DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 1.785
Expiration Date: 12/29/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.90312 ... ... 1.260 0 1.260 525 0.001 0 0.001 ... ... 0.417457
0.866071 ... ... 1.235 0 1.235 550 0.001 0 0.001 ... ... 0.402167
0.830991 ... ... 1.210 0 1.210 575 0.001 0 0.001 ... ... 0.387578
0.797683 ... ... 1.185 0 1.185 600 0.001 0 0.001 ... ... 0.373628
0.765977 ... ... 1.160 0 1.160 625 0.001 0 0.001 ... ... 0.36026
0.735727 ... ... 1.135 0 1.135 650 0.001 0 0.001 ... ... 0.347426
0.706805 ... ... 1.110 0 1.110 675 0.001 0 0.001 ... ... 0.335085
0.679099 ... ... 1.085 0 1.085 700 0.001 0 0.001 ... ... 0.3232
0.652511 ... ... 1.060 0 1.060 725 0.001 0 0.001 ... ... 0.311736
0.626954 ... ... 1.035 0 1.035 750 0.001 0 0.001 ... ... 0.300661
0.60235 ... ... 1.010 0 1.010 775 0.001 0 0.001 ... ... 0.28995
0.57863 ... ... 0.985 0 0.985 800 0.001 0 0.001 ... ... 0.27958
0.555732 ... ... 0.960 0 0.960 825 0.001 0 0.001 ... ... 0.269526
0.5336 ... ... 0.935 0 0.935 850 0.001 0 0.001 ... ... 0.259767
0.512185 ... ... 0.910 0 0.910 875 0.001 0 0.001 ... ... 0.250287
0.491439 ... ... 0.885 0 0.885 900 0.001 0 0.001 ... ... 0.241069
0.471323 ... ... 0.860 0 0.860 925 0.001 0 0.001 ... ... 0.232098
0.451798 ... ... 0.835 0 0.835 950 0.001 0 0.001 ... ... 0.223356
0.432829 ... ... 0.810 0 0.810 975 0.001 0 0.001 ... ... 0.214833
0.414386 ... ... 0.785 0 0.785 1000 0.001 0 0.001 ... ... 0.206516
0.396439 ... ... 0.760 0 0.760 1025 0.001 0 0.001 ... ... 0.198395
0.378961 ... ... 0.735 0 0.735 1050 0.001 0 0.001 ... ... 0.190456
0.361928 ... ... 0.710 0 0.710 1075 0.001 0 0.001 ... ... 0.182692
0.345317 ... ... 0.685 0 0.685 1100 0.001 0 0.001 ... ... 0.175093
0.329107 ... ... 0.660 0 0.660 1125 0.001 0 0.001 ... ... 0.16765
0.313278 ... ... 0.635 0 0.635 1150 0.001 0 0.001 ... ... 0.174548
0.297812 ... ... 0.610 0 0.610 1175 0.001 0 0.001 ... ... 0.16686
0.282693 ... ... 0.585 0 0.585 1200 0.001 0 0.001 ... ... 0.159313
0.267905 ... ... 0.560 0 0.560 1225 0.002 0 0.002 ... ... 0.167712
0.253433 ... ... 0.535 0 0.535 1250 0.003 0.001 0.002 ... ... 0.170632
0.239262 ... ... 0.510 0 0.510 1275 0.003 0 0.003 ... ... 0.162436
0.225381 ... ... 0.485 0 0.485 1300 0.004 0 0.004 ... ... 0.162498
0.211777 ... ... 0.460 0 0.460 1325 0.006 0.001 0.005 ... ... 0.166998
0.20186 ... ... 0.436 0 0.436 1350 0.007 0.001 0.006 ... ... 0.16362
0.192035 ... ... 0.412 0 0.412 1375 0.009 0.001 0.008 ... ... 0.163996
0.185379 ... ... 0.388 0.001 0.389 1400 0.011 0.001 0.010 ... ... 0.162829
0.181331 ... ... 0.366 0.001 0.367 1425 0.014 0.002 0.012 ... ... 0.16381
0.176688 ... ... 0.343 0.002 0.345 1450 0.017 0.002 0.015 ... ... 0.163191
0.173936 ... ... 0.322 0.002 0.324 1475 0.021 0.002 0.019 ... ... 0.163929
0.17259 ... ... 0.301 0.003 0.304 1500 0.025 0.002 0.023 ... ... 0.163214
0.170228 ... ... 0.281 0.003 0.284 1525 0.030 0.003 0.027 ... ... 0.163457
0.168895 ... ... 0.262 0.003 0.265 1550 0.035 0.003 0.032 ... ... 0.162409
0.166551 ... ... 0.243 0.003 0.246 1575 0.041 0.003 0.038 ... ... 0.162093
0.164994 ... ... 0.225 0.003 0.228 1600 0.048 0.003 0.045 ... ... 0.162311
0.164045 ... ... 0.208 0.003 0.211 1625 0.056 0.004 0.052 ... ... 0.16293
0.163575 ... ... 0.192 0.003 0.195 1650 0.064 0.004 0.060 ... ... 0.162345
