DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 163.125
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
3.772032 ... ... 120 -0.875 119.125 44000 0.013 0 0.013 ... ... 3.126438
3.641351 ... ... 118 -0.875 117.125 46000 0.013 0 0.013 ... ... 3.023187
3.516503 ... ... 116 -0.875 115.125 48000 0.013 0 0.013 ... ... 2.924459
3.396986 ... ... 114 -0.875 113.125 50000 0.013 0 0.013 ... ... 2.829869
3.282358 ... ... 112 -0.875 111.125 52000 0.013 0 0.013 ... ... 2.73908
3.172244 ... ... 110 -0.875 109.125 54000 0.013 0 0.013 ... ... 2.651772
3.066309 ... ... 108 -0.875 107.125 56000 0.013 0 0.013 ... ... 2.567689
2.964247 ... ... 106 -0.875 105.125 58000 0.013 0 0.013 ... ... 2.486611
2.865782 ... ... 104 -0.875 103.125 60000 0.013 0 0.013 ... ... 2.408325
2.770669 ... ... 102 -0.875 101.125 62000 0.013 0 0.013 ... ... 2.33264
2.678687 ... ... 100 -0.875 99.125 64000 0.013 0 0.013 ... ... 2.259371
2.589637 ... ... 98 -0.875 97.125 66000 0.013 0 0.013 ... ... 2.188353
2.503334 ... ... 96 -0.875 95.125 68000 0.013 0 0.013 ... ... 2.119467
2.419617 ... ... 94 -0.875 93.125 70000 0.013 0 0.013 ... ... 2.052584
2.338336 ... ... 92 -0.875 91.125 72000 0.013 0 0.013 ... ... 1.987585
2.259351 ... ... 90 -0.875 89.125 74000 0.013 0 0.013 ... ... 1.924358
2.182537 ... ... 88 -0.875 87.125 76000 0.013 0 0.013 ... ... 1.862777
2.107777 ... ... 86 -0.875 85.125 78000 0.013 0 0.013 ... ... 1.80278
2.034963 ... ... 84 -0.875 83.125 80000 0.013 0 0.013 ... ... 1.744283
1.963997 ... ... 82 -0.875 81.125 82000 0.013 0 0.013 ... ... 1.687206
1.894786 ... ... 80 -0.875 79.125 84000 0.013 0 0.013 ... ... 1.631476
1.827248 ... ... 78 -0.875 77.125 86000 0.013 0 0.013 ... ... 1.576996
1.761304 ... ... 76 -0.875 75.125 88000 0.013 0 0.013 ... ... 1.52373
1.696873 ... ... 74 -0.875 73.125 90000 0.013 0 0.013 ... ... 1.471622
1.633887 ... ... 72 -0.875 71.125 92000 0.013 0 0.013 ... ... 1.420616
1.572286 ... ... 70 -0.875 69.125 94000 0.013 0 0.013 ... ... 1.370657
1.512009 ... ... 68 -0.875 67.125 96000 0.013 0 0.013 ... ... 1.321671
1.453 ... ... 66 -0.875 65.125 98000 0.013 0 0.013 ... ... 1.273641
1.395207 ... ... 64 -0.875 63.125 100000 0.013 0 0.013 ... ... 1.226533
1.33858 ... ... 62 -0.875 61.125 102000 0.013 0 0.013 ... ... 1.180298
1.283073 ... ... 60 -0.875 59.125 104000 0.013 0 0.013 ... ... 1.134876
1.228641 ... ... 58 -0.875 57.125 106000 0.013 0 0.013 ... ... 1.090239
1.175246 ... ... 56 -0.875 55.125 108000 0.013 0 0.013 ... ... 1.046364
1.148926 ... ... 55 -0.875 54.125 109000 0.013 0 0.013 ... ... 1.024701
1.122849 ... ... 54 -0.875 53.125 110000 0.013 0 0.013 ... ... 1.003217
1.097012 ... ... 53 -0.875 52.125 111000 0.013 0 0.013 ... ... 0.981904
1.07141 ... ... 52 -0.875 51.125 112000 0.013 0 0.013 ... ... 0.960746
