DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.810
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
0.941509 ... ... 1.260 0 1.260 550 0.001 0 0.001 ... ... 0.474636
0.904179 ... ... 1.235 0 1.235 575 0.001 0 0.001 ... ... 0.457602
0.868688 ... ... 1.210 0 1.210 600 0.001 0 0.001 ... ... 0.441314
0.834866 ... ... 1.185 0 1.185 625 0.001 0 0.001 ... ... 0.425708
0.802562 ... ... 1.160 0 1.160 650 0.001 0 0.001 ... ... 0.410727
0.771647 ... ... 1.135 0 1.135 675 0.001 0 0.001 ... ... 0.39632
0.742006 ... ... 1.110 0 1.110 700 0.001 0 0.001 ... ... 0.382445
0.713539 ... ... 1.085 0 1.085 725 0.001 0 0.001 ... ... 0.369063
0.686155 ... ... 1.060 0 1.060 750 0.001 0 0.001 ... ... 0.356138
0.659775 ... ... 1.035 0 1.035 775 0.001 0 0.001 ... ... 0.343637
0.634327 ... ... 1.010 0 1.010 800 0.001 0 0.001 ... ... 0.331532
0.609746 ... ... 0.985 0 0.985 825 0.001 0 0.001 ... ... 0.319799
0.585977 ... ... 0.960 0 0.960 850 0.001 0 0.001 ... ... 0.308414
0.562965 ... ... 0.935 0 0.935 875 0.001 0 0.001 ... ... 0.297352
0.540664 ... ... 0.910 0 0.910 900 0.001 0 0.001 ... ... 0.286595
0.51903 ... ... 0.885 0 0.885 925 0.001 0 0.001 ... ... 0.276128
0.498023 ... ... 0.860 0 0.860 950 0.001 0 0.001 ... ... 0.265931
0.477609 ... ... 0.835 0 0.835 975 0.001 0 0.001 ... ... 0.255989
0.457753 ... ... 0.810 0 0.810 1000 0.001 0 0.001 ... ... 0.246288
0.438426 ... ... 0.785 0 0.785 1025 0.001 0 0.001 ... ... 0.236815
0.419599 ... ... 0.760 0 0.760 1050 0.001 0 0.001 ... ... 0.22756
0.401247 ... ... 0.735 0 0.735 1075 0.001 0 0.001 ... ... 0.218506
0.383345 ... ... 0.710 0 0.710 1100 0.001 0 0.001 ... ... 0.209646
0.365871 ... ... 0.685 0 0.685 1125 0.001 0 0.001 ... ... 0.200971
0.348805 ... ... 0.660 0 0.660 1150 0.001 0 0.001 ... ... 0.192469
0.332128 ... ... 0.635 0 0.635 1175 0.001 0 0.001 ... ... 0.18413
0.315822 ... ... 0.610 0 0.610 1200 0.001 0 0.001 ... ... 0.191608
0.29987 ... ... 0.585 0 0.585 1225 0.001 0 0.001 ... ... 0.182976
0.284256 ... ... 0.560 0 0.560 1250 0.001 0 0.001 ... ... 0.174491
0.268967 ... ... 0.535 0 0.535 1275 0.001 -0.001 0.002 ... ... 0.166148
0.253987 ... ... 0.510 0 0.510 1300 0.002 0 0.002 ... ... 0.174666
0.239306 ... ... 0.485 0 0.485 1325 0.003 0 0.003 ... ... 0.17735
0.224909 ... ... 0.460 0 0.460 1350 0.004 0 0.004 ... ... 0.177186
0.210788 ... ... 0.435 0 0.435 1375 0.005 0 0.005 ... ... 0.175251
0.20135 ... ... 0.411 0 0.411 1400 0.006 0 0.006 ... ... 0.17207
0.195937 ... ... 0.388 0 0.388 1425 0.008 0 0.008 ... ... 0.173139
0.189977 ... ... 0.365 0 0.365 1450 0.010 0 0.010 ... ... 0.172181
0.18353 ... ... 0.342 0 0.342 1475 0.012 0 0.012 ... ... 0.169763
0.179764 ... ... 0.320 0 0.320 1500 0.015 0 0.015 ... ... 0.169589
0.175122 ... ... 0.299 -0.001 0.298 1525 0.018 -0.001 0.019 ... ... 0.167812
0.174894 ... ... 0.278 0 0.278 1550 0.022 -0.001 0.023 ... ... 0.167448
0.173174 ... ... 0.258 0 0.258 1575 0.027 0 0.027 ... ... 0.167972
0.170212 ... ... 0.239 -0.001 0.238 1600 0.033 0 0.033 ... ... 0.169042
0.170204 ... ... 0.220 0 0.220 1625 0.039 0 0.039 ... ... 0.168436
0.170607 ... ... 0.203 0 0.203 1650 0.046 0 0.046 ... ... 0.168315
0.169527 ... ... 0.187 -0.001 0.186 1675 0.054 0 0.054 ... ... 0.168533
