DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.955
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
1.152885 ... ... 1.331 0.024 1.355 600 0.001 0 0.001 ... ... 0.630458
1.110999 ... ... 1.306 0.024 1.330 625 0.001 0 0.001 ... ... 0.609508
1.070971 ... ... 1.281 0.024 1.305 650 0.001 0 0.001 ... ... 0.589399
1.032642 ... ... 1.256 0.024 1.280 675 0.001 0 0.001 ... ... 0.570067
0.995876 ... ... 1.231 0.024 1.255 700 0.001 0 0.001 ... ... 0.551455
0.96055 ... ... 1.206 0.024 1.230 725 0.001 0 0.001 ... ... 0.533509
0.926555 ... ... 1.181 0.024 1.205 750 0.001 0 0.001 ... ... 0.516178
0.893796 ... ... 1.156 0.024 1.180 775 0.001 0 0.001 ... ... 0.49942
0.862185 ... ... 1.131 0.024 1.155 800 0.001 0 0.001 ... ... 0.4832
0.831644 ... ... 1.106 0.024 1.130 825 0.001 0 0.001 ... ... 0.467483
0.802102 ... ... 1.081 0.024 1.105 850 0.001 0 0.001 ... ... 0.452235
0.773497 ... ... 1.056 0.024 1.080 875 0.001 0 0.001 ... ... 0.437426
0.745769 ... ... 1.031 0.024 1.055 900 0.001 0 0.001 ... ... 0.423031
0.718867 ... ... 1.006 0.024 1.030 925 0.001 0 0.001 ... ... 0.409027
0.692742 ... ... 0.981 0.024 1.005 950 0.001 0 0.001 ... ... 0.395391
0.667349 ... ... 0.956 0.024 0.980 975 0.001 0 0.001 ... ... 0.382103
0.642649 ... ... 0.931 0.024 0.955 1000 0.001 0 0.001 ... ... 0.36914
0.618604 ... ... 0.906 0.024 0.930 1025 0.001 0 0.001 ... ... 0.356489
0.59518 ... ... 0.881 0.024 0.905 1050 0.001 0 0.001 ... ... 0.344132
0.572345 ... ... 0.856 0.024 0.880 1075 0.001 0 0.001 ... ... 0.332056
0.550069 ... ... 0.831 0.024 0.855 1100 0.001 0 0.001 ... ... 0.320241
0.528326 ... ... 0.806 0.024 0.830 1125 0.001 0 0.001 ... ... 0.308678
0.507089 ... ... 0.781 0.024 0.805 1150 0.001 0 0.001 ... ... 0.297355
0.486336 ... ... 0.756 0.024 0.780 1175 0.001 0 0.001 ... ... 0.286261
0.466045 ... ... 0.731 0.024 0.755 1200 0.001 0 0.001 ... ... 0.27538
0.446194 ... ... 0.706 0.024 0.730 1225 0.001 0 0.001 ... ... 0.264706
0.426764 ... ... 0.681 0.024 0.705 1250 0.001 0 0.001 ... ... 0.254229
0.407738 ... ... 0.656 0.024 0.680 1275 0.001 0 0.001 ... ... 0.24394
0.389099 ... ... 0.631 0.024 0.655 1300 0.001 0 0.001 ... ... 0.233825
0.370831 ... ... 0.606 0.024 0.630 1325 0.001 0 0.001 ... ... 0.223881
0.352919 ... ... 0.581 0.024 0.605 1350 0.001 0 0.001 ... ... 0.233142
0.335349 ... ... 0.556 0.024 0.580 1375 0.001 0 0.001 ... ... 0.222799
0.318108 ... ... 0.531 0.024 0.555 1400 0.001 0 0.001 ... ... 0.212608
0.301183 ... ... 0.506 0.024 0.530 1425 0.002 0 0.002 ... ... 0.223801
0.284562 ... ... 0.481 0.024 0.505 1450 0.002 0 0.002 ... ... 0.21306
0.268234 ... ... 0.456 0.024 0.480 1475 0.003 0 0.003 ... ... 0.216438
0.258709 ... ... 0.432 0.024 0.456 1500 0.004 0 0.004 ... ... 0.216331
0.242872 ... ... 0.408 0.023 0.431 1525 0.005 0 0.005 ... ... 0.214047
0.23905 ... ... 0.384 0.024 0.408 1550 0.006 -0.001 0.007 ... ... 0.210225
0.228934 ... ... 0.361 0.023 0.384 1575 0.008 -0.001 0.009 ... ... 0.211584
0.223485 ... ... 0.338 0.023 0.361 1600 0.010 -0.001 0.011 ... ... 0.210451
0.221439 ... ... 0.316 0.023 0.339 1625 0.012 -0.002 0.014 ... ... 0.207514
0.217854 ... ... 0.295 0.022 0.317 1650 0.015 -0.002 0.017 ... ... 0.207309
0.212999 ... ... 0.274 0.021 0.295 1675 0.019 -0.002 0.021 ... ... 0.208735
0.210256 ... ... 0.253 0.021 0.274 1700 0.023 -0.002 0.025 ... ... 0.207887
0.208969 ... ... 0.234 0.020 0.254 1725 0.027 -0.003 0.030 ... ... 0.205245
0.208656 ... ... 0.215 0.020 0.235 1750 0.033 -0.003 0.036 ... ... 0.206492
0.206518 ... ... 0.197 0.019 0.216 1775 0.039 -0.004 0.043 ... ... 0.20566
