DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 158.300
Expiration Date: 03/03/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.947895 ... ... 117 -0.225 116.775 44000 0.013 0 0.013 ... ... 1.813203
3.817179 ... ... 115 -0.225 114.775 46000 0.013 0 0.013 ... ... 1.752022
3.692837 ... ... 113 -0.225 112.775 48000 0.013 0 0.013 ... ... 1.693516
3.574272 ... ... 111 -0.225 110.775 50000 0.013 0 0.013 ... ... 1.637455
3.460969 ... ... 109 -0.225 108.775 52000 0.013 0 0.013 ... ... 1.583625
3.352473 ... ... 107 -0.225 106.775 54000 0.013 0 0.013 ... ... 1.531869
3.248387 ... ... 105 -0.225 104.775 56000 0.013 0 0.013 ... ... 1.48203
3.148356 ... ... 103 -0.225 102.775 58000 0.013 0 0.013 ... ... 1.433969
3.052068 ... ... 101 -0.225 100.775 60000 0.013 0 0.013 ... ... 1.387557
2.95924 ... ... 99 -0.225 98.775 62000 0.013 0 0.013 ... ... 1.342664
2.869622 ... ... 97 -0.225 96.775 64000 0.013 0 0.013 ... ... 1.299209
2.782989 ... ... 95 -0.225 94.775 66000 0.013 0 0.013 ... ... 1.257098
2.699135 ... ... 93 -0.225 92.775 68000 0.013 0 0.013 ... ... 1.216248
2.617875 ... ... 91 -0.225 90.775 70000 0.013 0 0.013 ... ... 1.176582
2.539041 ... ... 89 -0.225 88.775 72000 0.013 0 0.013 ... ... 1.13801
2.462478 ... ... 87 -0.225 86.775 74000 0.013 0 0.013 ... ... 1.100487
2.388045 ... ... 85 -0.225 84.775 76000 0.013 0 0.013 ... ... 1.063955
2.315614 ... ... 83 -0.225 82.775 78000 0.013 0 0.013 ... ... 1.028359
2.245064 ... ... 81 -0.225 80.775 80000 0.013 0 0.013 ... ... 0.993648
2.176286 ... ... 79 -0.225 78.775 82000 0.013 0 0.013 ... ... 0.959758
2.109179 ... ... 77 -0.225 76.775 84000 0.013 0 0.013 ... ... 0.926662
2.043646 ... ... 75 -0.225 74.775 86000 0.013 0 0.013 ... ... 0.894322
1.9796 ... ... 73 -0.225 72.775 88000 0.013 0 0.013 ... ... 0.8627
1.916961 ... ... 71 -0.225 70.775 90000 0.013 0 0.013 ... ... 0.831756
1.855649 ... ... 69 -0.225 68.775 92000 0.013 0 0.013 ... ... 0.801448
1.795592 ... ... 67 -0.225 66.775 94000 0.013 0 0.013 ... ... 0.771763
1.736725 ... ... 65 -0.225 64.775 96000 0.013 0 0.013 ... ... 0.742669
1.678981 ... ... 63 -0.225 62.775 98000 0.013 0 0.013 ... ... 0.714137
1.622298 ... ... 61 -0.225 60.775 100000 0.013 0 0.013 ... ... 0.686126
1.566623 ... ... 59 -0.225 58.775 102000 0.013 0 0.013 ... ... 0.658623
1.511896 ... ... 57 -0.225 56.775 104000 0.013 0 0.013 ... ... 0.63161
1.458066 ... ... 55 -0.225 54.775 106000 0.013 0 0.013 ... ... 0.605064
1.405082 ... ... 53 -0.225 52.775 108000 0.013 0 0.013 ... ... 0.578947
1.378892 ... ... 52 -0.225 51.775 109000 0.013 0 0.013 ... ... 0.566048
