DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.765
Expiration Date: 06/02/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.013842 ... ... 1.247 -0.008 1.239 525 0.001 0 0.001 ... ... 0.540359
0.972508 ... ... 1.222 -0.008 1.214 550 0.001 0 0.001 ... ... 0.520397
0.933276 ... ... 1.197 -0.008 1.189 575 0.001 0 0.001 ... ... 0.501351
0.895942 ... ... 1.172 -0.008 1.164 600 0.001 0 0.001 ... ... 0.483137
0.860331 ... ... 1.147 -0.008 1.139 625 0.001 0 0.001 ... ... 0.465681
0.826292 ... ... 1.122 -0.008 1.114 650 0.001 0 0.001 ... ... 0.448924
0.793693 ... ... 1.097 -0.008 1.089 675 0.001 0 0.001 ... ... 0.432809
0.762415 ... ... 1.072 -0.008 1.064 700 0.001 0 0.001 ... ... 0.417289
0.732356 ... ... 1.047 -0.008 1.039 725 0.001 0 0.001 ... ... 0.402317
0.703425 ... ... 1.022 -0.008 1.014 750 0.001 0 0.001 ... ... 0.387854
0.675538 ... ... 0.997 -0.008 0.989 775 0.001 0 0.001 ... ... 0.373865
0.648622 ... ... 0.972 -0.008 0.964 800 0.001 0 0.001 ... ... 0.36032
0.622612 ... ... 0.947 -0.008 0.939 825 0.001 0 0.001 ... ... 0.347188
0.597448 ... ... 0.922 -0.008 0.914 850 0.001 0 0.001 ... ... 0.334441
0.573076 ... ... 0.897 -0.008 0.889 875 0.001 0 0.001 ... ... 0.322057
0.549446 ... ... 0.872 -0.008 0.864 900 0.001 0 0.001 ... ... 0.310015
0.526515 ... ... 0.847 -0.008 0.839 925 0.001 0 0.001 ... ... 0.298293
0.504241 ... ... 0.822 -0.008 0.814 950 0.001 0 0.001 ... ... 0.286871
0.482587 ... ... 0.797 -0.008 0.789 975 0.001 0 0.001 ... ... 0.275735
0.461518 ... ... 0.772 -0.008 0.764 1000 0.001 0 0.001 ... ... 0.264867
0.441004 ... ... 0.747 -0.008 0.739 1025 0.001 0 0.001 ... ... 0.254253
0.421015 ... ... 0.722 -0.008 0.714 1050 0.001 0 0.001 ... ... 0.243876
0.401524 ... ... 0.697 -0.008 0.689 1075 0.001 0 0.001 ... ... 0.233728
0.382507 ... ... 0.672 -0.008 0.664 1100 0.001 0 0.001 ... ... 0.223795
0.363939 ... ... 0.647 -0.008 0.639 1125 0.001 0 0.001 ... ... 0.214063
0.3458 ... ... 0.622 -0.008 0.614 1150 0.001 0 0.001 ... ... 0.204523
0.328071 ... ... 0.597 -0.008 0.589 1175 0.001 0 0.001 ... ... 0.195169
0.310731 ... ... 0.572 -0.008 0.564 1200 0.001 0 0.001 ... ... 0.185985
0.293764 ... ... 0.547 -0.008 0.539 1225 0.001 0 0.001 ... ... 0.176965
0.277153 ... ... 0.522 -0.008 0.514 1250 0.001 0 0.001 ... ... 0.183525
0.260883 ... ... 0.497 -0.008 0.489 1275 0.001 0 0.001 ... ... 0.174144
0.24494 ... ... 0.472 -0.008 0.464 1300 0.001 0 0.001 ... ... 0.164908
0.22931 ... ... 0.447 -0.008 0.439 1325 0.002 0 0.002 ... ... 0.172818
0.21398 ... ... 0.422 -0.008 0.414 1350 0.003 0 0.003 ... ... 0.174723
0.198939 ... ... 0.397 -0.008 0.389 1375 0.004 0 0.004 ... ... 0.173667
0.189899 ... ... 0.373 -0.008 0.365 1400 0.005 0 0.005 ... ... 0.170746
0.185722 ... ... 0.349 -0.007 0.342 1425 ... ... 0.007 ... 0.028 0.172416
0.180512 ... ... 0.326 -0.007 0.319 1450 ... ... 0.009 ... 0.030 0.171439
0.174438 ... ... 0.304 -0.008 0.296 1475 ... ... 0.011 0.021 0.021 0.168628
0.171206 ... ... 0.282 -0.008 0.274 1500 ... ... 0.014 0.018 0.018 0.1681
0.16982 ... ... 0.260 -0.007 0.253 1525 ... ... 0.018 0.022 0.022 0.168835
0.169539 ... ... 0.239 -0.006 0.233 1550 ... ... 0.022 0.027 0.027 0.167409
0.167357 ... ... 0.219 -0.006 0.213 1575 ... ... 0.027 0.033 0.033 0.166833
0.168248 ... ... 0.199 -0.004 0.195 1600 ... ... 0.033 0.039 0.039 0.166739
0.167108 ... ... 0.181 -0.004 0.177 1625 ... ... 0.040 0.046 0.046 0.166895
