DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 180
Expiration Date: 03/31/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.871075 ... ... 103.650 0.350 104 76000 0.013 0 0.013 ... ... 0.465535
0.844229 ... ... 101.650 0.350 102 78000 0.013 0 0.013 ... ... 0.452175
0.818117 ... ... 99.650 0.350 100 80000 0.013 0 0.013 ... ... 0.439152
0.7927 ... ... 97.650 0.350 98 82000 0.013 0 0.013 ... ... 0.426449
0.767941 ... ... 95.650 0.350 96 84000 0.013 0 0.013 ... ... 0.414051
0.743808 ... ... 93.650 0.350 94 86000 0.013 0 0.013 ... ... 0.401941
0.720269 ... ... 91.650 0.350 92 88000 0.013 0 0.013 ... ... 0.3901
0.697295 ... ... 89.650 0.350 90 90000 0.013 0 0.013 ... ... 0.37852
0.674859 ... ... 87.650 0.350 88 92000 0.013 0 0.013 ... ... 0.367191
0.652937 ... ... 85.650 0.350 86 94000 0.013 0 0.013 ... ... 0.356099
0.631504 ... ... 83.650 0.350 84 96000 0.013 0 0.013 ... ... 0.345236
0.610541 ... ... 81.650 0.350 82 98000 0.013 0 0.013 ... ... 0.334587
0.590025 ... ... 79.650 0.350 80 100000 0.013 0 0.013 ... ... 0.324142
0.569938 ... ... 77.650 0.350 78 102000 0.013 0 0.013 ... ... 0.313895
0.550263 ... ... 75.650 0.350 76 104000 0.013 0 0.013 ... ... 0.303839
0.530981 ... ... 73.650 0.350 74 106000 0.013 0 0.013 ... ... 0.293966
0.512079 ... ... 71.650 0.350 72 108000 0.013 0 0.013 ... ... 0.284267
0.493539 ... ... 69.650 0.350 70 110000 0.013 0 0.013 ... ... 0.274729
0.47535 ... ... 67.650 0.350 68 112000 0.013 0 0.013 ... ... 0.265351
0.457497 ... ... 65.650 0.350 66 114000 0.013 0 0.013 ... ... 0.256129
0.439968 ... ... 63.650 0.350 64 116000 0.013 0 0.013 ... ... 0.247054
0.422751 ... ... 61.650 0.350 62 118000 0.013 0 0.013 ... ... 0.23812
0.405835 ... ... 59.650 0.350 60 120000 0.025 0 0.025 ... ... 0.245403
0.38921 ... ... 57.650 0.350 58 122000 0.025 0 0.025 ... ... 0.236207
0.372864 ... ... 55.650 0.350 56 124000 0.025 0 0.025 ... ... 0.227142
0.356789 ... ... 53.650 0.350 54 126000 0.050 0 0.050 ... ... 0.235659
0.340976 ... ... 51.650 0.350 52 128000 0.050 -0.025 0.075 ... ... 0.226244
0.325417 ... ... 49.650 0.350 50 130000 0.075 -0.025 0.100 ... ... 0.228108
0.310102 ... ... 47.650 0.350 48 132000 0.125 0 0.125 ... ... 0.234243
0.295024 ... ... 45.650 0.350 46 134000 0.150 -0.025 0.175 ... ... 0.23031
0.280176 ... ... 43.675 0.325 44 136000 0.200 -0.025 0.225 ... ... 0.230268
0.270317 ... ... 41.700 0.350 42.050 138000 0.275 0 0.275 ... ... 0.231966
0.260383 ... ... 39.775 0.325 40.100 140000 0.350 -0.025 0.375 ... ... 0.231123
0.254488 ... ... 37.875 0.325 38.200 142000 0.450 -0.025 0.475 ... ... 0.231163
0.247972 ... ... 35.975 0.325 36.300 144000 0.575 -0.025 0.600 ... ... 0.231457
0.244295 ... ... 34.125 0.325 34.450 146000 0.725 -0.025 0.750 ... ... 0.231655
0.24109 ... ... 32.325 0.300 32.625 148000 0.900 -0.025 0.925 ... ... 0.231571
0.238109 ... ... 30.525 0.300 30.825 150000 1.100 -0.050 1.150 ... ... 0.231105
0.236398 ... ... 28.800 0.275 29.075 152000 1.350 -0.050 1.400 ... ... 0.231472
0.235486 ... ... 27.100 0.275 27.375 154000 1.625 -0.050 1.675 ... ... 0.23113