1.046039 ... ... 51 -0.875 50.125 113000 0.013 0 0.013 ... ... 0.939755
1.020895 ... ... 50 -0.875 49.125 114000 0.013 0 0.013 ... ... 0.918926
0.995973 ... ... 49 -0.875 48.125 115000 0.013 0 0.013 ... ... 0.898261
0.971271 ... ... 48 -0.875 47.125 116000 0.013 0 0.013 ... ... 0.877756
0.946782 ... ... 47 -0.875 46.125 117000 0.013 0 0.013 ... ... 0.857403
0.922503 ... ... 46 -0.875 45.125 118000 0.013 0 0.013 ... ... 0.837198
0.898431 ... ... 45 -0.875 44.125 119000 0.013 0 0.013 ... ... 0.817123
0.874563 ... ... 44 -0.875 43.125 120000 0.013 0 0.013 ... ... 0.797186
0.850896 ... ... 43 -0.875 42.125 121000 0.013 0 0.013 ... ... 0.777388
0.827425 ... ... 42 -0.875 41.125 122000 0.013 0 0.013 ... ... 0.757725
0.804148 ... ... 41 -0.875 40.125 123000 0.013 0 0.013 ... ... 0.738194
0.781061 ... ... 40 -0.875 39.125 124000 0.013 0 0.013 ... ... 0.718791
0.758162 ... ... 39 -0.875 38.125 125000 0.013 0 0.013 ... ... 0.699506
0.735448 ... ... 38 -0.875 37.125 126000 0.013 0 0.013 ... ... 0.680342
0.712914 ... ... 37 -0.875 36.125 127000 0.013 0 0.013 ... ... 0.661297
0.690559 ... ... 36 -0.875 35.125 128000 0.013 0 0.013 ... ... 0.642368
0.66838 ... ... 35 -0.875 34.125 129000 0.013 0 0.013 ... ... 0.623551
0.646374 ... ... 34 -0.875 33.125 130000 0.013 0 0.013 ... ... 0.604843
0.624537 ... ... 33 -0.875 32.125 131000 0.013 0 0.013 ... ... 0.586224
0.602868 ... ... 32 -0.875 31.125 132000 0.013 0 0.013 ... ... 0.567703
0.581364 ... ... 31 -0.875 30.125 133000 0.013 0 0.013 ... ... 0.549289
0.560023 ... ... 30 -0.875 29.125 134000 0.013 0 0.013 ... ... 0.530978
0.538841 ... ... 29 -0.875 28.125 135000 0.013 0 0.013 ... ... 0.512758
0.517817 ... ... 28 -0.875 27.125 136000 0.013 0 0.013 ... ... 0.494607
0.49695 ... ... 27 -0.875 26.125 137000 0.013 0 0.013 ... ... 0.476539
0.476236 ... ... 26 -0.875 25.125 138000 0.013 0 0.013 ... ... 0.458553
0.455672 ... ... 25 -0.875 24.125 139000 0.013 0 0.013 ... ... 0.440656
0.435256 ... ... 24 -0.875 23.125 140000 0.013 0 0.013 ... ... 0.422819
0.414987 ... ... 23 -0.875 22.125 141000 0.013 0 0.013 ... ... 0.405044
0.394862 ... ... 22 -0.875 21.125 142000 0.013 0 0.013 ... ... 0.387335
0.374879 ... ... 21 -0.875 20.125 143000 0.013 0 0.013 ... ... 0.369686
0.355036 ... ... 20 -0.875 19.125 144000 0.013 0 0.013 ... ... 0.352084
0.33533 ... ... 19 -0.875 18.125 145000 0.013 0 0.013 ... ... 0.33453
0.315761 ... ... 18 -0.875 17.125 146000 0.013 0 0.013 ... ... 0.317017
0.296326 ... ... 17 -0.875 16.125 147000 0.013 0 0.013 ... ... 0.299531
0.277023 ... ... 16 -0.875 15.125 148000 0.013 0 0.013 ... ... 0.282081
0.257851 ... ... 15 -0.875 14.125 149000 0.013 0 0.013 ... ... 0.264636
0.238807 ... ... 14 -0.875 13.125 150000 0.013 0 0.013 ... ... 0.247208
