.004 0.078 ... ... 0.10848
0.109859 ... ... 0.002 0 0.002 2000 0.097 -0.004 0.101 ... ... 0.114325
0.113975 ... ... 0.001 0 0.001 2025 0.121 -0.004 0.125 ... ... 0.122612
0.132309 ... ... 0.001 0 0.001 2050 0.145 -0.004 0.149 ... ... 0.120291
0.134545 ... ... 0.001 0 0.001 2075 0.170 -0.004 0.174 ... ... 0.14017
0.150402 ... ... 0.001 0 0.001 2100 0.195 -0.004 0.199 ... ... 0.159812
0.165842 ... ... 0.001 0 0.001 2125 0.220 -0.004 0.224 ... ... 0.179222
0.180906 ... ... 0.001 0 0.001 2150 0.245 -0.004 0.249 ... ... 0.198408
0.195626 ... ... 0.001 0 0.001 2175 0.270 -0.004 0.274 ... ... 0.217373
0.210028 ... ... 0.001 0 0.001 2200 0.295 -0.004 0.299 ... ... 0.236123
0.224137 ... ... 0.001 0 0.001 2225 0.320 -0.004 0.324 ... ... 0.254664
0.237968 ... ... 0.001 0 0.001 2250 0.345 -0.004 0.349 ... ... 0.272999
0.25154 ... ... 0.001 0 0.001 2275 0.370 -0.004 0.374 ... ... 0.291134
0.264868 ... ... 0.001 0 0.001 2300 0.395 -0.004 0.399 ... ... 0.309072
0.277957 ... ... 0.001 0 0.001 2325 0.420 -0.004 0.424 ... ... 0.326819
0.29083 ... ... 0.001 0 0.001 2350 0.445 -0.004 0.449 ... ... 0.344378
0.303488 ... ... 0.001 0 0.001 2375 0.470 -0.004 0.474 ... ... 0.361754
0.315942 ... ... 0.001 0 0.001 2400 0.495 -0.004 0.499 ... ... 0.37895
0.328203 ... ... 0.001 0 0.001 2425 0.520 -0.004 0.524 ... ... 0.395971
0.340277 ... ... 0.001 0 0.001 2450 0.545 -0.004 0.549 ... ... 0.412819
0.352171 ... ... 0.001 0 0.001 2475 0.570 -0.004 0.574 ... ... 0.4295
0.363893 ... ... 0.001 0 0.001 2500 0.595 -0.004 0.599 ... ... 0.446015
0.375447 ... ... 0.001 0 0.001 2525 0.620 -0.004 0.624 ... ... 0.462368
0.386833 ... ... 0.001 0 0.001 2550 0.645 -0.004 0.649 ... ... 0.478563
0.398069 ... ... 0.001 0 0.001 2575 0.670 -0.004 0.674 ... ... 0.494603
0.409156 ... ... 0.001 0 0.001 2600 0.695 -0.004 0.699 ... ... 0.510491
0.420096 ... ... 0.001 0 0.001 2625 0.720 -0.004 0.724 ... ... 0.526229
0.430887 ... ... 0.001 0 0.001 2650 0.745 -0.004 0.749 ... ... 0.541821
0.441541 ... ... 0.001 0 0.001 2675 0.770 -0.004 0.774 ... ... 0.55727
0.452062 ... ... 0.001 0 0.001 2700 0.795 -0.004 0.799 ... ... 0.572578
0.462457 ... ... 0.001 0 0.001 2725 0.820 -0.004 0.824 ... ... 0.587748
0.472724 ... ... 0.001 0 0.001 2750 0.845 -0.004 0.849 ... ... 0.602782
0.482863 ... ... 0.001 0 0.001 2775 0.870 -0.004 0.874 ... ... 0.617683
0.492883 ... ... 0.001 0 0.001 2800 0.895 -0.004 0.899 ... ... 0.632454
0.502787 ... ... 0.001 0 0.001 2825 0.920 -0.004 0.924 ... ... 0.647097
0.512578 ... ... 0.001 0 0.001 2850 0.945 -0.004 0.949 ... ... 0.661613
0.522257 ... ... 0.001 0 0.001 2875 0.970 -0.004 0.974 ... ... 0.676006
0.531822 ... ... 0.001 0 0.001 2900 0.995 -0.004 0.999 ... ... 0.690278
0.541283 ... ... 0.001 0 0.001 2925 1.020 -0.004 1.024 ... ... 0.70443
0.550643 ... ... 0.001 0 0.001 2950 1.045 -0.004 1.049 ... ... 0.718464
0.559902 ... ... 0.001 0 0.001 2975 1.070 -0.004 1.074 ... ... 0.732384
0.569063 ... ... 0.001 0 0.001 3000 1.095 -0.004 1.099 ... ... 0.74619
0.578128 ... ... 0.001 0 0.001 3025 1.120 -0.004 1.124 ... ... 0.759885

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.