0.235035 ... ... 25.425 0.300 25.725 156000 1.950 -0.075 2.025 ... ... 0.23116
0.233896 ... ... 23.825 0.275 24.100 158000 2.325 -0.075 2.400 ... ... 0.231339
0.232972 ... ... 22.275 0.250 22.525 160000 2.725 -0.100 2.825 ... ... 0.23067
0.232914 ... ... 20.775 0.250 21.025 162000 3.200 -0.100 3.300 ... ... 0.230831
0.232736 ... ... 19.325 0.250 19.575 164000 3.725 -0.125 3.850 ... ... 0.230837
0.232394 ... ... 17.950 0.225 18.175 166000 4.325 -0.100 4.425 ... ... 0.231351
0.231859 ... ... 16.625 0.200 16.825 168000 4.950 -0.150 5.100 ... ... 0.230913
0.23175 ... ... 15.350 0.200 15.550 170000 5.650 -0.150 5.800 ... ... 0.230888
0.231369 ... ... 14.150 0.175 14.325 172000 6.425 -0.150 6.575 ... ... 0.231197
0.23132 ... ... 13 0.175 13.175 174000 7.250 -0.175 7.425 ... ... 0.231195
0.231568 ... ... 11.925 0.175 12.100 176000 8.150 -0.175 8.325 ... ... 0.231486
0.231521 ... ... 10.900 0.175 11.075 178000 9.100 -0.175 9.275 ... ... 0.23148
0.231203 ... ... 9.950 0.150 10.100 180000 10.100 -0.200 10.300 ... ... 0.231203
0.231205 ... ... 9.075 0.125 9.200 182000 11.175 -0.225 11.400 ... ... 0.231245
0.23098 ... ... 8.225 0.125 8.350 184000 12.325 -0.200 12.525 ... ... 0.231634
0.231134 ... ... 7.450 0.125 7.575 186000 13.500 -0.250 13.750 ... ... 0.231255
0.231135 ... ... 6.750 0.100 6.850 188000 14.775 -0.225 15 ... ... 0.231886
0.231023 ... ... 6.075 0.100 6.175 190000 16.075 -0.250 16.325 ... ... 0.231831
0.230845 ... ... 5.475 0.075 5.550 192000 17.425 -0.275 17.700 ... ... 0.231717
0.231285 ... ... 4.900 0.100 5 194000 18.850 -0.250 19.100 ... ... 0.232228
0.231163 ... ... 4.400 0.075 4.475 196000 20.300 -0.275 20.575 ... ... 0.232185
0.231167 ... ... 3.925 0.075 4 198000 21.800 -0.300 22.100 ... ... 0.232278
0.231387 ... ... 3.500 0.075 3.575 200000 23.350 -0.300 23.650 ... ... 0.232597
0.231188 ... ... 3.125 0.050 3.175 202000 24.950 -0.300 25.250 ... ... 0.233258
0.231374 ... ... 2.775 0.050 2.825 204000 26.575 -0.300 26.875 ... ... 0.233609
0.231265 ... ... 2.450 0.050 2.500 206000 28.225 -0.325 28.550 ... ... 0.233689
0.230894 ... ... 2.175 0.025 2.200 208000 29.925 -0.325 30.250 ... ... 0.234415
0.231254 ... ... 1.900 0.050 1.950 210000 31.650 -0.325 31.975 ... ... 0.235066
0.23056 ... ... 1.675 0.025 1.700 212000 33.425 -0.300 33.725 ... ... 0.236713
0.23087 ... ... 1.475 0.025 1.500 214000 35.200 -0.325 35.525 ... ... 0.237529
0.231342 ... ... 1.300 0.025 1.325 216000 37 -0.325 37.325 ... ... 0.238561
0.230837 ... ... 1.125 0.025 1.150 218000 38.825 -0.325 39.150 ... ... 0.239941
0.230599 ... ... 1 0 1 220000 40.675 -0.350 41.025 ... ... 0.24183
0.230817 ... ... 0.875 0 0.875 222000 42.550 -0.325 42.875 ... ... 0.244409
0.231731 ... ... 0.750 0.025 0.775 224000 44.425 -0.350 44.775 ... ... 0.246435
0.231831 ... ... 0.650 0.025 0.675 226000 46.325 -0.350 46.675 ... ... 0.2494
0.230971 ... ... 0.575 0 0.575 228000 48.250 -0.350 48.600 ... ... 0.253524
0.231179 ... ... 0.500 0 0.500 230000 50.175 -0.350 50.525 ... ... 0.257347
0.230477 ... ... 0.425 0 0.425 232000 52.125 -0.350 52.475 ... ... 0.262599
