DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.880
Expiration Date: 12/02/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.998926 ... ... 1.285 -0.005 1.280 600 0.001 0 0.001 ... ... 0.52542
0.96135 ... ... 1.260 -0.005 1.255 625 0.001 0 0.001 ... ... 0.507409
0.925451 ... ... 1.235 -0.005 1.230 650 0.001 0 0.001 ... ... 0.490122
0.891087 ... ... 1.210 -0.005 1.205 675 0.001 0 0.001 ... ... 0.473502
0.858131 ... ... 1.185 -0.005 1.180 700 0.001 0 0.001 ... ... 0.457495
0.826474 ... ... 1.160 -0.005 1.155 725 0.001 0 0.001 ... ... 0.442058
0.796017 ... ... 1.135 -0.005 1.130 750 0.001 0 0.001 ... ... 0.42715
0.766671 ... ... 1.110 -0.005 1.105 775 0.001 0 0.001 ... ... 0.412736
0.738358 ... ... 1.085 -0.005 1.080 800 0.001 0 0.001 ... ... 0.398782
0.711008 ... ... 1.060 -0.005 1.055 825 0.001 0 0.001 ... ... 0.385254
0.684557 ... ... 1.035 -0.005 1.030 850 0.001 0 0.001 ... ... 0.372129
0.658947 ... ... 1.010 -0.005 1.005 875 0.001 0 0.001 ... ... 0.359383
0.634125 ... ... 0.985 -0.005 0.980 900 0.001 0 0.001 ... ... 0.346991
0.610044 ... ... 0.960 -0.005 0.955 925 0.001 0 0.001 ... ... 0.334932
0.586661 ... ... 0.935 -0.005 0.930 950 0.001 0 0.001 ... ... 0.323186
0.563935 ... ... 0.910 -0.005 0.905 975 0.001 0 0.001 ... ... 0.311738
0.54183 ... ... 0.885 -0.005 0.880 1000 0.001 0 0.001 ... ... 0.300571
0.520313 ... ... 0.860 -0.005 0.855 1025 0.001 0 0.001 ... ... 0.289669
0.499352 ... ... 0.835 -0.005 0.830 1050 0.001 0 0.001 ... ... 0.279016
0.47892 ... ... 0.810 -0.005 0.805 1075 0.001 0 0.001 ... ... 0.268602
0.458988 ... ... 0.785 -0.005 0.780 1100 0.001 0 0.001 ... ... 0.258414
0.439533 ... ... 0.760 -0.005 0.755 1125 0.001 0 0.001 ... ... 0.248441
0.420532 ... ... 0.735 -0.005 0.730 1150 0.001 0 0.001 ... ... 0.238669
0.401964 ... ... 0.710 -0.005 0.705 1175 0.001 0 0.001 ... ... 0.229091
0.383808 ... ... 0.685 -0.005 0.680 1200 0.001 0 0.001 ... ... 0.219698
0.366048 ... ... 0.660 -0.005 0.655 1225 0.001 0 0.001 ... ... 0.210477
0.348664 ... ... 0.635 -0.005 0.630 1250 0.001 0 0.001 ... ... 0.201421
0.331642 ... ... 0.610 -0.005 0.605 1275 0.001 0 0.001 ... ... 0.192524
0.314965 ... ... 0.585 -0.005 0.580 1300 0.001 0.001 0.001 ... ... 0.200268
0.29862 ... ... 0.560 -0.005 0.555 1325 0.001 0 0.001 ... ... 0.191019
0.282593 ... ... 0.535 -0.005 0.530 1350 0.001 0 0.001 ... ... 0.181912
0.266872 ... ... 0.510 -0.005 0.505 1375 0.002 0 0.002 ... ... 0.191274
0.251445 ... ... 0.485 -0.005 0.480 1400 0.003 0.001 0.002 ... ... 0.194238
0.236301 ... ... 0.460 -0.005 0.455 1425 0.003 0 0.003 ... ... 0.184255
0.226736 ... ... 0.435 -0.004 0.431 1450 0.005 0.001 0.004 ... ... 0.191958
0.21708 ... ... 0.411 -0.004 0.407 1475 0.006 0.001 0.005 ... ... 0.188466
0.207333 ... ... 0.387 -0.004 0.383 1500 0.008 0.002 0.006 ... ... 0.189629
0.201786 ... ... 0.364 -0.004 0.360 1525 0.010 0.002 0.008 ... ... 0.188558
0.199367 ... ... 0.341 -0.003 0.338 1550 0.012 0.001 0.011 ... ... 0.185874
0.195679 ... ... 0.319 -0.003 0.316 1575 0.015 0.002 0.013 ... ... 0.185644
0.190934 ... ... 0.297 -0.003 0.294 1600 0.019 0.002 0.017 ... ... 0.18688
0.190975 ... ... 0.276 -0.002 0.274 1625 0.023 0.002 0.021 ... ... 0.186082
0.189299 ... ... 0.256 -0.002 0.254 1650 0.028 0.003 0.025 ... ... 0.1863
0.188574 ... ... 0.237 -0.002 0.235 1675 0.033 0.003 0.030 ... ... 0.184769
0.188496 ... ... 0.218 -0.001 0.217 1700 0.040 0.004 0.036 ... ... 0.186213
0.186799 ... ... 0.201 -0.002 0.199 1725 0.047 0.004 0.043 ... ... 0.185816