1.352894 ... ... 51 -0.225 50.775 110000 0.013 0 0.013 ... ... 0.553257
1.327083 ... ... 50 -0.225 49.775 111000 0.013 0 0.013 ... ... 0.540568
1.301455 ... ... 49 -0.225 48.775 112000 0.013 0 0.013 ... ... 0.527979
1.276002 ... ... 48 -0.225 47.775 113000 0.013 0 0.013 ... ... 0.515486
1.250719 ... ... 47 -0.225 46.775 114000 0.013 0 0.013 ... ... 0.503083
1.225599 ... ... 46 -0.225 45.775 115000 0.013 0 0.013 ... ... 0.490767
1.200638 ... ... 45 -0.225 44.775 116000 0.013 0 0.013 ... ... 0.478541
1.17583 ... ... 44 -0.225 43.775 117000 0.013 0 0.013 ... ... 0.466402
1.15117 ... ... 43 -0.225 42.775 118000 0.013 0 0.013 ... ... 0.45435
1.12665 ... ... 42 -0.225 41.775 119000 0.013 0 0.013 ... ... 0.442381
1.102264 ... ... 41 -0.225 40.775 120000 0.013 0 0.013 ... ... 0.430495
1.07801 ... ... 40 -0.225 39.775 121000 0.013 0 0.013 ... ... 0.418682
1.053879 ... ... 39 -0.225 38.775 122000 0.013 0 0.013 ... ... 0.406947
1.029866 ... ... 38 -0.225 37.775 123000 0.013 0 0.013 ... ... 0.395287
1.005966 ... ... 37 -0.225 36.775 124000 0.013 0 0.013 ... ... 0.3837
0.982172 ... ... 36 -0.225 35.775 125000 0.013 0 0.013 ... ... 0.372185
0.958479 ... ... 35 -0.225 34.775 126000 0.013 0 0.013 ... ... 0.360731
0.934879 ... ... 34 -0.225 33.775 127000 0.013 0 0.013 ... ... 0.349339
0.911364 ... ... 33 -0.225 32.775 128000 0.013 0 0.013 ... ... 0.338016
0.887932 ... ... 32 -0.225 31.775 129000 0.013 0 0.013 ... ... 0.32676
0.864573 ... ... 31 -0.225 30.775 130000 0.013 0 0.013 ... ... 0.315563
0.841281 ... ... 30 -0.225 29.775 131000 0.013 0 0.013 ... ... 0.304415
0.818047 ... ... 29 -0.225 28.775 132000 0.013 0 0.013 ... ... 0.293319
0.794865 ... ... 28 -0.225 27.775 133000 0.013 0 0.013 ... ... 0.282277
0.771724 ... ... 27 -0.225 26.775 134000 0.013 0 0.013 ... ... 0.271293
0.748617 ... ... 26 -0.225 25.775 135000 0.013 0 0.013 ... ... 0.260352
0.725537 ... ... 25 -0.225 24.775 136000 0.013 0 0.013 ... ... 0.249449
0.70247 ... ... 24 -0.225 23.775 137000 0.013 0 0.013 ... ... 0.23859
0.679406 ... ... 23 -0.225 22.775 138000 0.013 0 0.013 ... ... 0.227773
0.656336 ... ... 22 -0.225 21.775 139000 0.013 0 0.013 ... ... 0.216987
0.633244 ... ... 21 -0.225 20.775 140000 0.013 0 0.013 ... ... 0.206234
0.610119 ... ... 20 -0.225 19.775 141000 0.013 0 0.013 ... ... 0.19551
0.586943 ... ... 19 -0.225 18.775 142000 0.013 0 0.013 ... ... 0.184806
0.563701 ... ... 18 -0.225 17.775 143000 0.013 0 0.013 ... ... 0.174125
0.540372 ... ... 17 -0.225 16.775 144000 0.013 0 0.013 ... ... 0.163455
0.516936 ... ... 16 -0.225 15.775 145000 0.013 0 0.013 ... ... 0.152795
0.493367 ... ... 15 -0.225 14.775 146000 0.013 0 0.013 ... ... 0.14214