0.231417 ... ... 0.375 0 0.375 234000 54.075 -0.350 54.425 ... ... 0.267676
0.231647 ... ... 0.325 0 0.325 236000 56.050 -0.350 56.400 ... ... 0.274396
0.23102 ... ... 0.275 0 0.275 238000 58.025 -0.350 58.375 ... ... 0.281027
0.229307 ... ... 0.225 0 0.225 240000 60 -0.350 60.350 ... ... 0.287571
0.230613 ... ... 0.200 0 0.200 242000 62 -0.350 62.350 ... ... 0.29589
0.231361 ... ... 0.175 0 0.175 244000 64 -0.350 64.350 ... ... 0.304141
0.231442 ... ... 0.150 0 0.150 246000 66 -0.350 66.350 ... ... 0.312328
0.23069 ... ... 0.125 0 0.125 248000 68 -0.350 68.350 ... ... 0.32045
0.228841 ... ... 0.100 0 0.100 250000 70 -0.350 70.350 ... ... 0.328509
0.233565 ... ... 0.100 0 0.100 252000 72 -0.350 72.350 ... ... 0.336505
0.229974 ... ... 0.075 0 0.075 254000 74 -0.350 74.350 ... ... 0.344441
0.234473 ... ... 0.075 0 0.075 256000 76 -0.350 76.350 ... ... 0.352316
0.228092 ... ... 0.050 0 0.050 258000 78 -0.350 78.350 ... ... 0.360132
0.232343 ... ... 0.050 0 0.050 260000 80 -0.350 80.350 ... ... 0.36789
0.236551 ... ... 0.050 0 0.050 262000 82 -0.350 82.350 ... ... 0.37559
0.224076 ... ... 0.025 0 0.025 264000 84 -0.350 84.350 ... ... 0.383234
0.227977 ... ... 0.025 0 0.025 266000 86 -0.350 86.350 ... ... 0.390822
0.231838 ... ... 0.025 0 0.025 268000 88 -0.350 88.350 ... ... 0.398356
0.235662 ... ... 0.025 0 0.025 270000 90 -0.350 90.350 ... ... 0.405835
0.239449 ... ... 0.025 0 0.025 272000 92 -0.350 92.350 ... ... 0.413262
0.243201 ... ... 0.025 0 0.025 274000 94 -0.350 94.350 ... ... 0.420636
0.231791 ... ... 0.013 0 0.013 276000 96 -0.350 96.350 ... ... 0.427959
0.235291 ... ... 0.013 0 0.013 278000 98 -0.350 98.350 ... ... 0.435231
0.238761 ... ... 0.013 0 0.013 280000 100 -0.350 100.350 ... ... 0.442453
0.2422 ... ... 0.013 0 0.013 282000 102 -0.350 102.350 ... ... 0.449625
0.24561 ... ... 0.013 0 0.013 284000 104 -0.350 104.350 ... ... 0.45675
0.248991 ... ... 0.013 0 0.013 286000 106 -0.350 106.350 ... ... 0.463826
0.252343 ... ... 0.013 0 0.013 288000 108 -0.350 108.350 ... ... 0.470856
0.255665 ... ... 0.013 0 0.013 290000 110 -0.350 110.350 ... ... 0.477839
0.258957 ... ... 0.013 0 0.013 292000 112 -0.350 112.350 ... ... 0.484776
0.262222 ... ... 0.013 0 0.013 294000 114 -0.350 114.350 ... ... 0.491667
0.265463 ... ... 0.013 0 0.013 296000 116 -0.350 116.350 ... ... 0.498515
0.268677 ... ... 0.013 0 0.013 298000 118 -0.350 118.350 ... ... 0.505318
0.271865 ... ... 0.013 0 0.013 300000 120 -0.350 120.350 ... ... 0.512079
0.275028 ... ... 0.013 0 0.013 302000 122 -0.350 122.350 ... ... 0.518796
0.278166 ... ... 0.013 0 0.013 304000 124 -0.350 124.350 ... ... 0.525471
0.281279 ... ... 0.013 0 0.013 306000 126 -0.350 126.350 ... ... 0.532105
0.284368 ... ... 0.013 0 0.013 308000 128 -0.350 128.350 ... ... 0.538698
0.287431 ... ... 0.013 0 0.013 310000 130 -0.350 130.350 ... ... 0.54525
0.290469 ... ... 0.013 0 0.013 312000 132 -0.350 132.350 ... ... 0.551762
0.293484 ... ... 0.013 0 0.013 314000 134 -0.350 134.350 ... ... 0.558235
0.296477 ... ... 0.013 0 0.013 316000 136 -0.350 136.350 ... ... 0.564669