0.187587 ... ... 0.184 -0.001 0.183 1750 0.055 0.004 0.051 ... ... 0.185802
0.188586 ... ... 0.169 -0.001 0.168 1775 0.064 0.003 0.061 ... ... 0.186066
0.187971 ... ... 0.154 -0.001 0.153 1800 0.075 0.004 0.071 ... ... 0.18834
0.189367 ... ... 0.141 -0.001 0.140 1825 0.086 0.004 0.082 ... ... 0.188961
0.190934 ... ... 0.129 -0.001 0.128 1850 0.098 0.003 0.095 ... ... 0.189786
0.191021 ... ... 0.118 -0.002 0.116 1875 0.111 0.003 0.108 ... ... 0.190832
0.191382 ... ... 0.108 -0.003 0.105 1900 0.125 0.002 0.123 ... ... 0.192135
0.192053 ... ... 0.099 -0.004 0.095 1925 0.139 0.001 0.138 ... ... 0.192069
0.19309 ... ... 0.090 -0.004 0.086 1950 0.154 0 0.154 ... ... 0.192359
0.192843 ... ... 0.082 -0.005 0.077 1975 0.170 0 0.170 ... ... 0.193068
0.193065 ... ... 0.074 -0.005 0.069 2000 0.187 0 0.187 ... ... 0.194283
0.193852 ... ... 0.067 -0.005 0.062 2025 0.204 0 0.204 ... ... 0.194308
0.193458 ... ... 0.060 -0.005 0.055 2050 0.222 0 0.222 ... ... 0.19498
0.193775 ... ... 0.053 -0.004 0.049 2075 0.241 0.001 0.240 ... ... 0.196445
0.19497 ... ... 0.047 -0.003 0.044 2100 0.260 0.001 0.259 ... ... 0.196864
0.195124 ... ... 0.042 -0.003 0.039 2125 0.280 0.002 0.278 ... ... 0.198299
0.196411 ... ... 0.037 -0.002 0.035 2150 0.301 0.003 0.298 ... ... 0.200982
0.196741 ... ... 0.033 -0.002 0.031 2175 0.322 0.004 0.318 ... ... 0.202869
0.198546 ... ... 0.029 -0.001 0.028 2200 0.343 0.004 0.339 ... ... 0.203924
0.199532 ... ... 0.026 -0.001 0.025 2225 0.365 0.005 0.360 ... ... 0.206667
0.199628 ... ... 0.023 -0.001 0.022 2250 0.387 0.005 0.382 ... ... 0.208753
0.201772 ... ... 0.020 0 0.020 2275 0.409 0.005 0.404 ... ... 0.210149
0.203249 ... ... 0.018 0 0.018 2300 0.432 0.005 0.427 ... ... 0.21382
0.204003 ... ... 0.016 0 0.016 2325 0.455 0.005 0.450 ... ... 0.217042
0.203952 ... ... 0.014 0 0.014 2350 0.478 0.005 0.473 ... ... 0.219805
0.206985 ... ... 0.013 0 0.013 2375 0.501 0.004 0.497 ... ... 0.222092
0.205336 ... ... 0.012 -0.001 0.011 2400 0.525 0.005 0.520 ... ... 0.227498
0.207218 ... ... 0.010 0 0.010 2425 0.549 0.005 0.544 ... ... 0.232701
0.208577 ... ... 0.009 0 0.009 2450 0.573 0.005 0.568 ... ... 0.237707
0.209356 ... ... 0.008 0 0.008 2475 0.597 0.005 0.592 ... ... 0.242521
0.209477 ... ... 0.007 0 0.007 2500 0.621 0.005 0.616 ... ... 0.247148
0.208824 ... ... 0.006 0 0.006 2525 0.645 0.004 0.641 ... ... 0.25159
0.207224 ... ... 0.005 0 0.005 2550 0.670 0.005 0.665 ... ... 0.260024
0.204399 ... ... 0.005 -0.001 0.004 2575 0.695 0.005 0.690 ... ... 0.268379
0.20944 ... ... 0.004 0 0.004 2600 0.720 0.005 0.715 ... ... 0.276657
0.204669 ... ... 0.003 0 0.003 2625 0.745 0.005 0.740 ... ... 0.284858
0.209413 ... ... 0.003 0 0.003 2650 0.770 0.005 0.765 ... ... 0.292984
0.201608 ... ... 0.003 -0.001 0.002 2675 0.795 0.005 0.790 ... ... 0.301037
0.206033 ... ... 0.002 0 0.002 2700 0.820 0.005 0.815 ... ... 0.309019
0.210399 ... ... 0.002 0 0.002 2725 0.845 0.005 0.840 ... ... 0.31693
0.214709 ... ... 0.002 0 0.002 2750 0.870 0.005 0.865 ... ... 0.324772
0.200084 ... ... 0.001 0 0.001 2775 0.895 0.005 0.890 ... ... 0.332547
0.204019 ... ... 0.001 0 0.001 2800 0.920 0.005 0.915 ... ... 0.340255
0.207907 ... ... 0.001 0 0.001 2825 0.945 0.005 0.940 ... ... 0.347898
0.211749 ... ... 0.001 0 0.001 2850 0.970 0.005 0.965 ... ... 0.355476
0.215545 ... ... 0.001 0 0.001 2875 0.995 0.005 0.990 ... ... 0.362992

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.