0.219891 ... ... 13 -0.875 12.125 151000 0.013 0 0.013 ... ... 0.229777
0.201099 ... ... 12 -0.875 11.125 152000 0.013 0 0.013 ... ... 0.212325
0.18243 ... ... 11 -0.875 10.125 153000 0.013 0 0.013 ... ... 0.194846
0.163882 ... ... 10 -0.875 9.125 154000 0.013 0 0.013 ... ... 0.17732
0.145455 ... ... 9 -0.875 8.125 155000 0.013 0 0.013 ... ... 0.159713
0.127146 ... ... 8 -0.875 7.125 156000 0.013 0 0.013 ... ... 0.142017
0.108954 ... ... 7 -0.875 6.125 157000 0.013 0 0.013 ... ... 0.124183
0.090878 ... ... 6 -0.875 5.125 158000 0.013 0 0.013 ... ... 0.106157
0.072916 ... ... 5 -0.875 4.125 159000 0.013 0 0.013 ... ... 0.087868
0.055067 ... ... 4 -0.875 3.125 160000 0.013 0 0.013 ... ... 0.069198
0.03733 ... ... 3 -0.875 2.125 161000 0.013 0 0.013 ... ... 0.049933
0.019702 ... ... 2 -0.875 1.125 162000 0.013 0 0.013 ... ... 0.029586
0.002182 ... ... 1 -0.875 0.125 163000 0.013 0 0.013 ... ... 0.005907
0.034181 ... ... 0.350 -0.300 0.050 164000 0.925 0.575 0.350 ... ... 0.03431
0.050678 ... ... 0.150 -0.125 0.025 165000 1.900 0.750 1.150 ... ... 0.05122
0.063325 ... ... 0.025 -0.013 0.013 166000 2.875 0.850 2.025 ... ... 0.049738
0.081291 ... ... 0.013 0 0.013 167000 3.875 0.875 3 ... ... 0.066837
0.098619 ... ... 0.013 0 0.013 168000 4.875 0.875 4 ... ... 0.083833
0.115458 ... ... 0.013 0 0.013 169000 5.875 0.875 5 ... ... 0.100729
0.13189 ... ... 0.013 0 0.013 170000 6.875 0.875 6 ... ... 0.117526
0.147979 ... ... 0.013 0 0.013 171000 7.875 0.875 7 ... ... 0.134223
0.163766 ... ... 0.013 0 0.013 172000 8.875 0.875 8 ... ... 0.150824
0.179266 ... ... 0.013 0 0.013 173000 9.875 0.875 9 ... ... 0.167329
0.194534 ... ... 0.013 0 0.013 174000 10.875 0.875 10 ... ... 0.183739
0.209564 ... ... 0.013 0 0.013 175000 11.875 0.875 11 ... ... 0.200054
0.224394 ... ... 0.013 0 0.013 176000 12.875 0.875 12 ... ... 0.216276
0.239012 ... ... 0.013 0 0.013 177000 13.875 0.875 13 ... ... 0.232406
0.253468 ... ... 0.013 0 0.013 178000 14.875 0.875 14 ... ... 0.248445
0.267729 ... ... 0.013 0 0.013 179000 15.875 0.875 15 ... ... 0.264395
0.281831 ... ... 0.013 0 0.013 180000 16.875 0.875 16 ... ... 0.280256
0.295782 ... ... 0.013 0 0.013 181000 17.875 0.875 17 ... ... 0.29603
0.309573 ... ... 0.013 0 0.013 182000 18.875 0.875 18 ... ... 0.311717
0.323221 ... ... 0.013 0 0.013 183000 19.875 0.875 19 ... ... 0.327319
0.336737 ... ... 0.013 0 0.013 184000 20.875 0.875 20 ... ... 0.342836
0.350113 ... ... 0.013 0 0.013 185000 21.875 0.875 21 ... ... 0.358269
0.363361 ... ... 0.013 0 0.013 186000 22.875 0.875 22 ... ... 0.373619
0.376487 ... ... 0.013 0 0.013 187000 23.875 0.875 23 ... ... 0.388888
0.389486 ... ... 0.013 0 0.013 188000 24.875 0.875 24 ... ... 0.404075
0.402372 ... ... 0.013 0 0.013 189000 25.875 0.875 25 ... ... 0.419183