0.163491 ... ... 0.176 0.004 0.180 1675 0.073 0.004 0.069 ... ... 0.16215
0.162326 ... ... 0.161 0.004 0.165 1700 0.083 0.004 0.079 ... ... 0.162287
0.162909 ... ... 0.148 0.004 0.152 1725 0.093 0.004 0.089 ... ... 0.161344
0.162422 ... ... 0.135 0.004 0.139 1750 0.105 0.005 0.100 ... ... 0.162089
0.16226 ... ... 0.122 0.005 0.127 1775 0.117 0.004 0.113 ... ... 0.161785
0.162423 ... ... 0.111 0.005 0.116 1800 0.130 0.004 0.126 ... ... 0.161806
0.161604 ... ... 0.100 0.005 0.105 1825 0.144 0.005 0.139 ... ... 0.162167
0.162481 ... ... 0.091 0.005 0.096 1850 0.159 0.005 0.154 ... ... 0.1629
0.162433 ... ... 0.082 0.005 0.087 1875 0.174 0.005 0.169 ... ... 0.16271
0.162835 ... ... 0.074 0.005 0.079 1900 0.190 0.004 0.186 ... ... 0.162966
0.162355 ... ... 0.066 0.005 0.071 1925 0.207 0.005 0.202 ... ... 0.163734
0.162407 ... ... 0.059 0.005 0.064 1950 0.225 0.005 0.220 ... ... 0.165098
0.163081 ... ... 0.053 0.005 0.058 1975 0.243 0.005 0.238 ... ... 0.165691
0.162961 ... ... 0.047 0.005 0.052 2000 0.261 0.004 0.257 ... ... 0.165498
0.163604 ... ... 0.042 0.005 0.047 2025 0.280 0.004 0.276 ... ... 0.166064
0.163499 ... ... 0.038 0.004 0.042 2050 0.300 0.004 0.296 ... ... 0.167535
0.162594 ... ... 0.033 0.004 0.037 2075 0.320 0.004 0.316 ... ... 0.168368
0.162663 ... ... 0.030 0.003 0.033 2100 0.341 0.004 0.337 ... ... 0.170326
0.163932 ... ... 0.026 0.004 0.030 2125 0.362 0.003 0.359 ... ... 0.17175
0.162543 ... ... 0.023 0.003 0.026 2150 0.383 0.003 0.380 ... ... 0.172619
0.162449 ... ... 0.021 0.002 0.023 2175 0.405 0.003 0.402 ... ... 0.174953
0.163984 ... ... 0.018 0.003 0.021 2200 0.427 0.002 0.425 ... ... 0.176873
0.162516 ... ... 0.016 0.002 0.018 2225 0.450 0.003 0.447 ... ... 0.180584
0.162854 ... ... 0.014 0.002 0.016 2250 0.472 0.001 0.471 ... ... 0.181744
0.16257 ... ... 0.012 0.002 0.014 2275 0.496 0.002 0.494 ... ... 0.187244
0.164739 ... ... 0.011 0.002 0.013 2300 0.519 0.001 0.518 ... ... 0.190199
0.163219 ... ... 0.010 0.001 0.011 2325 0.543 0.001 0.542 ... ... 0.195411
0.1645 ... ... 0.008 0.002 0.010 2350 0.567 0.001 0.566 ... ... 0.200509
0.165377 ... ... 0.008 0.001 0.009 2375 0.591 0.001 0.590 ... ... 0.205498
0.165806 ... ... 0.007 0.001 0.008 2400 0.615 0 0.615 ... ... 0.210381
0.165725 ... ... 0.006 0.001 0.007 2425 0.640 0 0.640 ... ... 0.21778
0.165042 ... ... 0.005 0.001 0.006 2450 0.665 0 0.665 ... ... 0.225107
0.163624 ... ... 0.005 0 0.005 2475 0.690 0 0.690 ... ... 0.232362
0.16125 ... ... 0.004 0 0.004 2500 0.715 0 0.715 ... ... 0.239549
0.16507 ... ... 0.004 0 0.004 2525 0.740 0 0.740 ... ... 0.246667
0.161183 ... ... 0.003 0 0.003 2550 0.765 0 0.765 ... ... 0.253719
0.164776 ... ... 0.003 0 0.003 2575 0.790 0 0.790 ... ... 0.260706
0.16832 ... ... 0.003 0 0.003 2600 0.815 0 0.815 ... ... 0.26763
0.161875 ... ... 0.003 -0.001 0.002 2625 0.840 0 0.840 ... ... 0.27449
0.165182 ... ... 0.002 0 0.002 2650 0.865 0 0.865 ... ... 0.28129
0.168445 ... ... 0.002 0 0.002 2675 0.890 0 0.890 ... ... 0.28803
0.156883 ... ... 0.002 -0.001 0.001 2700 0.915 0 0.915 ... ... 0.294711
0.159862 ... ... 0.002 -0.001 0.001 2725 0.940 0 0.940 ... ... 0.301334
0.162805 ... ... 0.002 -0.001 0.001 2750 0.965 0 0.965 ... ... 0.307901
0.165712 ... ... 0.001 0 0.001 2775 0.990 0 0.990 ... ... 0.314412

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.