0.205125 ... ... 0.180 0.018 0.198 1800 0.046 -0.005 0.051 ... ... 0.205399
0.204252 ... ... 0.164 0.017 0.181 1825 0.053 -0.007 0.060 ... ... 0.20334
0.205833 ... ... 0.149 0.017 0.166 1850 0.062 -0.008 0.070 ... ... 0.203849
0.203518 ... ... 0.135 0.015 0.150 1875 0.072 -0.008 0.080 ... ... 0.204546
0.203502 ... ... 0.123 0.013 0.136 1900 0.082 -0.010 0.092 ... ... 0.203458
0.203676 ... ... 0.110 0.013 0.123 1925 0.094 -0.011 0.105 ... ... 0.204519
0.204042 ... ... 0.099 0.012 0.111 1950 0.106 -0.012 0.118 ... ... 0.203867
0.204625 ... ... 0.089 0.011 0.100 1975 0.119 -0.013 0.132 ... ... 0.203447
0.203588 ... ... 0.079 0.010 0.089 2000 0.133 -0.014 0.147 ... ... 0.20328
0.202839 ... ... 0.070 0.009 0.079 2025 0.148 -0.015 0.163 ... ... 0.203414
0.204374 ... ... 0.062 0.009 0.071 2050 0.164 -0.015 0.179 ... ... 0.20392
0.20444 ... ... 0.055 0.008 0.063 2075 0.181 -0.016 0.197 ... ... 0.2049
0.205056 ... ... 0.048 0.008 0.056 2100 0.198 -0.017 0.215 ... ... 0.20443
0.204235 ... ... 0.043 0.006 0.049 2125 0.217 -0.017 0.234 ... ... 0.206716
0.206358 ... ... 0.038 0.006 0.044 2150 0.236 -0.018 0.254 ... ... 0.207753
0.207268 ... ... 0.033 0.006 0.039 2175 0.256 -0.018 0.274 ... ... 0.209814
0.206888 ... ... 0.029 0.005 0.034 2200 0.276 -0.019 0.295 ... ... 0.210722
0.207728 ... ... 0.026 0.004 0.030 2225 0.297 -0.019 0.316 ... ... 0.212988
0.210139 ... ... 0.023 0.004 0.027 2250 0.318 -0.020 0.338 ... ... 0.214232
0.211581 ... ... 0.020 0.004 0.024 2275 0.340 -0.020 0.360 ... ... 0.217273
0.211971 ... ... 0.018 0.003 0.021 2300 0.362 -0.020 0.382 ... ... 0.21949
0.211179 ... ... 0.016 0.002 0.018 2325 0.384 -0.021 0.405 ... ... 0.220829
0.212764 ... ... 0.014 0.002 0.016 2350 0.407 -0.021 0.428 ... ... 0.224674
0.21343 ... ... 0.012 0.002 0.014 2375 0.430 -0.021 0.451 ... ... 0.227932
0.21738 ... ... 0.011 0.002 0.013 2400 0.453 -0.022 0.475 ... ... 0.23058
0.216235 ... ... 0.009 0.002 0.011 2425 0.476 -0.023 0.499 ... ... 0.23258
0.218867 ... ... 0.008 0.002 0.010 2450 0.500 -0.022 0.522 ... ... 0.238195
0.220903 ... ... 0.007 0.002 0.009 2475 0.524 -0.023 0.547 ... ... 0.243538
0.222281 ... ... 0.007 0.001 0.008 2500 0.548 -0.023 0.571 ... ... 0.248612
0.222916 ... ... 0.006 0.001 0.007 2525 0.572 -0.023 0.595 ... ... 0.253421
0.222684 ... ... 0.005 0.001 0.006 2550 0.596 -0.024 0.620 ... ... 0.257965
0.229063 ... ... 0.005 0.001 0.006 2575 0.621 -0.023 0.644 ... ... 0.267258
0.227537 ... ... 0.004 0.001 0.005 2600 0.646 -0.023 0.669 ... ... 0.276463
0.224643 ... ... 0.004 0 0.004 2625 0.670 -0.024 0.694 ... ... 0.280611
0.230445 ... ... 0.003 0.001 0.004 2650 0.695 -0.024 0.719 ... ... 0.289667
0.225371 ... ... 0.003 0 0.003 2675 0.720 -0.024 0.744 ... ... 0.298641
0.230831 ... ... 0.002 0.001 0.003 2700 0.745 -0.024 0.769 ... ... 0.307534
0.222368 ... ... 0.002 0 0.002 2725 0.770 -0.024 0.794 ... ... 0.316348
0.227459 ... ... 0.002 0 0.002 2750 0.795 -0.024 0.819 ... ... 0.325084
0.232484 ... ... 0.001 0.001 0.002 2775 0.820 -0.024 0.844 ... ... 0.333745
0.216777 ... ... 0.001 0 0.001 2800 0.845 -0.024 0.869 ... ... 0.342331
0.221358 ... ... 0.001 0 0.001 2825 0.870 -0.024 0.894 ... ... 0.350843
0.225884 ... ... 0.001 0 0.001 2850 0.895 -0.024 0.919 ... ... 0.359283
0.230356 ... ... 0.001 0 0.001 2875 0.920 -0.024 0.944 ... ... 0.367653
0.234777 ... ... 0.001 0 0.001 2900 0.945 -0.024 0.969 ... ... 0.375954
0.239147 ... ... 0.001 0 0.001 2925 0.970 -0.024 0.994 ... ... 0.384186

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.