0.415147 ... ... 0.013 0 0.013 190000 26.875 0.875 26 ... ... 0.434211
0.427812 ... ... 0.013 0 0.013 191000 27.875 0.875 27 ... ... 0.449161
0.440365 ... ... 0.013 0 0.013 192000 28.875 0.875 28 ... ... 0.464033
0.452802 ... ... 0.013 0 0.013 193000 29.875 0.875 29 ... ... 0.478828
0.465151 ... ... 0.013 0 0.013 194000 30.875 0.875 30 ... ... 0.493548
0.477403 ... ... 0.013 0 0.013 195000 31.875 0.875 31 ... ... 0.508192
0.489559 ... ... 0.013 0 0.013 196000 32.875 0.875 32 ... ... 0.522762
0.501619 ... ... 0.013 0 0.013 197000 33.875 0.875 33 ... ... 0.53726
0.51357 ... ... 0.013 0 0.013 198000 34.875 0.875 34 ... ... 0.551685
0.525431 ... ... 0.013 0 0.013 199000 35.875 0.875 35 ... ... 0.566037
0.537208 ... ... 0.013 0 0.013 200000 36.875 0.875 36 ... ... 0.580319
0.548908 ... ... 0.013 0 0.013 201000 37.875 0.875 37 ... ... 0.594529
0.560524 ... ... 0.013 0 0.013 202000 38.875 0.875 38 ... ... 0.60867
0.572057 ... ... 0.013 0 0.013 203000 39.875 0.875 39 ... ... 0.622741
0.583491 ... ... 0.013 0 0.013 204000 40.875 0.875 40 ... ... 0.636744
0.594845 ... ... 0.013 0 0.013 205000 41.875 0.875 41 ... ... 0.650679
0.606121 ... ... 0.013 0 0.013 206000 42.875 0.875 42 ... ... 0.664547
0.61732 ... ... 0.013 0 0.013 207000 43.875 0.875 43 ... ... 0.678348
0.628444 ... ... 0.013 0 0.013 208000 44.875 0.875 44 ... ... 0.692084
0.650488 ... ... 0.013 0 0.013 210000 46.875 0.875 46 ... ... 0.719359
0.672219 ... ... 0.013 0 0.013 212000 48.875 0.875 48 ... ... 0.746379
0.693668 ... ... 0.013 0 0.013 214000 50.875 0.875 50 ... ... 0.773147
0.714848 ... ... 0.013 0 0.013 216000 52.875 0.875 52 ... ... 0.799669
0.735766 ... ... 0.013 0 0.013 218000 54.875 0.875 54 ... ... 0.825949
0.756416 ... ... 0.013 0 0.013 220000 56.875 0.875 56 ... ... 0.851992
0.776821 ... ... 0.013 0 0.013 222000 58.875 0.875 58 ... ... 0.877802
0.796986 ... ... 0.013 0 0.013 224000 60.875 0.875 60 ... ... 0.903383
0.816918 ... ... 0.013 0 0.013 226000 62.875 0.875 62 ... ... 0.92874
0.836622 ... ... 0.013 0 0.013 228000 64.875 0.875 64 ... ... 0.953874
0.856084 ... ... 0.013 0 0.013 230000 66.875 0.875 66 ... ... 0.978791
0.875322 ... ... 0.013 0 0.013 232000 68.875 0.875 68 ... ... 1.003495
0.894353 ... ... 0.013 0 0.013 234000 70.875 0.875 70 ... ... 1.02799
0.91319 ... ... 0.013 0 0.013 236000 72.875 0.875 72 ... ... 1.052279
0.931827 ... ... 0.013 0 0.013 238000 74.875 0.875 74 ... ... 1.076366
0.950266 ... ... 0.013 0 0.013 240000 76.875 0.875 76 ... ... 1.100254
0.968491 ... ... 0.013 0 0.013 242000 78.875 0.875 78 ... ... 1.123947
0.986527 ... ... 0.013 0 0.013 244000 80.875 0.875 80 ... ... 1.147448
1.004379 ... ... 0.013 0 0.013 246000 82.875 0.875 82 ... ... 1.17076
1.022052 ... ... 0.013 0 0.013 248000 84.875 0.875 84 ... ... 1.193887