0.469636 ... ... 14 -0.225 13.775 147000 0.013 0 0.013 ... ... 0.131471
0.445709 ... ... 13 -0.225 12.775 148000 0.013 0 0.013 ... ... 0.120796
0.421548 ... ... 12 -0.225 11.775 149000 0.013 0 0.013 ... ... 0.110091
0.397103 ... ... 11 -0.225 10.775 150000 0.013 0 0.013 ... ... 0.099347
0.372314 ... ... 10 -0.225 9.775 151000 0.013 0 0.013 ... ... 0.088552
0.347107 ... ... 9 -0.225 8.775 152000 0.013 0 0.013 ... ... 0.077679
0.321385 ... ... 8 -0.225 7.775 153000 0.013 0 0.013 ... ... 0.066698
0.295023 ... ... 7 -0.225 6.775 154000 0.013 0 0.013 ... ... 0.055567
0.267842 ... ... 6 -0.225 5.775 155000 0.013 0 0.013 ... ... 0.044223
0.239584 ... ... 5 -0.225 4.775 156000 0.013 0 0.013 ... ... 0.032546
0.20985 ... ... 4 -0.225 3.775 157000 0.025 0.013 0.013 ... ... 0.023412
0.18134 ... ... 3.050 -0.225 2.825 158000 0.050 0 0.050 ... ... 0.010592
0.154365 ... ... 2.150 -0.200 1.950 159000 0.175 0.025 0.150 ... ... 0
0.130184 ... ... 1.375 -0.175 1.200 160000 0.425 0.050 0.375 ... ... 0
0.111646 ... ... 0.775 -0.125 0.650 161000 0.875 0.100 0.775 ... ... 0
0.097856 ... ... 0.375 -0.075 0.300 162000 1.525 0.150 1.375 ... ... 0
0.08501 ... ... 0.150 -0.050 0.100 163000 2.325 0.175 2.150 ... ... 0
0.075975 ... ... 0.050 -0.025 0.025 164000 3.250 0.200 3.050 ... ... 0
0.078636 ... ... 0.025 -0.013 0.013 165000 4.225 0.225 4 ... ... 0
0.088468 ... ... 0.013 0 0.013 166000 5.225 0.225 5 ... ... 0
0.098106 ... ... 0.013 0 0.013 167000 6.225 0.225 6 ... ... 0
0.107568 ... ... 0.013 0 0.013 168000 7.225 0.225 7 ... ... 0
0.116888 ... ... 0.013 0 0.013 169000 8.225 0.225 8 ... ... 0
0.126052 ... ... 0.013 0 0.013 170000 9.225 0.225 9 ... ... 0
0.135098 ... ... 0.013 0 0.013 171000 10.225 0.225 10 ... ... 0
0.14401 ... ... 0.013 0 0.013 172000 11.225 0.225 11 ... ... 0
0.15282 ... ... 0.013 0 0.013 173000 12.225 0.225 12 ... ... 0
0.161509 ... ... 0.013 0 0.013 174000 13.225 0.225 13 ... ... 0
0.170098 ... ... 0.013 0 0.013 175000 14.225 0.225 14 ... ... 0
0.178596 ... ... 0.013 0 0.013 176000 15.225 0.225 15 ... ... 0
0.186993 ... ... 0.013 0 0.013 177000 16.225 0.225 16 ... ... 0
0.195301 ... ... 0.013 0 0.013 178000 17.225 0.225 17 ... ... 0
0.203527 ... ... 0.013 0 0.013 179000 18.225 0.225 18 ... ... 0
0.211666 ... ... 0.013 0 0.013 180000 19.225 0.225 19 ... ... 0
0.219726 ... ... 0.013 0 0.013 181000 20.225 0.225 20 ... ... 0
0.22771 ... ... 0.013 0 0.013 182000 21.225 0.225 21 ... ... 0
0.235615 ... ... 0.013 0 0.013 183000 22.225 0.225 22 ... ... 0
0.24345 ... ... 0.013 0 0.013 184000 23.225 0.225 23 ... ... 0