0.166255 ... ... 0.164 -0.004 0.160 1650 ... ... 0.048 0.054 0.054 0.167166
0.167459 ... ... 0.148 -0.003 0.145 1675 ... ... 0.057 0.062 0.062 0.167473
0.166756 ... ... 0.134 -0.004 0.130 1700 ... ... 0.068 0.072 0.072 0.169603
0.167872 0.124 0.124 0.117 ... ... 1725 ... ... 0.079 0.083 0.083 0.169846
0.168945 0.112 0.112 0.105 ... ... 1750 ... ... 0.091 0.095 0.095 0.170107
0.170028 0.100 0.100 0.094 ... ... 1775 ... ... 0.105 0.107 0.107 0.172135
0.171185 0.089 0.089 0.084 ... ... 1800 ... ... 0.120 0.121 0.121 0.174251
0.172499 0.079 0.079 0.075 ... ... 1825 ... ... 0.135 0.136 0.136 0.174817
0.174069 0.070 0.070 0.067 ... ... 1850 ... ... 0.152 0.152 0.152 0.177411
0.176018 0.062 0.062 0.060 ... ... 1875 ... ... 0.169 0.168 0.168 0.178631
0.176614 0.055 0.055 0.053 ... ... 1900 0.187 0.005 0.182 ... ... 0.180352
0.177779 0.049 0.049 0.047 ... ... 1925 0.205 0.005 0.200 ... ... 0.18079
0.177647 0.043 0.043 0.041 ... ... 1950 0.224 0.005 0.219 ... ... 0.181929
0.178292 0.038 0.038 0.036 ... ... 1975 0.243 0.005 0.238 ... ... 0.18184
0.177669 0.033 0.033 0.031 ... ... 2000 0.263 0.005 0.258 ... ... 0.182691
0.178095 0.029 0.029 0.027 ... ... 2025 0.284 0.006 0.278 ... ... 0.184761
0.179918 0.026 0.026 0.024 ... ... 2050 0.305 0.006 0.299 ... ... 0.185859
0.17793 0.023 0.023 0.020 ... ... 2075 0.327 0.007 0.320 ... ... 0.188604
0.177433 0.020 0.020 0.017 ... ... 2100 0.348 0.006 0.342 ... ... 0.187693
0.179008 0.018 0.018 0.015 ... ... 2125 0.371 0.007 0.364 ... ... 0.191698
0.179683 0.016 0.016 0.013 ... ... 2150 0.394 0.007 0.387 ... ... 0.195171
0.179327 ... ... 0.012 -0.001 0.011 2175 0.417 0.007 0.410 ... ... 0.198098
0.177726 ... ... 0.010 -0.001 0.009 2200 0.440 0.007 0.433 ... ... 0.200455
0.179658 ... ... 0.009 -0.001 0.008 2225 0.464 0.007 0.457 ... ... 0.206025
0.18091 ... ... 0.008 -0.001 0.007 2250 0.488 0.008 0.480 ... ... 0.211354
0.18138 ... ... 0.006 0 0.006 2275 0.512 0.008 0.504 ... ... 0.216453
0.180913 ... ... 0.006 -0.001 0.005 2300 0.536 0.007 0.529 ... ... 0.221324
0.179254 ... ... 0.005 -0.001 0.004 2325 0.561 0.008 0.553 ... ... 0.230196
0.184792 ... ... 0.004 0 0.004 2350 0.586 0.008 0.578 ... ... 0.238976
0.181221 ... ... 0.004 -0.001 0.003 2375 0.611 0.008 0.603 ... ... 0.247666
0.186404 ... ... 0.003 0 0.003 2400 0.636 0.008 0.628 ... ... 0.256268
0.191506 ... ... 0.003 0 0.003 2425 0.661 0.008 0.653 ... ... 0.264784
0.184725 ... ... 0.003 -0.001 0.002 2450 0.686 0.008 0.678 ... ... 0.273216
0.189462 ... ... 0.002 0 0.002 2475 0.711 0.008 0.703 ... ... 0.281566
0.194131 ... ... 0.002 0 0.002 2500 0.736 0.008 0.728 ... ... 0.289835
0.198733 ... ... 0.002 0 0.002 2525 0.761 0.008 0.753 ... ... 0.298026
0.185327 ... ... 0.002 -0.001 0.001 2550 0.786 0.008 0.778 ... ... 0.306139
0.189511 ... ... 0.001 0 0.001 2575 0.811 0.008 0.803 ... ... 0.314176
0.193639 ... ... 0.001 0 0.001 2600 0.836 0.008 0.828 ... ... 0.322139
0.197713 ... ... 0.001 0 0.001 2625 0.861 0.008 0.853 ... ... 0.33003
0.201736 ... ... 0.001 0 0.001 2650 0.886 0.008 0.878 ... ... 0.337849
0.20571 ... ... 0.001 0 0.001 2675 0.911 0.008 0.903 ... ... 0.345598
0.209635 ... ... 0.001 0 0.001 2700 0.936 0.008 0.928 ... ... 0.353279
0.21351 ... ... 0.001 0 0.001 2725 0.961 0.008 0.953 ... ... 0.360893
0.217339 ... ... 0.001 0 0.001 2750 0.986 0.008 0.978 ... ... 0.368441
0.204524 ... ... 0.001 -0.001 0.001 2775 1.011 0.008 1.003 ... ... 0.375924

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.