DairyVisor Data

Markets - Livestock

Underlying Price: 2.050
Expiration Date: 12/31/19

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.759944 ... ... 1.630 0.006 1.636 425 0.001 0 0.001 ... ... 2.403707
3.62394 ... ... 1.605 0.006 1.611 450 0.001 0 0.001 ... ... 2.317773
3.496174 ... ... 1.580 0.006 1.586 475 0.001 0 0.001 ... ... 2.236704
3.375716 ... ... 1.555 0.006 1.561 500 0.001 0 0.001 ... ... 0
3.261779 ... ... 1.530 0.006 1.536 525 0.001 0 0.001 ... ... 0
3.1537 1.487 ... 1.511 ... ... 550 0.001 0 0.001 ... ... 0
3.050908 1.513 1.513 1.486 ... ... 575 0.001 0 0.001 ... ... 0
2.952907 ... ... 1.455 0.006 1.461 600 0.001 0 0.001 ... ... 0
2.85927 ... ... 1.430 0.006 1.436 625 0.001 0 0.001 ... ... 0
2.769623 ... ... 1.405 0.006 1.411 650 0.001 0 0.001 ... ... 0
2.683635 ... ... 1.380 0.006 1.386 675 0.001 0 0.001 ... ... 0
2.601013 1.339 ... 1.361 ... ... 700 0.001 0 0.001 ... ... 0
2.521499 ... ... 1.330 0.006 1.336 725 0.001 0 0.001 ... ... 0
2.444864 ... ... 1.305 0.006 1.311 750 0.001 0 0.001 ... ... 0
2.370897 ... ... 1.280 0.006 1.286 775 0.001 0 0.001 ... ... 0
2.299414 ... ... 1.255 0.006 1.261 800 0.001 0 0.001 ... ... 0
2.230246 ... ... 1.230 0.006 1.236 825 0.001 0 0.001 ... ... 0
2.163241 ... 1.254 1.211 ... ... 850 0.001 0 0.001 ... ... 0
2.098259 ... ... 1.180 0.006 1.186 875 0.001 0 0.001 ... ... 0
2.035175 ... 1.212 1.161 ... ... 900 ... ... 0.001 ... 0.005 0
1.973873 ... ... 1.130 0.006 1.136 925 0.001 0 0.001 ... ... 0
1.914248 ... ... 1.105 0.006 1.111 950 0.001 0 0.001 ... ... 0
1.8562 ... ... 1.080 0.006 1.086 975 0.001 0 0.001 ... ... 0
1.799641 ... ... 1.055 0.006 1.061 1000 ... ... 0.001 ... 0.005 1.134319
1.744488 ... ... 1.030 0.006 1.036 1025 0.001 0 0.001 ... ... 1.097867
1.690664 ... 1.072 1.011 ... ... 1050 0.001 0 0.001 ... ... 1.062274
1.638096 ... ... 0.980 0.006 0.986 1075 ... ... 0.001 ... 0.005 1.027488
1.586718 0.937 ... 0.961 ... ... 1100 0.001 0 0.001 ... ... 0.993473
1.536469 ... ... 0.930 0.006 0.936 1125 0.001 0 0.001 ... ... 0.960194
1.487291 0.922 0.922 0.911 ... ... 1150 ... ... 0.001 ... 0.005 0.927615
1.439127 ... 0.936 0.886 ... ... 1175 0.001 0 0.001 ... ... 0.895701
1.391928 ... ... 0.855 0.006 0.861 1200 0.001 0 0.001 ... ... 0.864413
1.345645 ... ... 0.830 0.006 0.836 1225 0.001 0 0.001 ... ... 0.83373
1.300232 ... ... 0.805 0.006 0.811 1250 0.001 0 0.001 ... ... 0.803625
1.255645 0.761 ... 0.786 ... ... 1275 0.001 0 0.001 ... ... 0.774072
1.211845 ... ... 0.755 0.006 0.761 1300 0.001 0 0.001 ... ... 0.745033
