DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 170
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
1.00679 ... ... 102 0 102 68000 0.013 0 0.013 ... ... 0.570265
0.974202 ... ... 100 0 100 70000 0.013 0 0.013 ... ... 0.553036
0.942603 ... ... 98 0 98 72000 0.013 0 0.013 ... ... 0.536294
0.911932 ... ... 96 0 96 74000 0.013 0 0.013 ... ... 0.520012
0.882137 ... ... 94 0 94 76000 0.013 0 0.013 ... ... 0.504163
0.853169 ... ... 92 0 92 78000 0.013 0 0.013 ... ... 0.488725
0.824984 ... ... 90 0 90 80000 0.013 0 0.013 ... ... 0.473668
0.797539 ... ... 88 0 88 82000 0.013 0 0.013 ... ... 0.458977
0.770797 ... ... 86 0 86 84000 0.013 0 0.013 ... ... 0.444635
0.744722 ... ... 84 0 84 86000 0.013 0 0.013 ... ... 0.430624
0.71928 ... ... 82 0 82 88000 0.013 0 0.013 ... ... 0.416929
0.694443 ... ... 80 0 80 90000 0.013 0 0.013 ... ... 0.403531
0.670181 ... ... 78 0 78 92000 0.013 0 0.013 ... ... 0.390413
0.646467 ... ... 76 0 76 94000 0.013 0 0.013 ... ... 0.377568
0.623279 ... ... 74 0 74 96000 0.013 0 0.013 ... ... 0.364984
0.600591 ... ... 72 0 72 98000 0.013 0 0.013 ... ... 0.352648
0.578383 ... ... 70 0 70 100000 0.013 0 0.013 ... ... 0.340546
0.556635 ... ... 68 0 68 102000 0.013 0 0.013 ... ... 0.328666
0.535327 ... ... 66 0 66 104000 0.013 0 0.013 ... ... 0.317004
0.514442 ... ... 64 0 64 106000 0.013 0 0.013 ... ... 0.305549
0.493963 ... ... 62 0 62 108000 0.013 0 0.013 ... ... 0.294295
0.473874 ... ... 60 0 60 110000 0.013 0 0.013 ... ... 0.283227
0.454161 ... ... 58 0 58 112000 0.013 0 0.013 ... ... 0.272339
0.434809 ... ... 56 0 56 114000 0.013 0 0.013 ... ... 0.261625
0.415804 ... ... 54 0 54 116000 0.013 0 0.013 ... ... 0.25108
0.397135 ... ... 52 0 52 118000 0.013 0 0.013 ... ... 0.240689
0.37879 ... ... 50 0 50 120000 0.013 0 0.013 ... ... 0.230448
0.360756 ... ... 48 0 48 122000 0.025 0 0.025 ... ... 0.236351
0.343024 ... ... 46 0 46 124000 0.025 0 0.025 ... ... 0.22578
0.325584 ... ... 44 0 44 126000 0.050 0 0.050 ... ... 0.233192
0.308425 ... ... 42 0 42 128000 0.050 -0.025 0.075 ... ... 0.222178
0.291538 ... ... 40 0 40 130000 0.075 -0.025 0.100 ... ... 0.222619
0.274915 ... ... 38 0 38 132000 0.125 0 0.125 ... ... 0.227301
0.2619 ... ... 36.025 0 36.025 134000 0.175 0 0.175 ... ... 0.227192
0.252043 ... ... 34.100 -0.025 34.075 136000 0.225 -0.025 0.250 ... ... 0.224372
0.244635 ... ... 32.175 -0.025 32.150 138000 0.325 -0.025 0.350 ... ... 0.226774
0.238911 ... ... 30.275 -0.025 30.250 140000 0.425 -0.025 0.450 ... ... 0.22568
0.236303 ... ... 28.425 -0.025 28.400 142000 0.575 -0.025 0.600 ... ... 0.226919
0.233667 ... ... 26.600 -0.025 26.575 144000 0.725 -0.050 0.775 ... ... 0.225205
0.23077 ... ... 24.825 -0.050 24.775 146000 0.950 -0.050 1 ... ... 0.226392
0.230288 ... ... 23.075 -0.025 23.050 148000 1.200 -0.050 1.250 ... ... 0.226197
0.22871 ... ... 21.400 -0.050 21.350 150000 1.500 -0.050 1.550 ... ... 0.226098