0.170522 ... ... 0.171 0 0.171 1700 0.063 0 0.063 ... ... 0.168999
0.170056 ... ... 0.156 0 0.156 1725 0.073 0 0.073 ... ... 0.169664
0.169845 ... ... 0.143 -0.001 0.142 1750 0.083 -0.001 0.084 ... ... 0.168927
0.169861 ... ... 0.130 -0.001 0.129 1775 0.095 -0.001 0.096 ... ... 0.16998
0.170097 ... ... 0.118 -0.001 0.117 1800 0.108 0 0.108 ... ... 0.171218
0.170568 ... ... 0.107 -0.001 0.106 1825 0.121 0 0.121 ... ... 0.171167
0.171308 ... ... 0.096 0 0.096 1850 0.135 -0.001 0.136 ... ... 0.171391
0.17084 ... ... 0.087 -0.001 0.086 1875 0.150 -0.001 0.151 ... ... 0.17193
0.172267 ... ... 0.078 0 0.078 1900 0.166 0 0.166 ... ... 0.172845
0.172586 ... ... 0.070 0 0.070 1925 0.182 -0.001 0.183 ... ... 0.172638
0.171786 ... ... 0.063 -0.001 0.062 1950 0.199 -0.001 0.200 ... ... 0.17291
0.173178 ... ... 0.056 0 0.056 1975 0.217 -0.001 0.218 ... ... 0.173766
0.17184 ... ... 0.050 -0.001 0.049 2000 0.236 0 0.236 ... ... 0.175338
0.17296 ... ... 0.044 0 0.044 2025 0.255 0 0.255 ... ... 0.175986
0.173141 ... ... 0.039 0 0.039 2050 0.274 0 0.274 ... ... 0.175668
0.172316 ... ... 0.035 -0.001 0.034 2075 0.294 -0.001 0.295 ... ... 0.176303
0.172525 ... ... 0.031 -0.001 0.030 2100 0.315 0 0.315 ... ... 0.178122
0.174048 ... ... 0.027 0 0.027 2125 0.336 0 0.336 ... ... 0.179197
0.172384 ... ... 0.024 -0.001 0.023 2150 0.357 -0.001 0.358 ... ... 0.179478
0.172137 ... ... 0.021 -0.001 0.020 2175 0.379 0 0.379 ... ... 0.181377
0.173745 ... ... 0.018 0 0.018 2200 0.401 -0.001 0.402 ... ... 0.182649
0.174698 ... ... 0.016 0 0.016 2225 0.424 0 0.424 ... ... 0.186018
0.174924 ... ... 0.014 0 0.014 2250 0.447 0 0.447 ... ... 0.18899
0.174321 ... ... 0.012 0 0.012 2275 0.470 0 0.470 ... ... 0.191556
0.172727 ... ... 0.011 -0.001 0.010 2300 0.494 0 0.494 ... ... 0.196855
0.174309 ... ... 0.009 0 0.009 2325 0.518 0 0.518 ... ... 0.20198
0.175369 ... ... 0.008 0 0.008 2350 0.542 0 0.542 ... ... 0.20694
0.175838 ... ... 0.007 0 0.007 2375 0.566 0 0.566 ... ... 0.211738
0.175621 ... ... 0.006 0 0.006 2400 0.590 0 0.590 ... ... 0.216381
0.174568 ... ... 0.006 -0.001 0.005 2425 0.615 0 0.615 ... ... 0.224357
0.179393 ... ... 0.005 0 0.005 2450 0.640 0 0.640 ... ... 0.232255
0.177067 ... ... 0.004 0 0.004 2475 0.665 0 0.665 ... ... 0.240075
0.181622 ... ... 0.004 0 0.004 2500 0.690 0 0.690 ... ... 0.247821
0.177573 ... ... 0.004 -0.001 0.003 2525 0.715 0 0.715 ... ... 0.255492
0.181853 ... ... 0.003 0 0.003 2550 0.740 0 0.740 ... ... 0.263091
0.186073 ... ... 0.003 0 0.003 2575 0.765 0 0.765 ... ... 0.27062
0.190233 ... ... 0.003 0 0.003 2600 0.790 0 0.790 ... ... 0.278079
0.183049 ... ... 0.002 0 0.002 2625 0.815 0 0.815 ... ... 0.28547
0.186929 ... ... 0.002 0 0.002 2650 0.840 0 0.840 ... ... 0.292794
0.190758 ... ... 0.002 0 0.002 2675 0.865 0 0.865 ... ... 0.300053
0.194538 ... ... 0.002 0 0.002 2700 0.890 0 0.890 ... ... 0.307248
0.19827 ... ... 0.002 0 0.002 2725 0.915 0 0.915 ... ... 0.314379
0.184676 ... ... 0.001 0 0.001 2750 0.940 0 0.940 ... ... 0.32145
0.188085 ... ... 0.001 0 0.001 2775 0.965 0 0.965 ... ... 0.328459
0.191453 ... ... 0.001 0 0.001 2800 0.990 0 0.990 ... ... 0.33541

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.