0.251216 ... ... 0.013 0 0.013 185000 24.225 0.225 24 ... ... 0
0.258915 ... ... 0.013 0 0.013 186000 25.225 0.225 25 ... ... 0
0.266546 ... ... 0.013 0 0.013 187000 26.225 0.225 26 ... ... 0
0.274103 ... ... 0.013 0 0.013 188000 27.225 0.225 27 ... ... 0
0.281603 ... ... 0.013 0 0.013 189000 28.225 0.225 28 ... ... 0
0.289045 ... ... 0.013 0 0.013 190000 29.225 0.225 29 ... ... 0
0.296428 ... ... 0.013 0 0.013 191000 30.225 0.225 30 ... ... 0
0.303752 ... ... 0.013 0 0.013 192000 31.225 0.225 31 ... ... 0
0.311009 ... ... 0.013 0 0.013 193000 32.225 0.225 32 ... ... 0
0.318209 ... ... 0.013 0 0.013 194000 33.225 0.225 33 ... ... 0
0.325356 ... ... 0.013 0 0.013 195000 34.225 0.225 34 ... ... 0
0.332456 ... ... 0.013 0 0.013 196000 35.225 0.225 35 ... ... 0
0.339504 ... ... 0.013 0 0.013 197000 36.225 0.225 36 ... ... 0
0.346501 ... ... 0.013 0 0.013 198000 37.225 0.225 37 ... ... 0
0.353439 ... ... 0.013 0 0.013 199000 38.225 0.225 38 ... ... 0
0.360326 ... ... 0.013 0 0.013 200000 39.225 0.225 39 ... ... 0
0.367164 ... ... 0.013 0 0.013 201000 40.225 0.225 40 ... ... 0
0.373955 ... ... 0.013 0 0.013 202000 41.225 0.225 41 ... ... 0
0.3807 ... ... 0.013 0 0.013 203000 42.225 0.225 42 ... ... 0
0.387401 ... ... 0.013 0 0.013 204000 43.225 0.225 43 ... ... 0
0.39406 ... ... 0.013 0 0.013 205000 44.225 0.225 44 ... ... 0
0.400668 ... ... 0.013 0 0.013 206000 45.225 0.225 45 ... ... 0
0.40723 ... ... 0.013 0 0.013 207000 46.225 0.225 46 ... ... 0
0.413749 ... ... 0.013 0 0.013 208000 47.225 0.225 47 ... ... 0
0.426661 ... ... 0.013 0 0.013 210000 49.225 0.225 49 ... ... 0
0.439409 ... ... 0.013 0 0.013 212000 51.225 0.225 51 ... ... 0
0.451994 ... ... 0.013 0 0.013 214000 53.225 0.225 53 ... ... 0
0.464417 ... ... 0.013 0 0.013 216000 55.225 0.225 55 ... ... 0
0.476694 ... ... 0.013 0 0.013 218000 57.225 0.225 57 ... ... 0
0.488826 ... ... 0.013 0 0.013 220000 59.225 0.225 59 ... ... 0
0.500815 ... ... 0.013 0 0.013 222000 61.225 0.225 61 ... ... 0
0.51266 ... ... 0.013 0 0.013 224000 63.225 0.225 63 ... ... 0
0.52436 ... ... 0.013 0 0.013 226000 65.225 0.225 65 ... ... 0
0.535928 ... ... 0.013 0 0.013 228000 67.225 0.225 67 ... ... 0
0.54737 ... ... 0.013 0 0.013 230000 69.225 0.225 69 ... ... 0
0.558694 ... ... 0.013 0 0.013 232000 71.225 0.225 71 ... ... 0
0.569895 ... ... 0.013 0 0.013 234000 73.225 0.225 73 ... ... 0
0.580969 ... ... 0.013 0 0.013 236000 75.225 0.225 75 ... ... 0
0.591919 ... ... 0.013 0 0.013 238000 77.225 0.225 77 ... ... 0
0.602756 ... ... 0.013 0 0.013 240000 79.225 0.225 79 ... ... 0
0.613481 ... ... 0.013 0 0.013 242000 81.225 0.225 81 ... ... 0
