DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.600
Expiration Date: 04/28/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.534383 ... ... 1.240 0.010 1.250 350 0.001 0 0.001 ... ... 0.889886
1.459427 ... ... 1.215 0.010 1.225 375 0.001 0 0.001 ... ... 0.850282
1.390034 ... ... 1.190 0.010 1.200 400 0.001 0 0.001 ... ... 0.813356
1.325443 ... ... 1.165 0.010 1.175 425 0.001 0 0.001 ... ... 0.778766
1.265043 ... ... 1.140 0.010 1.150 450 0.001 0 0.001 ... ... 0.746229
1.208328 ... ... 1.115 0.010 1.125 475 0.001 0 0.001 ... ... 0.715519
1.154879 ... ... 1.090 0.010 1.100 500 0.001 0 0.001 ... ... 0.686439
1.104341 ... ... 1.065 0.010 1.075 525 0.001 0 0.001 ... ... 0.658816
1.056417 ... ... 1.040 0.010 1.050 550 0.001 0 0.001 ... ... 0.632512
1.010851 ... ... 1.015 0.010 1.025 575 0.001 0 0.001 ... ... 0.607405
0.96742 ... ... 0.990 0.010 1 600 0.001 0 0.001 ... ... 0.583387
0.925935 ... ... 0.965 0.010 0.975 625 0.001 0 0.001 ... ... 0.560361
0.886229 ... ... 0.940 0.010 0.950 650 0.001 0 0.001 ... ... 0.538247
0.848155 ... ... 0.915 0.010 0.925 675 0.001 0 0.001 ... ... 0.516975
0.811583 ... ... 0.890 0.010 0.900 700 0.001 0 0.001 ... ... 0.496479
0.776398 ... ... 0.865 0.010 0.875 725 0.001 0 0.001 ... ... 0.476695
0.7425 ... ... 0.840 0.010 0.850 750 0.001 0 0.001 ... ... 0.457578
0.709795 ... ... 0.815 0.010 0.825 775 0.001 0 0.001 ... ... 0.439081
0.678202 ... ... 0.790 0.010 0.800 800 0.001 0 0.001 ... ... 0.421158
0.647648 ... ... 0.765 0.010 0.775 825 0.001 0 0.001 ... ... 0.403772
0.618065 ... ... 0.740 0.010 0.750 850 0.001 0 0.001 ... ... 0.386889
0.589392 ... ... 0.715 0.010 0.725 875 0.001 0 0.001 ... ... 0.370478
0.561574 ... ... 0.690 0.010 0.700 900 0.001 0 0.001 ... ... 0.354505
0.534561 ... ... 0.665 0.010 0.675 925 0.001 0 0.001 ... ... 0.338947
0.508308 ... ... 0.640 0.010 0.650 950 0.001 0 0.001 ... ... 0.32378
0.48277 ... ... 0.615 0.010 0.625 975 0.001 0 0.001 ... ... 0.308978
0.457911 ... ... 0.590 0.010 0.600 1000 0.001 0 0.001 ... ... 0.29452
0.433693 ... ... 0.565 0.010 0.575 1025 0.001 0 0.001 ... ... 0.280388
0.410084 ... ... 0.540 0.010 0.550 1050 0.001 0 0.001 ... ... 0.26656
0.387053 ... ... 0.515 0.010 0.525 1075 0.001 0 0.001 ... ... 0.253017
0.364573 ... ... 0.490 0.010 0.500 1100 0.001 0 0.001 ... ... 0.239748
0.342615 ... ... 0.465 0.010 0.475 1125 0.001 0 0.001 ... ... 0.226732
0.321157 ... ... 0.440 0.010 0.450 1150 0.001 0 0.001 ... ... 0.213956
0.300176 ... ... 0.415 0.010 0.425 1175 0.001 0 0.001 ... ... 0.220555
0.279649 ... ... 0.390 0.010 0.400 1200 0.001 0 0.001 ... ... 0.207253
0.259557 ... ... 0.365 0.010 0.375 1225 0.001 -0.001 0.002 ... ... 0.194157
0.239881 ... ... 0.341 0.009 0.350 1250 0.002 -0.001 0.003 ... ... 0.20202
0.230073 ... ... 0.316 0.010 0.326 1275 0.003 -0.001 0.004 ... ... 0.202363
0.219509 ... ... 0.293 0.009 0.302 1300 0.005 0 0.005 ... ... 0.208574
0.215374 ... ... 0.270 0.009 0.279 1325 0.006 -0.001 0.007 ... ... 0.201306
0.209049 ... ... 0.247 0.009 0.256 1350 0.008 -0.001 0.009 ... ... 0.199316
0.206217 ... ... 0.225 0.009 0.234 1375 0.011 -0.001 0.012 ... ... 0.199896
0.200771 ... ... 0.204 0.008 0.212 1400 0.014 -0.002 0.016 ... ... 0.196889
0.201195 ... ... 0.184 0.008 0.192 1425 0.018 -0.002 0.020 ... ... 0.195272
0.198232 ... ... 0.164 0.008 0.172 1450 0.024 -0.002 0.026 ... ... 0.197748
0.198909 ... ... 0.146 0.008 0.154 1475 0.030 -0.003 0.033 ... ... 0.196436
0.196259 ... ... 0.130 0.006 0.136 1500 0.038 -0.003 0.041 ... ... 0.197932
0.198955 ... ... 0.114 0.007 0.121 1525 0.047 -0.003 0.050 ... ... 0.198768
0.200845 ... ... 0.101 0.006 0.107 1550 0.057 -0.004 0.061 ... ... 0.198997