0.228386 ... ... 19.775 -0.050 19.725 152000 1.850 -0.075 1.925 ... ... 0.225833
0.227759 ... ... 18.225 -0.075 18.150 154000 2.275 -0.075 2.350 ... ... 0.226269
0.227668 ... ... 16.700 -0.050 16.650 156000 2.750 -0.075 2.825 ... ... 0.226123
0.225258 ... ... 15.225 -0.075 15.150 158000 3.250 -0.075 3.325 ... ... 0.224521
0.223276 ... ... 13.800 -0.075 13.725 160000 3.800 -0.075 3.875 ... ... 0.222427
0.220751 ... ... 12.450 -0.100 12.350 162000 4.425 -0.075 4.500 ... ... 0.220571
0.219125 ... ... 11.175 -0.100 11.075 164000 5.125 -0.100 5.225 ... ... 0.21881
0.218209 ... ... 10 -0.100 9.900 166000 5.925 -0.100 6.025 ... ... 0.217766
0.217188 ... ... 8.900 -0.100 8.800 168000 6.825 -0.100 6.925 ... ... 0.217323
0.216742 ... ... 7.900 -0.100 7.800 170000 7.800 -0.100 7.900 ... ... 0.216742
0.216863 ... ... 7 -0.100 6.900 172000 8.875 -0.100 8.975 ... ... 0.21673
0.217606 ... ... 6.200 -0.100 6.100 174000 10.075 -0.100 10.175 ... ... 0.218038
0.218363 ... ... 5.475 -0.100 5.375 176000 11.325 -0.100 11.425 ... ... 0.218667
0.21998 ... ... 4.850 -0.100 4.750 178000 12.675 -0.100 12.775 ... ... 0.220151
0.221913 ... ... 4.300 -0.100 4.200 180000 14.100 -0.100 14.200 ... ... 0.221944
0.223565 ... ... 3.800 -0.100 3.700 182000 15.600 -0.100 15.700 ... ... 0.224237
0.225064 ... ... 3.350 -0.100 3.250 184000 17.150 -0.100 17.250 ... ... 0.226436
0.227423 ... ... 2.975 -0.100 2.875 186000 18.750 -0.100 18.850 ... ... 0.228701
0.22912 ... ... 2.575 -0.050 2.525 188000 20.400 -0.025 20.425 ... ... 0.231218
0.231184 ... ... 2.225 0 2.225 190000 22.075 0.025 22.050 ... ... 0.233226
0.232815 ... ... 1.900 0.050 1.950 192000 23.800 0.075 23.725 ... ... 0.23584
0.23522 ... ... 1.625 0.100 1.725 194000 25.550 0.100 25.450 ... ... 0.238239
0.237533 ... ... 1.400 0.125 1.525 196000 27.325 0.125 27.200 ... ... 0.240541
0.238588 ... ... 1.175 0.150 1.325 198000 29.125 0.150 28.975 ... ... 0.242881
0.24107 ... ... 1 0.175 1.175 200000 30.950 0.150 30.800 ... ... 0.245423
0.242438 ... ... 0.850 0.175 1.025 202000 32.800 0.175 32.625 ... ... 0.248362
0.244222 ... ... 0.700 0.200 0.900 204000 34.675 0.175 34.500 ... ... 0.251923
0.246694 ... ... 0.600 0.200 0.800 206000 36.575 0.200 36.375 ... ... 0.256361
0.248209 ... ... 0.500 0.200 0.700 208000 38.475 0.200 38.275 ... ... 0.260164
0.24862 ... ... 0.425 0.175 0.600 210000 40.375 0.175 40.200 ... ... 0.263292
0.250154 ... ... 0.350 0.175 0.525 212000 42.300 0.175 42.125 ... ... 0.267741
0.253312 ... ... 0.275 0.200 0.475 214000 44.225 0.150 44.075 ... ... 0.271686
0.252932 ... ... 0.250 0.150 0.400 216000 46.175 0.125 46.050 ... ... 0.277382
0.25441 ... ... 0.200 0.150 0.350 218000 48.125 0.100 48.025 ... ... 0.282776
0.258494 ... ... 0.150 0.175 0.325 220000 50.100 0.100 50 ... ... 0.290307
0.258392 ... ... 0.125 0.150 0.275 222000 52.075 0.075 52 ... ... 0.297697
0.261352 ... ... 0.100 0.150 0.250 224000 54.050 0.050 54 ... ... 0.304953