1.168791 ... ... 0.730 0.006 0.736 1325 ... ... 0.001 ... 0.005 0.716496
1.126446 ... 0.761 0.711 ... ... 1350 0.001 0 0.001 ... ... 0.688441
1.084774 0.662 ... 0.686 ... ... 1375 0.001 0 0.001 ... ... 0.660846
1.043741 ... ... 0.655 0.006 0.661 1400 ... ... 0.001 ... 0.005 0.633677
1.003311 ... 0.678 0.636 ... ... 1425 ... ... 0.001 ... 0.005 0.606925
0.963454 ... ... 0.605 0.006 0.611 1450 ... ... 0.001 ... 0.009 0.580572
0.924137 ... ... 0.580 0.006 0.586 1475 ... ... 0.001 ... 0.009 0.55459
0.88533 ... ... 0.555 0.006 0.561 1500 ... ... 0.001 ... 0.009 0.528966
0.847 0.544 0.544 0.536 ... ... 1525 ... ... 0.001 ... 0.009 0.503691
0.809116 ... ... 0.505 0.006 0.511 1550 ... ... 0.001 ... 0.009 0.478736
0.771649 ... 0.526 0.486 ... ... 1575 ... ... 0.001 ... 0.005 0.454083
0.734566 ... ... 0.455 0.006 0.461 1600 ... ... 0.001 ... 0.009 0.429721
0.697837 ... ... 0.430 0.006 0.436 1625 ... ... 0.001 ... 0.009 0.405631
0.661424 0.433 0.433 0.411 ... ... 1650 ... ... 0.001 ... 0.004 0.381795
0.625298 ... ... 0.380 0.006 0.386 1675 ... ... 0.001 ... 0.004 0.358194
0.589418 ... ... 0.355 0.006 0.361 1700 ... ... 0.001 ... 0.004 0.334808
0.553744 ... 0.388 0.336 ... ... 1725 ... ... 0.001 ... 0.004 0.311625
0.518233 ... ... 0.305 0.006 0.311 1750 ... ... 0.001 ... 0.004 0.288609
0.482833 ... ... 0.280 0.006 0.286 1775 ... ... 0.001 ... 0.004 0.265754
0.447492 0.246 ... 0.261 ... ... 1800 ... ... 0.001 ... 0.004 0.243019
0.412138 0.235 0.234 0.236 ... ... 1825 ... ... 0.001 ... 0.004 0.220385
0.376693 0.210 0.209 0.211 ... ... 1850 ... ... 0.001 ... 0.004 0.19781
0.341054 0.185 0.185 0.186 ... ... 1875 ... ... 0.001 ... 0.004 0.175254
0.30509 0.160 0.160 0.161 ... ... 1900 ... ... 0.001 ... 0.004 0.152662
0.268621 0.135 0.134 0.136 ... ... 1925 ... ... 0.001 ... 0.004 0.129957
0.231389 0.110 0.109 0.111 ... ... 1950 ... ... 0.001 ... 0.004 0.107036
0.192988 0.085 0.085 0.086 ... ... 1975 ... ... 0.001 ... 0.004 0.083726
0.069853 0.051 0.051 0.062 -0.011 0.051 2000 ... ... 0.001 ... 0.005 0.069012
0.065868 0.030 0.029 0.040 -0.011 0.029 2025 ... ... 0.004 0.004 0.004 0.06568
0.10717 0.037 0.015 0.021 ... ... 2050 ... ... 0.010 0.012 0.012 0.051032
0.101766 0.009 0.007 0.010 ... ... 2075 ... ... 0.024 0.035 0.029 0
0.099118 0.003 0.003 0.004 ... ... 2100 ... ... 0.043 0.045 0.045 0
0.092 ... 0.005 0.001 ... ... 2125 0.065 -0.006 0.071 ... ... 0
0.101937 ... 0.004 0.001 ... ... 2150 ... ... 0.089 0.039 ... 0
0.122262 ... 0.004 0.001 ... ... 2175 0.114 -0.006 0.120 ... ... 0