0.202075 ... ... 0.088 0.006 0.094 1575 0.069 -0.005 0.074 ... ... 0.201179
0.202761 ... ... 0.078 0.004 0.082 1600 0.082 -0.005 0.087 ... ... 0.202761
0.20548 ... ... 0.068 0.004 0.072 1625 0.097 -0.005 0.102 ... ... 0.206361
0.207918 ... ... 0.059 0.004 0.063 1650 0.112 -0.006 0.118 ... ... 0.207199
0.21028 ... ... 0.051 0.004 0.055 1675 0.129 -0.006 0.135 ... ... 0.210457
0.210134 ... ... 0.044 0.003 0.047 1700 0.146 -0.007 0.153 ... ... 0.211264
0.212934 ... ... 0.038 0.003 0.041 1725 0.164 -0.008 0.172 ... ... 0.212327
0.213507 ... ... 0.033 0.002 0.035 1750 0.183 -0.008 0.191 ... ... 0.213911
0.214814 ... ... 0.028 0.002 0.030 1775 0.203 -0.008 0.211 ... ... 0.216352
0.217257 ... ... 0.024 0.002 0.026 1800 0.224 -0.008 0.232 ... ... 0.220078
0.217769 ... ... 0.021 0.001 0.022 1825 0.245 -0.008 0.253 ... ... 0.222084
0.220027 ... ... 0.018 0.001 0.019 1850 0.267 -0.008 0.275 ... ... 0.226037
0.224742 ... ... 0.015 0.002 0.017 1875 0.289 -0.009 0.298 ... ... 0.228545
0.228228 0.015 0.015 0.013 0.002 0.015 1900 0.312 -0.008 0.320 ... ... 0.23389
0.230387 ... ... 0.012 0.001 0.013 1925 0.335 -0.009 0.344 ... ... 0.238216
0.231051 ... ... 0.010 0.001 0.011 1950 0.358 -0.009 0.367 ... ... 0.241468
0.235932 ... ... 0.009 0.001 0.010 1975 0.382 -0.009 0.391 ... ... 0.248952
0.239986 ... ... 0.008 0.001 0.009 2000 0.405 -0.010 0.415 ... ... 0.250255
0.243153 ... ... 0.007 0.001 0.008 2025 0.429 -0.010 0.439 ... ... 0.256437
0.24534 ... ... 0.006 0.001 0.007 2050 0.453 -0.010 0.463 ... ... 0.262096
0.246412 ... ... 0.005 0.001 0.006 2075 0.478 -0.009 0.487 ... ... 0.273873
0.246154 ... ... 0.005 0 0.005 2100 0.502 -0.009 0.511 ... ... 0.278851
0.244218 ... ... 0.004 0 0.004 2125 0.526 -0.010 0.536 ... ... 0.283312
0.252196 ... ... 0.004 0 0.004 2150 0.551 -0.009 0.560 ... ... 0.29468
0.247563 ... ... 0.003 0 0.003 2175 0.575 -0.010 0.585 ... ... 0.298507
0.255006 ... ... 0.003 0 0.003 2200 0.600 -0.010 0.610 ... ... 0.309655
0.246294 ... ... 0.002 0 0.002 2225 0.625 -0.010 0.635 ... ... 0.320681
0.25318 ... ... 0.002 0 0.002 2250 0.650 -0.010 0.660 ... ... 0.331587
0.259957 ... ... 0.002 0 0.002 2275 0.675 -0.010 0.685 ... ... 0.342377
0.266627 ... ... 0.001 0.001 0.002 2300 0.700 -0.010 0.710 ... ... 0.353053
0.248757 ... ... 0.001 0 0.001 2325 0.725 -0.010 0.735 ... ... 0.363618
0.2548 ... ... 0.001 0 0.001 2350 0.750 -0.010 0.760 ... ... 0.374073
0.260758 ... ... 0.001 0 0.001 2375 0.775 -0.010 0.785 ... ... 0.384423
0.266631 ... ... 0.001 0 0.001 2400 0.800 -0.010 0.810 ... ... 0.394668
0.272421 ... ... 0.001 0 0.001 2425 0.825 -0.010 0.835 ... ... 0.404811
0.278132 ... ... 0.001 0 0.001 2450 0.850 -0.010 0.860 ... ... 0.414854
0.283766 ... ... 0.001 0 0.001 2475 0.875 -0.010 0.885 ... ... 0.4248
0.267225 ... ... 0.001 0 0.001 2500 0.900 -0.010 0.910 ... ... 0.43465
0.272394 ... ... 0.001 0 0.001 2525 0.925 -0.010 0.935 ... ... 0.444406
0.277497 ... ... 0.001 0 0.001 2550 0.950 -0.010 0.960 ... ... 0.454071
0.282534 ... ... 0.001 0 0.001 2575 0.975 -0.010 0.985 ... ... 0.463645
0.28751 ... ... 0.001 0 0.001 2600 1 -0.010 1.010 ... ... 0.473131
0.292426 ... ... 0.001 0 0.001 2625 1.025 -0.010 1.035 ... ... 0.482531
0.297284 ... ... 0.001 0 0.001 2650 1.050 -0.010 1.060 ... ... 0.491845
0.302085 ... ... 0.001 0 0.001 2675 1.075 -0.010 1.085 ... ... 0.501077
0.306831 ... ... 0.001 0 0.001 2700 1.100 -0.010 1.110 ... ... 0.510227
0.31152 ... ... 0.001 0 0.001 2725 1.125 -0.010 1.135 ... ... 0.519298
0.316157 ... ... 0.001 0 0.001 2750 1.150 -0.010 1.160 ... ... 0.528289
0.320741 ... ... 0.001 0 0.001 2775 1.175 -0.010 1.185 ... ... 0.537204

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.