DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.970
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
1.287371 ... ... 1.428 -0.015 1.413 550 ... ... 0.001 ... 0.004 0.837758
1.238036 ... ... 1.403 -0.015 1.388 575 ... ... 0.001 ... 0.004 0.80953
1.190976 ... ... 1.378 -0.015 1.363 600 ... ... 0.001 ... 0.004 0.782544
1.145987 ... ... 1.353 -0.015 1.338 625 ... ... 0.001 ... 0.004 0.756694
1.102891 ... ... 1.328 -0.015 1.313 650 ... ... 0.001 ... 0.004 0.731883
1.06153 ... ... 1.303 -0.015 1.288 675 ... ... 0.001 ... 0.004 0.70803
1.021767 ... ... 1.278 -0.015 1.263 700 ... ... 0.001 ... 0.004 0.685065
0.983477 ... ... 1.253 -0.015 1.238 725 ... ... 0.001 ... 0.004 0.662921
0.94655 ... ... 1.228 -0.015 1.213 750 ... ... 0.001 ... 0.004 0.641541
0.910887 ... ... 1.203 -0.015 1.188 775 ... ... 0.001 ... 0.004 0.620866
0.876399 ... ... 1.178 -0.015 1.163 800 ... ... 0.001 ... 0.004 0.600854
0.843005 ... ... 1.153 -0.015 1.138 825 ... ... 0.001 ... 0.004 0.581462
0.81063 ... ... 1.128 -0.015 1.113 850 ... ... 0.001 ... 0.004 0.562652
0.779207 ... ... 1.103 -0.015 1.088 875 ... ... 0.001 ... 0.004 0.544385
0.748674 ... ... 1.078 -0.015 1.063 900 ... ... 0.001 ... 0.004 0.526627
0.718974 ... ... 1.053 -0.015 1.038 925 ... ... 0.001 ... 0.004 0.509351
0.690051 ... ... 1.028 -0.015 1.013 950 ... ... 0.001 ... 0.004 0.492531
0.661857 ... ... 1.003 -0.015 0.988 975 ... ... 0.001 ... 0.004 0.476141
0.634344 ... ... 0.978 -0.015 0.963 1000 ... ... 0.001 ... 0.004 0.460154
0.607467 ... ... 0.953 -0.015 0.938 1025 ... ... 0.001 ... 0.004 0.444549
0.58118 ... ... 0.928 -0.015 0.913 1050 ... ... 0.001 ... 0.004 0.429309
0.555442 ... ... 0.903 -0.015 0.888 1075 ... ... 0.001 ... 0.004 0.414415
0.530209 ... ... 0.878 -0.015 0.863 1100 ... ... 0.001 ... 0.004 0.399848
0.505436 ... ... 0.853 -0.015 0.838 1125 ... ... 0.001 ... 0.004 0.385589
0.481076 ... ... 0.828 -0.015 0.813 1150 ... ... 0.001 ... 0.004 0.371626
0.457081 ... ... 0.803 -0.015 0.788 1175 ... ... 0.001 ... 0.004 0.357945
0.433392 ... ... 0.778 -0.015 0.763 1200 ... ... 0.001 ... 0.004 0.344533
0.409938 ... ... 0.753 -0.015 0.738 1225 ... ... 0.001 ... 0.004 0.331371
0.386638 ... ... 0.728 -0.015 0.713 1250 ... ... 0.001 ... 0.004 0.318455
0.363372 ... ... 0.703 -0.015 0.688 1275 ... ... 0.001 ... 0.005 0.305771
0.339977 ... ... 0.678 -0.015 0.663 1300 ... ... 0.001 ... 0.005 0.293307
0.316192 ... ... 0.653 -0.015 0.638 1325 ... ... 0.001 ... 0.005 0.28105
0.291552 ... ... 0.628 -0.015 0.613 1350 ... ... 0.001 ... 0.005 0.268994
0.265076 ... ... 0.603 -0.015 0.588 1375 ... ... 0.001 ... 0.005 0.257129
0.233872 ... ... 0.578 -0.015 0.563 1400 ... ... 0.001 ... 0.006 0.245442
0.156039 ... ... 0.553 -0.015 0.538 1425 ... ... 0.001 ... 0.006 0.233929
0 ... ... 0.528 -0.015 0.513 1450 ... ... 0.001 ... 0.006 0.222581
0 ... ... 0.503 -0.015 0.488 1475 ... ... 0.001 ... 0.007 0.230885
0 ... ... 0.478 -0.015 0.463 1500 ... ... 0.001 ... 0.007 0.219
0 ... ... 0.453 -0.015 0.438 1525 ... ... 0.001 ... 0.008 0.207261
0 ... ... 0.428 -0.015 0.413 1550 ... ... 0.002 ... 0.009 0.217177
0 ... ... 0.404 -0.015 0.389 1575 ... ... 0.003 ... 0.010 0.219465
0 ... ... 0.380 -0.015 0.365 1600 ... ... 0.004 ... 0.011 0.217962
0.144388 ... ... 0.356 -0.015 0.341 1625 ... ... 0.006 ... 0.013 0.222623
0.169545 ... ... 0.333 -0.015 0.318 1650 ... ... 0.007 ... 0.015 0.215916
0.175892 ... ... 0.310 -0.015 0.295 1675 ... ... 0.010 0.011 0.011 0.220342
0.183441 ... ... 0.288 -0.015 0.273 1700 ... ... 0.013 0.014 0.014 0.220738
0.190465 ... ... 0.266 -0.014 0.252 1725 ... ... 0.016 0.017 0.017 0.218337
0.192291 ... ... 0.245 -0.014 0.231 1750 ... ... 0.020 0.022 0.022 0.217682
0.194551 ... ... 0.225 -0.014 0.211 1775 ... ... 0.025 0.027 0.027 0.217989