1.039549 ... ... 0.013 0 0.013 250000 86.875 0.875 86 ... ... 1.216831
1.056875 ... ... 0.013 0 0.013 252000 88.875 0.875 88 ... ... 1.239597
1.074035 ... ... 0.013 0 0.013 254000 90.875 0.875 90 ... ... 1.262186
1.091017 ... ... 0.013 0 0.013 256000 92.875 0.875 92 ... ... 1.284601
1.107838 ... ... 0.013 0 0.013 258000 94.875 0.875 94 ... ... 1.306844
1.1245 ... ... 0.013 0 0.013 260000 96.875 0.875 96 ... ... 1.328919
1.141006 ... ... 0.013 0 0.013 262000 98.875 0.875 98 ... ... 1.350828
1.157361 ... ... 0.013 0 0.013 264000 100.875 0.875 100 ... ... 1.372573
1.173567 ... ... 0.013 0 0.013 266000 102.875 0.875 102 ... ... 1.394157
1.189625 ... ... 0.013 0 0.013 268000 104.875 0.875 104 ... ... 1.415583
1.205534 ... ... 0.013 0 0.013 270000 106.875 0.875 106 ... ... 1.436852
1.221288 ... ... 0.013 0 0.013 272000 108.875 0.875 108 ... ... 1.457968
1.236902 ... ... 0.013 0 0.013 274000 110.875 0.875 110 ... ... 1.478931
1.252381 ... ... 0.013 0 0.013 276000 112.875 0.875 112 ... ... 1.499746
1.267726 ... ... 0.013 0 0.013 278000 114.875 0.875 114 ... ... 1.520413
1.282946 ... ... 0.013 0 0.013 280000 116.875 0.875 116 ... ... 1.540935
1.298041 ... ... 0.013 0 0.013 282000 118.875 0.875 118 ... ... 1.561314
1.313009 ... ... 0.013 0 0.013 284000 120.875 0.875 120 ... ... 1.581552
1.327852 ... ... 0.013 0 0.013 286000 122.875 0.875 122 ... ... 1.601651
1.342571 ... ... 0.013 0 0.013 288000 124.875 0.875 124 ... ... 1.621613
1.357154 ... ... 0.013 0 0.013 290000 126.875 0.875 126 ... ... 1.64144
1.371617 ... ... 0.013 0 0.013 292000 128.875 0.875 128 ... ... 1.661133
1.385964 ... ... 0.013 0 0.013 294000 130.875 0.875 130 ... ... 1.680695
1.400196 ... ... 0.013 0 0.013 296000 132.875 0.875 132 ... ... 1.700128
1.414316 ... ... 0.013 0 0.013 298000 134.875 0.875 134 ... ... 1.719433
1.428324 ... ... 0.013 0 0.013 300000 136.875 0.875 136 ... ... 1.73861
1.442224 ... ... 0.013 0 0.013 302000 138.875 0.875 138 ... ... 1.757662
1.456016 ... ... 0.013 0 0.013 304000 140.875 0.875 140 ... ... 1.776592
1.469703 ... ... 0.013 0 0.013 306000 142.875 0.875 142 ... ... 1.7954
1.483285 ... ... 0.013 0 0.013 308000 144.875 0.875 144 ... ... 1.814089
1.49676 ... ... 0.013 0 0.013 310000 146.875 0.875 146 ... ... 1.83266
1.510122 ... ... 0.013 0 0.013 312000 148.875 0.875 148 ... ... 1.851114
1.523385 ... ... 0.013 0 0.013 314000 150.875 0.875 150 ... ... 1.869454
1.536553 ... ... 0.013 0 0.013 316000 152.875 0.875 152 ... ... 1.887681
1.549627 ... ... 0.013 0 0.013 318000 154.875 0.875 154 ... ... 1.905796
1.562607 ... ... 0.013 0 0.013 320000 156.875 0.875 156 ... ... 1.923801
1.575492 ... ... 0.013 0 0.013 322000 158.875 0.875 158 ... ... 1.941696
1.588286 ... ... 0.013 0 0.013 324000 160.875 0.875 160 ... ... 1.959484