0.263799 ... ... 0.100 0.125 0.225 226000 56.025 0.025 56 ... ... 0.312079
0.265666 ... ... 0.075 0.125 0.200 228000 58 0 58 ... ... 0.319079
0.266865 ... ... 0.075 0.100 0.175 230000 60 0 60 ... ... 0.328596
0.267266 ... ... 0.050 0.100 0.150 232000 62 0 62 ... ... 0.338034
0.26668 ... ... 0.050 0.075 0.125 234000 64 0 64 ... ... 0.347392
0.272664 ... ... 0.050 0.075 0.125 236000 66 0 66 ... ... 0.356673
0.270579 ... ... 0.025 0.075 0.100 238000 68 0 68 ... ... 0.365878
0.276299 ... ... 0.025 0.075 0.100 240000 70 0 70 ... ... 0.375007
0.272128 ... ... 0.025 0.050 0.075 242000 72 0 72 ... ... 0.384064
0.277571 ... ... 0.025 0.050 0.075 244000 74 0 74 ... ... 0.393048
0.282951 ... ... 0.025 0.050 0.075 246000 76 0 76 ... ... 0.401961
0.275208 ... ... 0.025 0.025 0.050 248000 78 0 78 ... ... 0.410804
0.28029 ... ... 0.025 0.025 0.050 250000 80 0 80 ... ... 0.419578
0.285318 ... ... 0.025 0.025 0.050 252000 82 0 82 ... ... 0.428285
0.290292 ... ... 0.025 0.025 0.050 254000 84 0 84 ... ... 0.436925
0.295216 ... ... 0.025 0.025 0.050 256000 86 0 86 ... ... 0.445499
0.30009 ... ... 0.025 0.025 0.050 258000 88 0 88 ... ... 0.45401
0.304915 ... ... 0.025 0.025 0.050 260000 90 0 90 ... ... 0.462456
0.309694 ... ... 0.025 0.025 0.050 262000 92 0 92 ... ... 0.470841
0.314425 ... ... 0.025 0.025 0.050 264000 94 0 94 ... ... 0.479164
0.319111 ... ... 0.025 0.025 0.050 266000 96 0 96 ... ... 0.487426
0.323749 ... ... 0.025 0.025 0.050 268000 98 0 98 ... ... 0.495629
0.328343 ... ... 0.025 0.025 0.050 270000 100 0 100 ... ... 0.503774
0.310547 ... ... 0.025 0 0.025 272000 102 0 102 ... ... 0.511861
0.314816 ... ... 0.025 0 0.025 274000 104 0 104 ... ... 0.51989
0.319047 ... ... 0.013 0.013 0.025 276000 106 0 106 ... ... 0.527864
0.32324 ... ... 0.013 0.013 0.025 278000 108 0 108 ... ... 0.535783
0.327399 ... ... 0.013 0.013 0.025 280000 110 0 110 ... ... 0.543647
0.331521 ... ... 0.013 0.013 0.025 282000 112 0 112 ... ... 0.551457
0.335608 ... ... 0.013 0.013 0.025 284000 114 0 114 ... ... 0.559215
0.339659 ... ... 0.013 0.013 0.025 286000 116 0 116 ... ... 0.566921
0.323193 ... ... 0.013 0 0.013 288000 118 0 118 ... ... 0.574575
0.326985 ... ... 0.013 0 0.013 290000 120 0 120 ... ... 0.582179
0.330745 ... ... 0.013 0 0.013 292000 122 0 122 ... ... 0.589733
0.334475 ... ... 0.013 0 0.013 294000 124 0 124 ... ... 0.597238
0.338174 ... ... 0.013 0 0.013 296000 126 0 126 ... ... 0.604694
0.341842 ... ... 0.013 0 0.013 298000 128 0 128 ... ... 0.612102
0.345478 ... ... 0.013 0 0.013 300000 130 0 130 ... ... 0.619463
0.349086 ... ... 0.013 0 0.013 302000 132 0 132 ... ... 0.626778
0.352666 ... ... 0.013 0 0.013 304000 134 0 134 ... ... 0.634046
0.356218 ... ... 0.013 0 0.013 306000 136 0 136 ... ... 0.64127
0.359743 ... ... 0.013 0 0.013 308000 138 0 138 ... ... 0.648449
0.363241 ... ... 0.013 0 0.013 310000 140 0 140 ... ... 0.655583