0.141876 ... 0.004 0.001 ... ... 2200 0.139 -0.006 0.145 ... ... 0
0.160887 ... ... 0.001 0 0.001 2225 0.164 -0.006 0.170 ... ... 0
0.179378 ... ... 0.001 0 0.001 2250 0.189 -0.006 0.195 ... ... 0
0.197406 ... ... 0.001 0 0.001 2275 ... ... 0.214 ... 0.238 0
0.215014 ... ... 0.001 0 0.001 2300 0.239 -0.006 0.245 ... ... 0
0.23224 ... ... 0.001 0 0.001 2325 ... ... 0.264 0.212 ... 0
0.249109 ... ... 0.001 0 0.001 2350 0.289 -0.006 0.295 ... ... 0
0.265652 ... ... 0.001 0 0.001 2375 0.314 -0.006 0.320 ... ... 0
0.28188 ... ... 0.001 0 0.001 2400 0.339 -0.006 0.345 ... ... 0
0.297822 ... ... 0.001 0 0.001 2425 ... ... 0.364 0.318 ... 0
0.313486 ... ... 0.001 0 0.001 2450 0.389 -0.006 0.395 ... ... 0
0.328883 ... ... 0.001 0 0.001 2475 0.414 -0.006 0.420 ... ... 0
0.344041 ... ... 0.001 0 0.001 2500 0.439 -0.006 0.445 ... ... 0
0.358952 ... ... 0.001 0 0.001 2525 0.464 -0.006 0.470 ... ... 0
0.373634 ... 0.005 0.001 ... ... 2550 0.489 -0.006 0.495 ... ... 0
0.388101 ... ... 0.001 0 0.001 2575 0.514 -0.006 0.520 ... ... 0
0.402356 ... 0.005 0.001 ... ... 2600 0.539 -0.006 0.545 ... ... 0
0.416407 ... ... 0.001 0 0.001 2625 0.564 -0.006 0.570 ... ... 0
0.430263 ... ... 0.001 0 0.001 2650 0.589 -0.006 0.595 ... ... 0
0.443929 ... ... 0.001 0 0.001 2675 0.614 -0.006 0.620 ... ... 0
0.457409 ... ... 0.001 0 0.001 2700 ... ... 0.639 0.585 ... 0
0.470716 ... ... 0.001 0 0.001 2725 0.664 -0.006 0.670 ... ... 0
0.483854 ... ... 0.001 0 0.001 2750 ... ... 0.689 0.648 ... 0
0.496825 ... ... 0.001 0 0.001 2775 0.714 -0.006 0.720 ... ... 0
0.509626 ... ... 0.001 0 0.001 2800 0.739 -0.006 0.745 ... ... 0
0.522272 ... ... 0.001 0 0.001 2825 ... ... 0.764 ... 0.789 0
0.534769 ... ... 0.001 0 0.001 2850 ... ... 0.789 ... 0.813 0
0.547122 ... ... 0.001 0 0.001 2875 0.814 -0.006 0.820 ... ... 0
0.559329 ... ... 0.001 0 0.001 2900 ... ... 0.839 ... 0.860 0
0.57139 ... ... 0.001 0 0.001 2925 0.864 -0.006 0.870 ... ... 0
0.583313 ... ... 0.001 0 0.001 2950 0.889 -0.006 0.895 ... ... 0
0.595104 ... ... 0.001 0 0.001 2975 0.914 -0.006 0.920 ... ... 0
0.606766 ... ... 0.001 0 0.001 3000 ... ... 0.939 ... 0.962 0
0.618302 ... ... 0.001 0 0.001 3025 0.964 -0.006 0.970 ... ... 0
0.629711 ... 0.005 0.001 ... ... 3050 0.989 -0.006 0.995 ... ... 0
0.640999 ... ... 0.001 0 0.001 3075 1.014 -0.006 1.020 ... ... 0
0.652168 ... 0.005 0.001 ... ... 3100 1.039 -0.006 1.045 ... ... 0
0.663222 ... ... 0.001 0 0.001 3125 1.064 -0.006 1.070 ... ... 0
0.674163 ... ... 0.001 0 0.001 3150 ... ... 1.089 ... 1.115 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.