DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.803
Expiration Date: 09/30/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.628399 ... ... 1.275 0.003 1.278 525 0.001 0 0.001 ... ... 2.201269
2.526963 ... ... 1.250 0.003 1.253 550 0.001 0 0.001 ... ... 2.121239
2.430293 ... ... 1.225 0.003 1.228 575 0.001 0 0.001 ... ... 2.04487
2.337957 ... ... 1.200 0.003 1.203 600 0.001 0 0.001 ... ... 1.971845
2.249592 ... ... 1.175 0.003 1.178 625 0.001 0 0.001 ... ... 1.901878
2.164869 ... ... 1.150 0.003 1.153 650 0.001 0 0.001 ... ... 1.834712
2.0835 ... ... 1.125 0.003 1.128 675 0.001 0 0.001 ... ... 1.770115
2.005231 ... ... 1.100 0.003 1.103 700 0.001 0 0.001 ... ... 1.707904
1.929833 ... ... 1.075 0.003 1.078 725 0.001 0 0.001 ... ... 1.647903
1.857106 ... ... 1.050 0.003 1.053 750 0.001 0 0.001 ... ... 1.589953
1.786859 ... ... 1.025 0.003 1.028 775 0.001 0 0.001 ... ... 1.533897
1.718932 ... ... 1 0.003 1.003 800 0.001 0 0.001 ... ... 1.47962
1.653178 ... ... 0.975 0.003 0.978 825 0.001 0 0.001 ... ... 1.427008
1.58946 ... ... 0.950 0.003 0.953 850 0.001 0 0.001 ... ... 1.375954
1.527657 ... ... 0.925 0.003 0.928 875 0.001 0 0.001 ... ... 1.326351
1.467657 ... ... 0.900 0.003 0.903 900 0.001 0 0.001 ... ... 1.278116
1.409357 ... ... 0.875 0.003 0.878 925 0.001 0 0.001 ... ... 1.231173
1.352661 ... ... 0.850 0.003 0.853 950 0.001 0 0.001 ... ... 1.185447
1.297482 ... ... 0.825 0.003 0.828 975 0.001 0 0.001 ... ... 1.14086
1.243739 ... ... 0.800 0.003 0.803 1000 0.001 0 0.001 ... ... 1.09735
1.191361 ... ... 0.775 0.003 0.778 1025 0.001 0 0.001 ... ... 1.054868
1.140279 ... ... 0.750 0.003 0.753 1050 0.001 0 0.001 ... ... 1.013357
1.090431 ... ... 0.725 0.003 0.728 1075 0.001 0 0.001 ... ... 0.972754
1.041759 ... ... 0.700 0.003 0.703 1100 0.001 0 0.001 ... ... 0.933015
0.994208 ... ... 0.675 0.003 0.678 1125 0.001 0 0.001 ... ... 0.894102
0.947725 ... ... 0.650 0.003 0.653 1150 0.001 0 0.001 ... ... 0.85597
0.902263 ... ... 0.625 0.003 0.628 1175 0.001 0 0.001 ... ... 0.818565
0.857779 ... ... 0.600 0.003 0.603 1200 0.001 0 0.001 ... ... 0.781864
0.814229 ... ... 0.575 0.003 0.578 1225 0.001 0 0.001 ... ... 0.745833
0.771575 ... ... 0.550 0.003 0.553 1250 0.001 0 0.001 ... ... 0.710426
0.729778 ... ... 0.525 0.003 0.528 1275 0.001 0 0.001 ... ... 0.675615
0.688807 ... ... 0.500 0.003 0.503 1300 0.001 0 0.001 ... ... 0.641373
0.648629 ... ... 0.475 0.003 0.478 1325 0.001 0 0.001 ... ... 0.607654
0.609215 ... ... 0.450 0.003 0.453 1350 0.001 0 0.001 ... ... 0.574441
0.570534 ... ... 0.425 0.003 0.428 1375 0.001 0 0.001 ... ... 0.541707
0.532559 ... ... 0.400 0.003 0.403 1400 0.001 0 0.001 ... ... 0.509407
0.495265 ... ... 0.375 0.003 0.378 1425 0.001 0 0.001 ... ... 0.477525
0.458627 ... ... 0.350 0.003 0.353 1450 0.001 0 0.001 ... ... 0.446023
0.422621 ... ... 0.325 0.003 0.328 1475 0.001 0 0.001 ... ... 0.414877
0.387227 ... ... 0.300 0.003 0.303 1500 0.001 0 0.001 ... ... 0.384043
0.352422 ... ... 0.275 0.003 0.278 1525 0.001 0 0.001 ... ... 0.353504
0.318189 ... ... 0.250 0.003 0.253 1550 0.001 0 0.001 ... ... 0.323201
0.284506 ... ... 0.225 0.003 0.228 1575 0.001 0 0.001 ... ... 0.293112
0.251356 ... ... 0.200 0.003 0.203 1600 0.001 0 0.001 ... ... 0.263178
0.218723 ... ... 0.175 0.003 0.178 1625 0.001 0 0.001 ... ... 0.23334
0.186591 ... ... 0.150 0.003 0.153 1650 0.001 0 0.001 ... ... 0.20353
0.154945 ... ... 0.125 0.003 0.128 1675 0.001 0 0.001 ... ... 0.173648
0.123771 ... ... 0.100 0.003 0.103 1700 0.001 0 0.001 ... ... 0.143561
0.093052 ... ... 0.075 0.003 0.078 1725 0.001 0 0.001 ... ... 0.11306
0.062777 ... ... 0.050 0.003 0.053 1750 0.001 0 0.001 ... ... 0.081774