0.366712 ... ... 0.013 0 0.013 312000 142 0 142 ... ... 0.662674
0.370158 ... ... 0.013 0 0.013 314000 144 0 144 ... ... 0.669722
0.373578 ... ... 0.013 0 0.013 316000 146 0 146 ... ... 0.676728
0.376973 ... ... 0.013 0 0.013 318000 148 0 148 ... ... 0.683692
0.38034 ... ... 0.013 0 0.013 320000 150 0 150 ... ... 0.690615
0.383682 ... ... 0.013 0 0.013 322000 152 0 152 ... ... 0.697496
0.387001 ... ... 0.013 0 0.013 324000 154 0 154 ... ... 0.704338
0.390296 ... ... 0.013 0 0.013 326000 156 0 156 ... ... 0.71114
0.393568 ... ... 0.013 0 0.013 328000 158 0 158 ... ... 0.717902
0.396816 ... ... 0.013 0 0.013 330000 160 0 160 ... ... 0.724626
0.400042 ... ... 0.013 0 0.013 332000 162 0 162 ... ... 0.731311
0.403245 ... ... 0.013 0 0.013 334000 164 0 164 ... ... 0.737958
0.406426 ... ... 0.013 0 0.013 336000 166 0 166 ... ... 0.744568
0.409586 ... ... 0.013 0 0.013 338000 168 0 168 ... ... 0.751141
0.412724 ... ... 0.013 0 0.013 340000 170 0 170 ... ... 0.757678
0.41584 ... ... 0.013 0 0.013 342000 172 0 172 ... ... 0.764179
0.418936 ... ... 0.013 0 0.013 344000 174 0 174 ... ... 0.770644
0.422008 ... ... 0.013 0 0.013 346000 176 0 176 ... ... 0.777073
0.425058 ... ... 0.013 0 0.013 348000 178 0 178 ... ... 0.783468
0.428089 ... ... 0.013 0 0.013 350000 180 0 180 ... ... 0.789828
0.431099 ... ... 0.013 0 0.013 352000 182 0 182 ... ... 0.796155
0.43409 ... ... 0.013 0 0.013 354000 184 0 184 ... ... 0.802448
0.437062 ... ... 0.013 0 0.013 356000 186 0 186 ... ... 0.808707
0.440014 ... ... 0.013 0 0.013 358000 188 0 188 ... ... 0.814934
0.442948 ... ... 0.013 0 0.013 360000 190 0 190 ... ... 0.821129
0.445863 ... ... 0.013 0 0.013 362000 192 0 192 ... ... 0.827291
0.44876 ... ... 0.013 0 0.013 364000 194 0 194 ... ... 0.833421
0.451638 ... ... 0.013 0 0.013 366000 196 0 196 ... ... 0.839521
0.454499 ... ... 0.013 0 0.013 368000 198 0 198 ... ... 0.845589
0.457342 ... ... 0.013 0 0.013 370000 200 0 200 ... ... 0.851626
0.460168 ... ... 0.013 0 0.013 372000 202 0 202 ... ... 0.857633
0.462977 ... ... 0.013 0 0.013 374000 204 0 204 ... ... 0.86361
0.465766 ... ... 0.013 0 0.013 376000 206 0 206 ... ... 0.869557
0.468538 ... ... 0.013 0 0.013 378000 208 0 208 ... ... 0.875475
0.471294 ... ... 0.013 0 0.013 380000 210 0 210 ... ... 0.881364
0.474033 ... ... 0.013 0 0.013 382000 212 0 212 ... ... 0.887224
0.476755 ... ... 0.013 0 0.013 384000 214 0 214 ... ... 0.893056
0.479462 ... ... 0.013 0 0.013 386000 216 0 216 ... ... 0.898859
0.482152 ... ... 0.013 0 0.013 388000 218 0 218 ... ... 0.904635
0.484827 ... ... 0.013 0 0.013 390000 220 0 220 ... ... 0.910383
0.487487 ... ... 0.013 0 0.013 392000 222 0 222 ... ... 0.916104
0.490131 ... ... 0.013 0 0.013 394000 224 0 224 ... ... 0.921797
0.49276 ... ... 0.013 0 0.013 396000 226 0 226 ... ... 0.927464
0.495374 ... ... 0.013 0 0.013 398000 228 0 228 ... ... 0.933105

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.