0.624097 ... ... 0.013 0 0.013 244000 83.225 0.225 83 ... ... 0
0.634606 ... ... 0.013 0 0.013 246000 85.225 0.225 85 ... ... 0
0.645011 ... ... 0.013 0 0.013 248000 87.225 0.225 87 ... ... 0
0.655307 ... ... 0.013 0 0.013 250000 89.225 0.225 89 ... ... 0
0.665503 ... ... 0.013 0 0.013 252000 91.225 0.225 91 ... ... 0
0.6756 ... ... 0.013 0 0.013 254000 93.225 0.225 93 ... ... 0
0.685602 ... ... 0.013 0 0.013 256000 95.225 0.225 95 ... ... 0
0.69551 ... ... 0.013 0 0.013 258000 97.225 0.225 97 ... ... 0
0.705325 ... ... 0.013 0 0.013 260000 99.225 0.225 99 ... ... 0
0.71505 ... ... 0.013 0 0.013 262000 101.225 0.225 101 ... ... 0
0.724685 ... ... 0.013 0 0.013 264000 103.225 0.225 103 ... ... 0
0.734222 ... ... 0.013 0 0.013 266000 105.225 0.225 105 ... ... 0
0.743672 ... ... 0.013 0 0.013 268000 107.225 0.225 107 ... ... 0
0.753038 ... ... 0.013 0 0.013 270000 109.225 0.225 109 ... ... 0
0.762322 ... ... 0.013 0 0.013 272000 111.225 0.225 111 ... ... 0
0.771525 ... ... 0.013 0 0.013 274000 113.225 0.225 113 ... ... 0
0.78065 ... ... 0.013 0 0.013 276000 115.225 0.225 115 ... ... 0
0.7897 ... ... 0.013 0 0.013 278000 117.225 0.225 117 ... ... 0
0.798674 ... ... 0.013 0 0.013 280000 119.225 0.225 119 ... ... 0
0.807572 ... ... 0.013 0 0.013 282000 121.225 0.225 121 ... ... 0
0.816388 ... ... 0.013 0 0.013 284000 123.225 0.225 123 ... ... 0
0.825128 ... ... 0.013 0 0.013 286000 125.225 0.225 125 ... ... 0
0.833796 ... ... 0.013 0 0.013 288000 127.225 0.225 127 ... ... 0
0.842394 ... ... 0.013 0 0.013 290000 129.225 0.225 129 ... ... 0
0.850922 ... ... 0.013 0 0.013 292000 131.225 0.225 131 ... ... 0
0.859382 ... ... 0.013 0 0.013 294000 133.225 0.225 133 ... ... 0
0.867774 ... ... 0.013 0 0.013 296000 135.225 0.225 135 ... ... 0
0.876101 ... ... 0.013 0 0.013 298000 137.225 0.225 137 ... ... 0
0.884363 ... ... 0.013 0 0.013 300000 139.225 0.225 139 ... ... 0
0.892561 ... ... 0.013 0 0.013 302000 141.225 0.225 141 ... ... 0
0.900694 ... ... 0.013 0 0.013 304000 143.225 0.225 143 ... ... 0
0.908757 ... ... 0.013 0 0.013 306000 145.225 0.225 145 ... ... 0
0.916758 ... ... 0.013 0 0.013 308000 147.225 0.225 147 ... ... 0
0.9247 ... ... 0.013 0 0.013 310000 149.225 0.225 149 ... ... 0
0.932581 ... ... 0.013 0 0.013 312000 151.225 0.225 151 ... ... 0
0.940407 ... ... 0.013 0 0.013 314000 153.225 0.225 153 ... ... 0
0.948177 ... ... 0.013 0 0.013 316000 155.225 0.225 155 ... ... 0
0.95589 ... ... 0.013 0 0.013 318000 157.225 0.225 157 ... ... 0
0.963548 ... ... 0.013 0 0.013 320000 159.225 0.225 159 ... ... 0
