DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.877
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
1.060591 ... ... 1.330 -0.003 1.327 550 0.001 0 0.001 ... ... 0.496425
1.019228 ... ... 1.305 -0.003 1.302 575 0.001 0 0.001 ... ... 0.479097
0.97996 ... ... 1.280 -0.003 1.277 600 0.001 0 0.001 ... ... 0.462527
0.942584 ... ... 1.255 -0.003 1.252 625 0.001 0 0.001 ... ... 0.446652
0.90693 ... ... 1.230 -0.003 1.227 650 0.001 0 0.001 ... ... 0.431416
0.872844 ... ... 1.205 -0.003 1.202 675 0.001 0 0.001 ... ... 0.416768
0.840197 ... ... 1.180 -0.003 1.177 700 0.001 0 0.001 ... ... 0.402659
0.80887 ... ... 1.155 -0.003 1.152 725 0.001 0 0.001 ... ... 0.389053
0.778762 ... ... 1.130 -0.003 1.127 750 0.001 0 0.001 ... ... 0.375914
0.74978 ... ... 1.105 -0.003 1.102 775 0.001 0 0.001 ... ... 0.36321
0.721844 ... ... 1.080 -0.003 1.077 800 0.001 0 0.001 ... ... 0.35091
0.694879 ... ... 1.055 -0.003 1.052 825 0.001 0 0.001 ... ... 0.338986
0.668819 ... ... 1.030 -0.003 1.027 850 0.001 0 0.001 ... ... 0.327418
0.643606 ... ... 1.005 -0.003 1.002 875 0.001 0 0.001 ... ... 0.316184
0.619186 ... ... 0.980 -0.003 0.977 900 0.001 0 0.001 ... ... 0.305262
0.595508 ... ... 0.955 -0.003 0.952 925 0.001 0 0.001 ... ... 0.294631
0.572529 ... ... 0.930 -0.003 0.927 950 0.001 0 0.001 ... ... 0.284279
0.550208 ... ... 0.905 -0.003 0.902 975 0.001 0 0.001 ... ... 0.274188
0.528508 ... ... 0.880 -0.003 0.877 1000 0.001 0 0.001 ... ... 0.264346
0.507394 ... ... 0.855 -0.003 0.852 1025 0.001 0 0.001 ... ... 0.254735
0.486834 ... ... 0.830 -0.003 0.827 1050 0.001 0 0.001 ... ... 0.245345
0.4668 ... ... 0.805 -0.003 0.802 1075 0.001 0 0.001 ... ... 0.236165
0.447265 ... ... 0.780 -0.003 0.777 1100 0.001 0 0.001 ... ... 0.227186
0.428205 ... ... 0.755 -0.003 0.752 1125 0.001 0 0.001 ... ... 0.218393
0.409594 ... ... 0.730 -0.003 0.727 1150 0.001 0 0.001 ... ... 0.20978
0.391413 ... ... 0.705 -0.003 0.702 1175 0.001 0 0.001 ... ... 0.201337
0.373641 ... ... 0.680 -0.003 0.677 1200 0.001 0 0.001 ... ... 0.193056
0.35626 ... ... 0.655 -0.003 0.652 1225 0.001 0 0.001 ... ... 0.184926
0.339252 ... ... 0.630 -0.003 0.627 1250 0.001 0 0.001 ... ... 0.19263
0.322601 ... ... 0.605 -0.003 0.602 1275 0.001 0 0.001 ... ... 0.184203
0.306292 ... ... 0.580 -0.003 0.577 1300 0.001 0 0.001 ... ... 0.175916
0.29031 ... ... 0.555 -0.003 0.552 1325 0.002 0.001 0.001 ... ... 0.185262
0.274643 ... ... 0.530 -0.003 0.527 1350 0.002 0 0.002 ... ... 0.176554
0.259276 ... ... 0.505 -0.003 0.502 1375 0.003 0 0.003 ... ... 0.179499
0.2442 ... ... 0.480 -0.003 0.477 1400 0.004 0 0.004 ... ... 0.179593
0.229401 ... ... 0.455 -0.003 0.452 1425 0.005 0 0.005 ... ... 0.177912
0.218802 ... ... 0.431 -0.003 0.428 1450 0.007 0.001 0.006 ... ... 0.180862
0.208268 ... ... 0.407 -0.003 0.404 1475 0.008 0 0.008 ... ... 0.176358
0.201314 ... ... 0.384 -0.003 0.381 1500 0.010 0 0.010 ... ... 0.1757
0.197266 ... ... 0.361 -0.002 0.359 1525 0.013 0.001 0.012 ... ... 0.177374
0.192471 ... ... 0.339 -0.002 0.337 1550 0.016 0.001 0.015 ... ... 0.177077
0.189746 ... ... 0.318 -0.002 0.316 1575 0.020 0.001 0.019 ... ... 0.178225
0.186042 ... ... 0.297 -0.002 0.295 1600 0.024 0.001 0.023 ... ... 0.177647
0.18381 ... ... 0.277 -0.002 0.275 1625 0.028 0 0.028 ... ... 0.175699
0.182657 ... ... 0.258 -0.002 0.256 1650 0.034 0.001 0.033 ... ... 0.177013
0.180287 ... ... 0.240 -0.003 0.237 1675 0.040 0.001 0.039 ... ... 0.176717
0.180623 ... ... 0.222 -0.002 0.220 1700 0.047 0.001 0.046 ... ... 0.176974