0.196793 ... ... 0.206 -0.014 0.192 1800 ... ... 0.031 0.033 0.033 0.218779
0.198811 ... ... 0.188 -0.014 0.174 1825 ... ... 0.037 0.040 0.040 0.216884
0.200521 ... ... 0.170 -0.013 0.157 1850 ... ... 0.045 0.048 0.048 0.218114
0.201896 0.158 0.158 0.141 ... ... 1875 ... ... 0.054 0.057 0.057 0.219255
0.202941 0.143 0.143 0.126 ... ... 1900 ... ... 0.064 0.067 0.067 0.220282
0.206041 0.116 0.116 0.113 ... ... 1925 ... ... 0.075 0.078 0.078 0.221198
0.206449 0.103 0.103 0.100 ... ... 1950 ... ... 0.087 0.091 0.091 0.222029
0.208943 0.091 0.091 0.089 ... ... 1975 ... ... 0.101 0.104 0.104 0.225108
0.209001 0.080 0.080 0.078 ... ... 2000 ... ... 0.115 0.118 0.118 0.22592
0.211322 0.071 0.071 0.069 ... ... 2025 ... ... 0.130 0.132 0.132 0.226858
0.211405 0.061 0.061 0.060 ... ... 2050 ... ... 0.147 0.144 0.144 0.230381
0.214112 0.053 0.053 0.053 ... ... 2075 0.164 0.007 0.157 ... ... 0.23198
0.214801 0.046 0.046 0.046 ... ... 2100 0.181 0.007 0.174 ... ... 0.231642
0.216053 0.040 0.040 0.040 ... ... 2125 0.200 0.008 0.192 ... ... 0.234484
0.215311 0.035 0.035 0.034 ... ... 2150 0.219 0.008 0.211 ... ... 0.235638
0.215394 0.030 0.030 0.029 ... ... 2175 0.239 0.009 0.230 ... ... 0.237882
0.216683 0.026 0.026 0.025 ... ... 2200 0.260 0.010 0.250 ... ... 0.241562
0.219672 0.023 0.023 0.022 ... ... 2225 0.281 0.010 0.271 ... ... 0.243905
0.217386 0.020 0.020 0.018 ... ... 2250 0.303 0.011 0.292 ... ... 0.248216
0.221107 0.018 0.018 0.016 ... ... 2275 0.325 0.011 0.314 ... ... 0.251434
0.219071 0.016 0.016 0.013 ... ... 2300 0.348 0.012 0.336 ... ... 0.257281
0.219836 0.014 0.014 0.011 ... ... 2325 0.371 0.012 0.359 ... ... 0.262366
0.224603 0.012 0.012 0.010 ... ... 2350 0.394 0.013 0.381 ... ... 0.266674
0.222445 0.011 0.011 0.008 ... ... 2375 0.417 0.012 0.405 ... ... 0.270173
0.225033 0.010 0.010 0.007 ... ... 2400 0.441 0.013 0.428 ... ... 0.277489
0.226562 0.009 0.009 0.006 ... ... 2425 0.465 0.013 0.452 ... ... 0.284406
0.226833 ... 0.015 0.005 ... ... 2450 0.489 0.013 0.476 ... ... 0.290933
0.225519 ... 0.014 0.004 ... ... 2475 0.513 0.013 0.500 ... ... 0.297073
0.23342 ... 0.013 0.004 ... ... 2500 0.538 0.014 0.524 ... ... 0.308135
0.229548 ... 0.012 0.003 ... ... 2525 0.562 0.014 0.548 ... ... 0.313728
0.236938 ... 0.011 0.003 ... ... 2550 0.587 0.014 0.573 ... ... 0.324503
0.229205 ... 0.011 0.002 ... ... 2575 0.612 0.015 0.597 ... ... 0.33516
0.236056 ... 0.010 0.002 ... ... 2600 0.637 0.015 0.622 ... ... 0.345703
0.220699 ... 0.010 0.001 ... ... 2625 0.662 0.015 0.647 ... ... 0.356136
0.226904 ... 0.009 0.001 ... ... 2650 0.687 0.015 0.672 ... ... 0.36646
0.233026 ... 0.009 0.001 ... ... 2675 0.712 0.015 0.697 ... ... 0.37668
0.239066 ... 0.008 0.001 ... ... 2700 0.737 0.015 0.722 ... ... 0.386798
0.245026 ... 0.008 0.001 ... ... 2725 0.762 0.015 0.747 ... ... 0.396816
0.25091 ... 0.008 0.001 ... ... 2750 0.787 0.015 0.772 ... ... 0.406738
0.236766 ... 0.007 0.001 ... ... 2775 0.812 0.015 0.797 ... ... 0.416566
0.242162 ... 0.007 0.001 ... ... 2800 0.837 0.015 0.822 ... ... 0.426302
0.247493 ... 0.007 0.001 ... ... 2825 0.862 0.015 0.847 ... ... 0.435948
0.252759 ... 0.007 0.001 ... ... 2850 0.887 0.015 0.872 ... ... 0.445506
0.257964 ... 0.007 0.001 ... ... 2875 0.912 0.015 0.897 ... ... 0.454979
0.263111 ... 0.006 0.001 ... ... 2900 0.937 0.015 0.922 ... ... 0.464368
0.268199 ... 0.006 0.001 ... ... 2925 0.962 0.015 0.947 ... ... 0.473674
0.273232 ... 0.006 0.001 ... ... 2950 0.987 0.015 0.972 ... ... 0.4829
0.278206 ... 0.006 0.001 ... ... 2975 1.012 0.015 0.997 ... ... 0.492048
0.283128 ... 0.006 0.001 ... ... 3000 1.037 0.015 1.022 ... ... 0.501118

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.