0.97115 ... ... 0.013 0 0.013 322000 161.225 0.225 161 ... ... 0
0.978698 ... ... 0.013 0 0.013 324000 163.225 0.225 163 ... ... 0
0.986193 ... ... 0.013 0 0.013 326000 165.225 0.225 165 ... ... 0
0.993635 ... ... 0.013 0 0.013 328000 167.225 0.225 167 ... ... 0
1.00102 ... ... 0.013 0 0.013 330000 169.225 0.225 169 ... ... 0
1.00835 ... ... 0.013 0 0.013 332000 171.225 0.225 171 ... ... 0
1.015629 ... ... 0.013 0 0.013 334000 173.225 0.225 173 ... ... 0
1.022858 ... ... 0.013 0 0.013 336000 175.225 0.225 175 ... ... 0
1.030037 ... ... 0.013 0 0.013 338000 177.225 0.225 177 ... ... 0
1.037168 ... ... 0.013 0 0.013 340000 179.225 0.225 179 ... ... 0
1.044252 ... ... 0.013 0 0.013 342000 181.225 0.225 181 ... ... 0
1.051288 ... ... 0.013 0 0.013 344000 183.225 0.225 183 ... ... 0
1.058277 ... ... 0.013 0 0.013 346000 185.225 0.225 185 ... ... 0
1.065221 ... ... 0.013 0 0.013 348000 187.225 0.225 187 ... ... 0
1.072119 ... ... 0.013 0 0.013 350000 189.225 0.225 189 ... ... 0
1.078972 ... ... 0.013 0 0.013 352000 191.225 0.225 191 ... ... 0
1.085781 ... ... 0.013 0 0.013 354000 193.225 0.225 193 ... ... 0
1.092547 ... ... 0.013 0 0.013 356000 195.225 0.225 195 ... ... 0
1.099269 ... ... 0.013 0 0.013 358000 197.225 0.225 197 ... ... 0
1.105941 ... ... 0.013 0 0.013 360000 199.225 0.225 199 ... ... 0
1.11257 ... ... 0.013 0 0.013 362000 201.225 0.225 201 ... ... 0
1.119158 ... ... 0.013 0 0.013 364000 203.225 0.225 203 ... ... 0
1.125705 ... ... 0.013 0 0.013 366000 205.225 0.225 205 ... ... 0
1.132212 ... ... 0.013 0 0.013 368000 207.225 0.225 207 ... ... 0
1.138681 ... ... 0.013 0 0.013 370000 209.225 0.225 209 ... ... 0
1.14511 ... ... 0.013 0 0.013 372000 211.225 0.225 211 ... ... 0
1.151501 ... ... 0.013 0 0.013 374000 213.225 0.225 213 ... ... 0
1.157853 ... ... 0.013 0 0.013 376000 215.225 0.225 215 ... ... 0
1.164166 ... ... 0.013 0 0.013 378000 217.225 0.225 217 ... ... 0
1.170443 ... ... 0.013 0 0.013 380000 219.225 0.225 219 ... ... 0
1.176682 ... ... 0.013 0 0.013 382000 221.225 0.225 221 ... ... 0
1.182884 ... ... 0.013 0 0.013 384000 223.225 0.225 223 ... ... 0
1.18905 ... ... 0.013 0 0.013 386000 225.225 0.225 225 ... ... 0
1.19518 ... ... 0.013 0 0.013 388000 227.225 0.225 227 ... ... 0
1.201274 ... ... 0.013 0 0.013 390000 229.225 0.225 229 ... ... 0
1.207333 ... ... 0.013 0 0.013 392000 231.225 0.225 231 ... ... 0
1.213351 ... ... 0.013 0 0.013 394000 233.225 0.225 233 ... ... 0
1.219334 ... ... 0.013 0 0.013 396000 235.225 0.225 235 ... ... 0
1.225283 ... ... 0.013 0 0.013 398000 237.225 0.225 237 ... ... 0

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.