0.299447 ... ... 0.013 0 0.013 318000 138 -0.350 138.350 ... ... 0.571064
0.302394 ... ... 0.013 0 0.013 320000 140 -0.350 140.350 ... ... 0.577422
0.305321 ... ... 0.013 0 0.013 322000 142 -0.350 142.350 ... ... 0.583742
0.308226 ... ... 0.013 0 0.013 324000 144 -0.350 144.350 ... ... 0.590025
0.31111 ... ... 0.013 0 0.013 326000 146 -0.350 146.350 ... ... 0.596272
0.313974 ... ... 0.013 0 0.013 328000 148 -0.350 148.350 ... ... 0.602482
0.316818 ... ... 0.013 0 0.013 330000 150 -0.350 150.350 ... ... 0.608657
0.319641 ... ... 0.013 0 0.013 332000 152 -0.350 152.350 ... ... 0.614797
0.322442 ... ... 0.013 0 0.013 334000 154 -0.350 154.350 ... ... 0.620902
0.325224 ... ... 0.013 0 0.013 336000 156 -0.350 156.350 ... ... 0.626973
0.327986 ... ... 0.013 0 0.013 338000 158 -0.350 158.350 ... ... 0.633011
0.330729 ... ... 0.013 0 0.013 340000 160 -0.350 160.350 ... ... 0.639014
0.333453 ... ... 0.013 0 0.013 342000 162 -0.350 162.350 ... ... 0.644985
0.336159 ... ... 0.013 0 0.013 344000 164 -0.350 164.350 ... ... 0.650923
0.338847 ... ... 0.013 0 0.013 346000 166 -0.350 166.350 ... ... 0.656828
0.341517 ... ... 0.013 0 0.013 348000 168 -0.350 168.350 ... ... 0.662702
0.344169 ... ... 0.013 0 0.013 350000 170 -0.350 170.350 ... ... 0.668544
0.346803 ... ... 0.013 0 0.013 352000 172 -0.350 172.350 ... ... 0.674355
0.34942 ... ... 0.013 0 0.013 354000 174 -0.350 174.350 ... ... 0.680135
0.352021 ... ... 0.013 0 0.013 356000 176 -0.350 176.350 ... ... 0.685885
0.354603 ... ... 0.013 0 0.013 358000 178 -0.350 178.350 ... ... 0.691605
0.357166 ... ... 0.013 0 0.013 360000 180 -0.350 180.350 ... ... 0.697295
0.359713 ... ... 0.013 0 0.013 362000 182 -0.350 182.350 ... ... 0.702955
0.362244 ... ... 0.013 0 0.013 364000 184 -0.350 184.350 ... ... 0.708587
0.364759 ... ... 0.013 0 0.013 366000 186 -0.350 186.350 ... ... 0.714189
0.367258 ... ... 0.013 0 0.013 368000 188 -0.350 188.350 ... ... 0.719763
0.369741 ... ... 0.013 0 0.013 370000 190 -0.350 190.350 ... ... 0.725309
0.372209 ... ... 0.013 0 0.013 372000 192 -0.350 192.350 ... ... 0.730828
0.374662 ... ... 0.013 0 0.013 374000 194 -0.350 194.350 ... ... 0.736318
0.3771 ... ... 0.013 0 0.013 376000 196 -0.350 196.350 ... ... 0.741782
0.379524 ... ... 0.013 0 0.013 378000 198 -0.350 198.350 ... ... 0.747218
0.381933 ... ... 0.013 0 0.013 380000 200 -0.350 200.350 ... ... 0.752628
0.384328 ... ... 0.013 0 0.013 382000 202 -0.350 202.350 ... ... 0.758012
0.386709 ... ... 0.013 0 0.013 384000 204 -0.350 204.350 ... ... 0.76337
0.389076 ... ... 0.013 0 0.013 386000 206 -0.350 206.350 ... ... 0.768701
0.391428 ... ... 0.013 0 0.013 388000 208 -0.350 208.350 ... ... 0.774008
0.393764 ... ... 0.013 0 0.013 390000 210 -0.350 210.350 ... ... 0.779289
0.396087 ... ... 0.013 0 0.013 392000 212 -0.350 212.350 ... ... 0.784545
0.398396 ... ... 0.013 0 0.013 394000 214 -0.350 214.350 ... ... 0.789776
0.400691 ... ... 0.013 0 0.013 396000 216 -0.350 216.350 ... ... 0.794983
0.402973 ... ... 0.013 0 0.013 398000 218 -0.350 218.350 ... ... 0.800165

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.