DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 292.625
Expiration Date: 03/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.656919 ... ... 163.100 -4.475 158.625 134000 0.050 0.025 0.025 ... ... 0.323366
0.644119 ... ... 161.100 -4.475 156.625 136000 0.050 0.025 0.025 ... ... 0.317592
0.631526 ... ... 159.100 -4.475 154.625 138000 0.050 0 0.050 ... ... 0.311903
0.619132 ... ... 157.100 -4.475 152.625 140000 0.050 0 0.050 ... ... 0.306294
0.606932 ... ... 155.100 -4.475 150.625 142000 0.050 0 0.050 ... ... 0.300763
0.59492 ... ... 153.100 -4.475 148.625 144000 0.075 0.025 0.050 ... ... 0.307979
0.583089 ... ... 151.100 -4.475 146.625 146000 0.075 0 0.075 ... ... 0.302391
0.571434 ... ... 149.100 -4.475 144.625 148000 0.075 0 0.075 ... ... 0.296876
0.559951 ... ... 147.100 -4.475 142.625 150000 0.100 0.025 0.075 ... ... 0.300828
0.548633 ... ... 145.100 -4.475 140.625 152000 0.100 0 0.100 ... ... 0.295303
0.537476 ... ... 143.100 -4.475 138.625 154000 0.125 0.025 0.100 ... ... 0.297425
0.526476 ... ... 141.100 -4.475 136.625 156000 0.125 0.025 0.100 ... ... 0.291914
0.515628 ... ... 139.100 -4.475 134.625 158000 0.150 0.025 0.125 ... ... 0.292829
0.504929 ... ... 137.100 -4.475 132.625 160000 0.150 0.025 0.125 ... ... 0.287347
0.494372 ... ... 135.100 -4.475 130.625 162000 0.175 0.025 0.150 ... ... 0.287404
0.483956 ... ... 133.100 -4.475 128.625 164000 0.200 0.050 0.150 ... ... 0.286837
0.473676 ... ... 131.100 -4.475 126.625 166000 0.200 0.025 0.175 ... ... 0.281376
0.463528 ... ... 129.100 -4.475 124.625 168000 0.225 0.025 0.200 ... ... 0.280308
0.45351 ... ... 127.100 -4.475 122.625 170000 0.250 0.050 0.200 ... ... 0.278849
0.443617 ... ... 125.100 -4.475 120.625 172000 0.275 0.050 0.225 ... ... 0.277067
0.433847 ... ... 123.100 -4.475 118.625 174000 0.300 0.050 0.250 ... ... 0.275013
0.424196 ... ... 121.100 -4.475 116.625 176000 0.325 0.050 0.275 ... ... 0.272728
0.414662 ... ... 119.100 -4.475 114.625 178000 0.350 0.050 0.300 ... ... 0.270245
0.405242 ... ... 117.100 -4.475 112.625 180000 0.350 0.050 0.300 ... ... 0.264835
0.395932 ... ... 115.100 -4.475 110.625 182000 0.375 0.050 0.325 ... ... 0.262186
0.386731 ... ... 113.100 -4.475 108.625 184000 0.400 0.075 0.325 ... ... 0.259388
0.377635 ... ... 111.100 -4.475 106.625 186000 0.425 0.100 0.325 ... ... 0.256456
0.368643 ... ... 109.100 -4.475 104.625 188000 0.475 0.125 0.350 ... ... 0.255612
0.359751 ... ... 107.100 -4.475 102.625 190000 0.500 0.125 0.375 ... ... 0.252351
0.350958 ... ... 105.100 -4.475 100.625 192000 0.525 0.125 0.400 ... ... 0.249004
0.342261 ... ... 103.100 -4.475 98.625 194000 0.550 0.125 0.425 ... ... 0.245578
0.333658 ... ... 101.100 -4.475 96.625 196000 0.600 0.150 0.450 ... ... 0.243859
0.325147 ... ... 99.100 -4.475 94.625 198000 0.625 0.150 0.475 ... ... 0.240225
0.316727 ... ... 97.100 -4.475 92.625 200000 0.675 0.175 0.500 ... ... 0.238132
0.308394 ... ... 95.100 -4.475 90.625 202000 0.725 0.175 0.550 ... ... 0.235834
0.300913 ... ... 93.100 -4.450 88.650 204000 0.775 0.200 0.575 ... ... 0.233353
0.293505 ... ... 91.100 -4.425 86.675 206000 0.825 0.200 0.625 ... ... 0.230709
0.286168 ... ... 89.100 -4.400 84.700 208000 0.900 0.225 0.675 ... ... 0.229175