0.058585 ... ... 0.027 0.002 0.029 1775 0.001 -0.001 0.002 ... ... 0.057832
0.049309 ... ... 0.008 0.001 0.009 1800 0.006 -0.002 0.008 ... ... 0.049273
0.047908 ... ... 0.001 0 0.001 1825 0.023 -0.003 0.026 ... ... 0.048433
0.08359 ... ... 0.001 0 0.001 1850 0.048 -0.003 0.051 ... ... 0.085156
0.101506 ... ... 0.001 0 0.001 1875 0.072 -0.003 0.075 ... ... 0.082388
0.129146 ... ... 0.001 0 0.001 1900 0.097 -0.003 0.100 ... ... 0.110258
0.155548 ... ... 0.001 0 0.001 1925 0.122 -0.003 0.125 ... ... 0.137765
0.180966 ... ... 0.001 0 0.001 1950 0.147 -0.003 0.150 ... ... 0.164917
0.205557 ... ... 0.001 0 0.001 1975 0.172 -0.003 0.175 ... ... 0.191725
0.22943 ... ... 0.001 0 0.001 2000 0.197 -0.003 0.200 ... ... 0.218199
0.252665 ... ... 0.001 0 0.001 2025 0.222 -0.003 0.225 ... ... 0.244346
0.275322 ... ... 0.001 0 0.001 2050 0.247 -0.003 0.250 ... ... 0.270173
0.297454 ... ... 0.001 0 0.001 2075 0.272 -0.003 0.275 ... ... 0.29569
0.319093 ... ... 0.001 0 0.001 2100 0.297 -0.003 0.300 ... ... 0.320901
0.340286 ... ... 0.001 0 0.001 2125 0.322 -0.003 0.325 ... ... 0.345816
0.361047 ... ... 0.001 0 0.001 2150 0.347 -0.003 0.350 ... ... 0.370442
0.381411 ... ... 0.001 0 0.001 2175 0.372 -0.003 0.375 ... ... 0.394786
0.401397 ... ... 0.001 0 0.001 2200 0.397 -0.003 0.400 ... ... 0.418854
0.421019 ... ... 0.001 0 0.001 2225 0.422 -0.003 0.425 ... ... 0.442653
0.440306 ... ... 0.001 0 0.001 2250 0.447 -0.003 0.450 ... ... 0.466189
0.459261 ... ... 0.001 0 0.001 2275 0.472 -0.003 0.475 ... ... 0.489467
0.477904 ... ... 0.001 0 0.001 2300 0.497 -0.003 0.500 ... ... 0.512494
0.496251 ... ... 0.001 0 0.001 2325 0.522 -0.003 0.525 ... ... 0.535274
0.514304 ... ... 0.001 0 0.001 2350 0.547 -0.003 0.550 ... ... 0.557814
0.532085 ... ... 0.001 0 0.001 2375 0.572 -0.003 0.575 ... ... 0.580119
0.549602 ... ... 0.001 0 0.001 2400 0.597 -0.003 0.600 ... ... 0.602193
0.566857 ... ... 0.001 0 0.001 2425 0.622 -0.003 0.625 ... ... 0.624042
0.583859 ... ... 0.001 0 0.001 2450 0.647 -0.003 0.650 ... ... 0.64567
0.600628 ... ... 0.001 0 0.001 2475 0.672 -0.003 0.675 ... ... 0.667082
0.617168 ... ... 0.001 0 0.001 2500 0.697 -0.003 0.700 ... ... 0.688282
0.63348 ... ... 0.001 0 0.001 2525 0.722 -0.003 0.725 ... ... 0.709275
0.649567 ... ... 0.001 0 0.001 2550 0.747 -0.003 0.750 ... ... 0.730065
0.665444 ... ... 0.001 0 0.001 2575 0.772 -0.003 0.775 ... ... 0.750655
0.681118 ... ... 0.001 0 0.001 2600 0.797 -0.003 0.800 ... ... 0.771049
0.696595 ... ... 0.001 0 0.001 2625 0.822 -0.003 0.825 ... ... 0.791252
0.711874 ... ... 0.001 0 0.001 2650 0.847 -0.003 0.850 ... ... 0.811266
0.726963 ... ... 0.001 0 0.001 2675 0.872 -0.003 0.875 ... ... 0.831095
0.741869 ... ... 0.001 0 0.001 2700 0.897 -0.003 0.900 ... ... 0.850743
0.756597 ... ... 0.001 0 0.001 2725 0.922 -0.003 0.925 ... ... 0.870214
0.771152 ... ... 0.001 0 0.001 2750 0.947 -0.003 0.950 ... ... 0.88951
0.785533 ... ... 0.001 0 0.001 2775 0.972 -0.003 0.975 ... ... 0.908635
0.799743 ... ... 0.001 0 0.001 2800 0.997 -0.003 1 ... ... 0.927593
0.813792 ... ... 0.001 0 0.001 2825 1.022 -0.003 1.025 ... ... 0.946385
0.827689 ... ... 0.001 0 0.001 2850 1.047 -0.003 1.050 ... ... 0.965016
0.841433 ... ... 0.001 0 0.001 2875 1.072 -0.003 1.075 ... ... 0.983487
0.855027 ... ... 0.001 0 0.001 2900 1.097 -0.003 1.100 ... ... 1.001802
0.868472 ... ... 0.001 0 0.001 2925 1.122 -0.003 1.125 ... ... 1.019963
0.881766 ... ... 0.001 0 0.001 2950 1.147 -0.003 1.150 ... ... 1.037974
0.894919 ... ... 0.001 0 0.001 2975 1.172 -0.003 1.175 ... ... 1.055836
0.907936 ... ... 0.001 0 0.001 3000 1.197 -0.003 1.200 ... ... 1.073553

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.