0.179591 ... ... 0.205 -0.002 0.203 1725 0.055 0.001 0.054 ... ... 0.177638
0.179054 ... ... 0.190 -0.003 0.187 1750 0.063 0 0.063 ... ... 0.176915
0.178911 ... ... 0.175 -0.003 0.172 1775 0.073 0.001 0.072 ... ... 0.178228
0.179103 ... ... 0.161 -0.003 0.158 1800 0.083 0 0.083 ... ... 0.178184
0.179598 ... ... 0.147 -0.002 0.145 1825 0.094 0 0.094 ... ... 0.17845
0.180386 ... ... 0.135 -0.002 0.133 1850 0.107 0.001 0.106 ... ... 0.180531
0.18148 ... ... 0.124 -0.002 0.122 1875 0.120 0.001 0.119 ... ... 0.18138
0.181415 ... ... 0.113 -0.002 0.111 1900 0.133 0.001 0.132 ... ... 0.181071
0.181727 ... ... 0.103 -0.002 0.101 1925 0.148 0.001 0.147 ... ... 0.18264
0.182458 ... ... 0.093 -0.001 0.092 1950 0.164 0.002 0.162 ... ... 0.184644
0.183665 ... ... 0.085 -0.001 0.084 1975 0.180 0.003 0.177 ... ... 0.185631
0.185429 ... ... 0.077 0 0.077 2000 0.197 0.003 0.194 ... ... 0.187176
0.186255 ... ... 0.069 0.001 0.070 2025 0.214 0.003 0.211 ... ... 0.187783
0.186135 ... ... 0.063 0 0.063 2050 0.232 0.003 0.229 ... ... 0.189076
0.186734 ... ... 0.057 0 0.057 2075 0.251 0.004 0.247 ... ... 0.191176
0.188183 ... ... 0.051 0.001 0.052 2100 0.270 0.004 0.266 ... ... 0.192491
0.188824 ... ... 0.046 0.001 0.047 2125 0.289 0.004 0.285 ... ... 0.193005
0.188622 ... ... 0.041 0.001 0.042 2150 0.309 0.004 0.305 ... ... 0.194557
0.189513 ... ... 0.037 0.001 0.038 2175 0.329 0.004 0.325 ... ... 0.195392
0.189633 ... ... 0.033 0.001 0.034 2200 0.350 0.004 0.346 ... ... 0.197511
0.188922 ... ... 0.029 0.001 0.030 2225 0.371 0.004 0.367 ... ... 0.199026
0.189645 ... ... 0.026 0.001 0.027 2250 0.392 0.004 0.388 ... ... 0.199912
0.189646 ... ... 0.023 0.001 0.024 2275 0.414 0.004 0.410 ... ... 0.202463
0.188846 ... ... 0.020 0.001 0.021 2300 0.436 0.004 0.432 ... ... 0.204541
0.190006 ... ... 0.018 0.001 0.019 2325 0.459 0.004 0.455 ... ... 0.208653
0.187488 ... ... 0.016 0 0.016 2350 0.481 0.003 0.478 ... ... 0.209859
0.187136 ... ... 0.014 0 0.014 2375 0.504 0.003 0.501 ... ... 0.213293
0.189596 ... ... 0.012 0.001 0.013 2400 0.527 0.003 0.524 ... ... 0.21643
0.187836 ... ... 0.011 0 0.011 2425 0.551 0.003 0.548 ... ... 0.222187
0.184965 ... ... 0.009 0 0.009 2450 0.575 0.003 0.572 ... ... 0.227813
0.185613 ... ... 0.008 0 0.008 2475 0.599 0.003 0.596 ... ... 0.233312
0.185679 ... ... 0.007 0 0.007 2500 0.623 0.003 0.620 ... ... 0.238691
0.185061 ... ... 0.006 0 0.006 2525 0.648 0.003 0.645 ... ... 0.247013
0.183605 ... ... 0.005 0 0.005 2550 0.673 0.003 0.670 ... ... 0.255257
0.188231 ... ... 0.005 0 0.005 2575 0.698 0.003 0.695 ... ... 0.263424
0.185505 ... ... 0.004 0 0.004 2600 0.723 0.003 0.720 ... ... 0.271515
0.181243 ... ... 0.004 -0.001 0.003 2625 0.748 0.003 0.745 ... ... 0.279533
0.185422 ... ... 0.003 0 0.003 2650 0.773 0.003 0.770 ... ... 0.287478
0.189544 ... ... 0.003 0 0.003 2675 0.798 0.003 0.795 ... ... 0.295353
0.182371 ... ... 0.002 0 0.002 2700 0.823 0.003 0.820 ... ... 0.303158
0.186218 ... ... 0.002 0 0.002 2725 0.848 0.003 0.845 ... ... 0.310896
0.190015 ... ... 0.002 0 0.002 2750 0.873 0.003 0.870 ... ... 0.318566
0.177031 ... ... 0.002 -0.001 0.001 2775 0.898 0.003 0.895 ... ... 0.326171
0.180497 ... ... 0.001 0 0.001 2800 0.923 0.003 0.920 ... ... 0.333712
0.183922 ... ... 0.001 0 0.001 2825 0.948 0.003 0.945 ... ... 0.341189
0.187306 ... ... 0.001 0 0.001 2850 0.973 0.003 0.970 ... ... 0.348605
0.19065 ... ... 0.001 0 0.001 2875 0.998 0.003 0.995 ... ... 0.35596

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.