1.600989 ... ... 0.013 0 0.013 326000 162.875 0.875 162 ... ... 1.977165
1.613602 ... ... 0.013 0 0.013 328000 164.875 0.875 164 ... ... 1.994741
1.626127 ... ... 0.013 0 0.013 330000 166.875 0.875 166 ... ... 2.012213
1.638564 ... ... 0.013 0 0.013 332000 168.875 0.875 168 ... ... 2.029582
1.650915 ... ... 0.013 0 0.013 334000 170.875 0.875 170 ... ... 2.046849
1.663172 ... ... 0.013 0 0.013 336000 172.875 0.875 172 ... ... 2.064017
1.675339 ... ... 0.013 0 0.013 338000 174.875 0.875 174 ... ... 2.081085
1.687424 ... ... 0.013 0 0.013 340000 176.875 0.875 176 ... ... 2.098056
1.699427 ... ... 0.013 0 0.013 342000 178.875 0.875 178 ... ... 2.11493
1.711349 ... ... 0.013 0 0.013 344000 180.875 0.875 180 ... ... 2.131708
1.723192 ... ... 0.013 0 0.013 346000 182.875 0.875 182 ... ... 2.148392
1.734957 ... ... 0.013 0 0.013 348000 184.875 0.875 184 ... ... 2.164982
1.746645 ... ... 0.013 0 0.013 350000 186.875 0.875 186 ... ... 2.18148
1.758257 ... ... 0.013 0 0.013 352000 188.875 0.875 188 ... ... 2.197887
1.769794 ... ... 0.013 0 0.013 354000 190.875 0.875 190 ... ... 2.214204
1.781256 ... ... 0.013 0 0.013 356000 192.875 0.875 192 ... ... 2.230432
1.792646 ... ... 0.013 0 0.013 358000 194.875 0.875 194 ... ... 2.246571
1.803962 ... ... 0.013 0 0.013 360000 196.875 0.875 196 ... ... 2.262624
1.815208 ... ... 0.013 0 0.013 362000 198.875 0.875 198 ... ... 2.27859
1.826382 ... ... 0.013 0 0.013 364000 200.875 0.875 200 ... ... 2.29447
1.837475 ... ... 0.013 0 0.013 366000 202.875 0.875 202 ... ... 2.310267
1.848498 ... ... 0.013 0 0.013 368000 204.875 0.875 204 ... ... 2.32598
1.859457 ... ... 0.013 0 0.013 370000 206.875 0.875 206 ... ... 2.341611
1.870349 ... ... 0.013 0 0.013 372000 208.875 0.875 208 ... ... 2.35716
1.881174 ... ... 0.013 0 0.013 374000 210.875 0.875 210 ... ... 2.372628
1.891934 ... ... 0.013 0 0.013 376000 212.875 0.875 212 ... ... 2.388017
1.90263 ... ... 0.013 0 0.013 378000 214.875 0.875 214 ... ... 2.403326
1.913261 ... ... 0.013 0 0.013 380000 216.875 0.875 216 ... ... 2.418558
1.923829 ... ... 0.013 0 0.013 382000 218.875 0.875 218 ... ... 2.433712
1.934335 ... ... 0.013 0 0.013 384000 220.875 0.875 220 ... ... 2.448789
1.944779 ... ... 0.013 0 0.013 386000 222.875 0.875 222 ... ... 2.463791
1.955162 ... ... 0.013 0 0.013 388000 224.875 0.875 224 ... ... 2.478718
1.965485 ... ... 0.013 0 0.013 390000 226.875 0.875 226 ... ... 2.493571
1.975748 ... ... 0.013 0 0.013 392000 228.875 0.875 228 ... ... 2.50835
1.985952 ... ... 0.013 0 0.013 394000 230.875 0.875 230 ... ... 2.523057
1.996097 ... ... 0.013 0 0.013 396000 232.875 0.875 232 ... ... 2.537693
2.006185 ... ... 0.013 0 0.013 398000 234.875 0.875 234 ... ... 2.552257

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.