DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.727
Expiration Date: 09/01/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.086655 ... ... 1.250 0.002 1.252 475 0.001 0 0.001 ... ... 0.565649
1.040505 ... ... 1.225 0.002 1.227 500 0.001 0 0.001 ... ... 0.543908
0.996968 ... ... 1.200 0.002 1.202 525 0.001 0 0.001 ... ... 0.523263
0.955766 ... ... 1.175 0.002 1.177 550 0.001 0 0.001 ... ... 0.50361
0.916664 ... ... 1.150 0.002 1.152 575 0.001 0 0.001 ... ... 0.484856
0.879457 ... ... 1.125 0.002 1.127 600 0.001 0 0.001 ... ... 0.466919
0.843974 ... ... 1.100 0.002 1.102 625 0.001 0 0.001 ... ... 0.449728
0.810059 ... ... 1.075 0.002 1.077 650 0.001 0 0.001 ... ... 0.433224
0.777582 ... ... 1.050 0.002 1.052 675 0.001 0 0.001 ... ... 0.417353
0.746425 ... ... 1.025 0.002 1.027 700 0.001 0 0.001 ... ... 0.402063
0.716484 ... ... 1 0.002 1.002 725 0.001 0 0.001 ... ... 0.387313
0.687667 ... ... 0.975 0.002 0.977 750 0.001 0 0.001 ... ... 0.373064
0.659893 ... ... 0.950 0.002 0.952 775 0.001 0 0.001 ... ... 0.359282
0.633088 ... ... 0.925 0.002 0.927 800 0.001 0 0.001 ... ... 0.345934
0.607187 ... ... 0.900 0.002 0.902 825 0.001 0 0.001 ... ... 0.332991
0.582128 ... ... 0.875 0.002 0.877 850 0.001 0 0.001 ... ... 0.320428
0.55786 ... ... 0.850 0.002 0.852 875 0.001 0 0.001 ... ... 0.308223
0.534332 ... ... 0.825 0.002 0.827 900 0.001 0 0.001 ... ... 0.29635
0.5115 ... ... 0.800 0.002 0.802 925 0.001 0 0.001 ... ... 0.284791
0.489324 ... ... 0.775 0.002 0.777 950 0.001 0 0.001 ... ... 0.273529
0.467765 ... ... 0.750 0.002 0.752 975 0.001 0 0.001 ... ... 0.262546
0.446791 ... ... 0.725 0.002 0.727 1000 0.001 0 0.001 ... ... 0.251824
0.426369 ... ... 0.700 0.002 0.702 1025 0.001 0 0.001 ... ... 0.241351
0.40647 ... ... 0.675 0.002 0.677 1050 0.001 0 0.001 ... ... 0.231113
0.387068 ... ... 0.650 0.002 0.652 1075 0.001 0 0.001 ... ... 0.221097
0.368137 ... ... 0.625 0.002 0.627 1100 0.001 0 0.001 ... ... 0.211288
0.349655 ... ... 0.600 0.002 0.602 1125 0.001 0 0.001 ... ... 0.20168
0.331601 ... ... 0.575 0.002 0.577 1150 0.001 0 0.001 ... ... 0.192261
0.313954 ... ... 0.550 0.002 0.552 1175 0.001 0 0.001 ... ... 0.1996
0.296695 ... ... 0.525 0.002 0.527 1200 0.001 0 0.001 ... ... 0.189838
0.279808 ... ... 0.500 0.002 0.502 1225 0.001 0 0.001 ... ... 0.180245
0.263277 ... ... 0.475 0.002 0.477 1250 0.002 0 0.002 ... ... 0.189145
0.247086 ... ... 0.450 0.002 0.452 1275 0.002 0 0.002 ... ... 0.179059
0.23122 ... ... 0.425 0.002 0.427 1300 0.003 0 0.003 ... ... 0.181132
0.221086 ... ... 0.401 0.002 0.403 1325 0.004 0 0.004 ... ... 0.180167
0.205774 ... ... 0.377 0.001 0.378 1350 0.005 -0.001 0.006 ... ... 0.177296
0.200578 ... ... 0.353 0.002 0.355 1375 0.007 0 0.007 ... ... 0.179172
0.19454 ... ... 0.330 0.002 0.332 1400 0.009 0 0.009 ... ... 0.178339
0.187779 ... ... 0.308 0.001 0.309 1425 0.011 -0.001 0.012 ... ... 0.175637
0.183929 ... ... 0.286 0.001 0.287 1450 0.014 -0.001 0.015 ... ... 0.175307
0.182065 ... ... 0.265 0.001 0.266 1475 0.018 -0.001 0.019 ... ... 0.176302
0.181469 ... ... 0.244 0.002 0.246 1500 0.022 -0.001 0.023 ... ... 0.175099
0.179088 ... ... 0.225 0.001 0.226 1525 0.028 0 0.028 ... ... 0.177401
0.179944 ... ... 0.206 0.002 0.208 1550 0.034 0 0.034 ... ... 0.177403
0.18102 ... ... 0.189 0.002 0.191 1575 0.041 0 0.041 ... ... 0.177746
0.180178 ... ... 0.173 0.001 0.174 1600 0.050 0 0.050 ... ... 0.180328
0.181552 ... ... 0.158 0.001 0.159 1625 0.059 0 0.059 ... ... 0.180874
0.182958 ... ... 0.144 0.001 0.145 1650 0.069 -0.001 0.070 ... ... 0.18152
0.184409 ... ... 0.132 0 0.132 1675 0.081 -0.002 0.083 ... ... 0.184053
0.18594 ... ... 0.121 -0.001 0.120 1700 0.093 -0.003 0.096 ... ... 0.184844
0.187597 ... ... 0.110 -0.001 0.109 1725 0.107 -0.003 0.110 ... ... 0.187517
0.187709 ... ... 0.100 -0.002 0.098 1750 0.121 -0.004 0.125 ... ... 0.188628
0.189818 ... ... 0.091 -0.002 0.089 1775 0.136 -0.004 0.140 ... ... 0.190002
0.190519 ... ... 0.081 -0.001 0.080 1800 0.151 -0.004 0.155 ... ... 0.189959
0.189837 ... ... 0.072 -0.001 0.071 1825 0.167 -0.003 0.170 ... ... 0.1903
0.189583 ... ... 0.064 -0.001 0.063 1850 0.184 -0.002 0.186 ... ... 0.191116
0.189858 ... ... 0.056 0 0.056 1875 0.201 -0.002 0.203 ... ... 0.190636
0.190798 ... ... 0.049 0.001 0.050 1900 0.220 -0.001 0.221 ... ... 0.192735
0.190525 ... ... 0.043 0.001 0.044 1925 0.238 -0.001 0.239 ... ... 0.19168
0.188956 ... ... 0.037 0.001 0.038 1950 0.258 0 0.258 ... ... 0.193564
0.190538 ... ... 0.032 0.002 0.034 1975 0.278 0 0.278 ... ... 0.194422
0.191091 ... ... 0.028 0.002 0.030 2000 0.298 0 0.298 ... ... 0.194189
0.190527 ... ... 0.024 0.002 0.026 2025 0.319 -0.001 0.320 ... ... 0.195296
0.191481 ... ... 0.021 0.002 0.023 2050 0.341 0 0.341 ... ... 0.198093
0.19144 ... ... 0.018 0.002 0.020 2075 0.363 0 0.363 ... ... 0.200161
0.19027 ... ... 0.016 0.001 0.017 2100 0.385 -0.001 0.386 ... ... 0.201456
0.1913 ... ... 0.014 0.001 0.015 2125 0.408 0 0.408 ... ... 0.205096
0.191441 ... ... 0.012 0.001 0.013 2150 0.431 -0.001 0.432 ... ... 0.208235
0.194666 ... ... 0.011 0.001 0.012 2175 0.454 -0.001 0.455 ... ... 0.210857
0.193022 ... ... 0.009 0.001 0.010 2200 0.477 -0.002 0.479 ... ... 0.212938
0.194947 ... ... 0.008 0.001 0.009 2225 0.501 -0.002 0.503 ... ... 0.218343
0.196271 ... ... 0.007 0.001 0.008 2250 0.525 -0.002 0.527 ... ... 0.223529
0.196921 ... ... 0.006 0.001 0.007 2275 0.549 -0.002 0.551 ... ... 0.228501
0.196786 ... ... 0.005 0.001 0.006 2300 0.574 -0.002 0.576 ... ... 0.237408
0.195701 ... ... 0.005 0 0.005 2325 0.598 -0.002 0.600 ... ... 0.242096
0.193398 ... ... 0.004 0 0.004 2350 0.623 -0.002 0.625 ... ... 0.250838
0.198702 ... ... 0.003 0.001 0.004 2375 0.648 -0.002 0.650 ... ... 0.25949
0.194455 ... ... 0.003 0 0.003 2400 0.673 -0.002 0.675 ... ... 0.268055
0.19943 ... ... 0.002 0.001 0.003 2425 0.698 -0.002 0.700 ... ... 0.276535
0.192184 ... ... 0.002 0 0.002 2450 0.723 -0.002 0.725 ... ... 0.284931
0.196808 ... ... 0.002 0 0.002 2475 0.748 -0.002 0.750 ... ... 0.293246
0.201366 ... ... 0.002 0 0.002 2500 0.773 -0.002 0.775 ... ... 0.301482
0.187737 ... ... 0.001 0 0.001 2525 0.798 -0.002 0.800 ... ... 0.309638
0.191881 ... ... 0.001 0 0.001 2550 0.823 -0.002 0.825 ... ... 0.317719
0.195969 ... ... 0.001 0 0.001 2575 0.848 -0.002 0.850 ... ... 0.325723
0.200005 ... ... 0.001 0 0.001 2600 0.873 -0.002 0.875 ... ... 0.333655
0.203991 ... ... 0.001 0 0.001 2625 0.898 -0.002 0.900 ... ... 0.341514
0.207926 ... ... 0.001 0 0.001 2650 0.923 -0.002 0.925 ... ... 0.349303
0.211813 ... ... 0.001 0 0.001 2675 0.948 -0.002 0.950 ... ... 0.357022
0.21565 ... ... 0.001 0 0.001 2700 0.973 -0.002 0.975 ... ... 0.364673
0.202935 ... ... 0.001 0 0.001 2725 0.998 -0.002 1 ... ... 0.372258
0.206464 ... ... 0.001 0 0.001 2750 1.023 -0.002 1.025 ... ... 0.379777
0.209954 ... ... 0.001 0 0.001 2775 1.048 -0.002 1.050 ... ... 0.387232
0.213404 ... ... 0.001 0 0.001 2800 1.073 -0.002 1.075 ... ... 0.394624

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.