0.278901 ... ... 87.100 -4.375 82.725 210000 0.950 0.225 0.725 ... ... 0.226192
0.272433 ... ... 85.125 -4.350 80.775 212000 1.025 0.250 0.775 ... ... 0.224218
0.266013 ... ... 83.150 -4.325 78.825 214000 1.100 0.250 0.850 ... ... 0.222026
0.260345 ... ... 81.200 -4.300 76.900 216000 1.200 0.300 0.900 ... ... 0.220636
0.254696 ... ... 79.250 -4.275 74.975 218000 1.275 0.275 1 ... ... 0.218022
0.249739 ... ... 77.300 -4.225 73.075 220000 1.375 0.300 1.075 ... ... 0.216148
0.24411 ... ... 75.375 -4.225 71.150 222000 1.475 0.300 1.175 ... ... 0.214042
0.239782 ... ... 73.450 -4.175 69.275 224000 1.600 0.325 1.275 ... ... 0.212527
0.234782 ... ... 71.550 -4.175 67.375 226000 1.725 0.350 1.375 ... ... 0.210742
0.23098 ... ... 69.650 -4.125 65.525 228000 1.850 0.350 1.500 ... ... 0.208714
0.226506 ... ... 67.775 -4.125 63.650 230000 2 0.375 1.625 ... ... 0.207146
0.223124 ... ... 65.900 -4.075 61.825 232000 2.150 0.400 1.750 ... ... 0.205312
0.219076 ... ... 64.050 -4.075 59.975 234000 2.300 0.400 1.900 ... ... 0.203237
0.216015 ... ... 62.200 -4.025 58.175 236000 2.475 0.425 2.050 ... ... 0.201525
0.21281 ... ... 60.375 -4 56.375 238000 2.650 0.450 2.200 ... ... 0.199558
0.209467 ... ... 58.550 -3.975 54.575 240000 2.850 0.475 2.375 ... ... 0.197887
0.20647 ... ... 56.725 -3.925 52.800 242000 3.075 0.525 2.550 ... ... 0.196459
0.203774 ... ... 54.925 -3.875 51.050 244000 3.300 0.550 2.750 ... ... 0.194744
0.200895 ... ... 53.150 -3.850 49.300 246000 3.525 0.600 2.925 ... ... 0.192768
0.198269 ... ... 51.375 -3.800 47.575 248000 3.775 0.625 3.150 ... ... 0.190992
0.195859 ... ... 49.625 -3.750 45.875 250000 4.050 0.675 3.375 ... ... 0.189377
0.193633 ... ... 47.875 -3.675 44.200 252000 4.350 0.725 3.625 ... ... 0.187892
0.191175 ... ... 46.175 -3.650 42.525 254000 4.650 0.775 3.875 ... ... 0.186117
0.189238 ... ... 44.475 -3.575 40.900 256000 4.975 0.825 4.150 ... ... 0.184449
0.187042 ... ... 42.800 -3.525 39.275 258000 5.325 0.875 4.450 ... ... 0.182863
0.184947 ... ... 41.150 -3.475 37.675 260000 5.700 0.925 4.775 ... ... 0.181337
0.182931 ... ... 39.525 -3.425 36.100 262000 6.100 0.975 5.125 ... ... 0.179852
0.181299 ... ... 37.925 -3.350 34.575 264000 6.525 1.050 5.475 ... ... 0.178393
0.179374 ... ... 36.350 -3.300 33.050 266000 6.975 1.100 5.875 ... ... 0.176943
0.177783 ... ... 34.800 -3.225 31.575 268000 7.475 1.175 6.300 ... ... 0.1758
0.176187 ... ... 33.275 -3.150 30.125 270000 7.975 1.250 6.725 7.500 7.500 0.174326
0.174867 ... ... 31.775 -3.050 28.725 272000 8.525 1.325 7.200 ... ... 0.173121
0.173509 ... ... 30.325 -2.975 27.350 274000 9.125 1.425 7.700 ... ... 0.172154
0.172103 ... ... 28.900 -2.900 26 276000 9.725 1.500 8.225 ... ... 0.170841
0.170917 ... ... 27.500 -2.800 24.700 278000 10.375 1.575 8.800 ... ... 0.169743
0.16966 ... ... 26.125 -2.700 23.425 280000 11.050 1.650 9.400 ... ... 0.168569
0.168328 ... ... 24.800 -2.625 22.175 282000 11.775 1.750 10.025 ... ... 0.167579
0.167177 ... ... 23.500 -2.525 20.975 284000 12.525 1.850 10.675 ... ... 0.166497
0.165934 ... ... 22.225 -2.425 19.800 286000 13.325 1.950 11.375 ... ... 0.165578
0.164595 ... ... 21 -2.350 18.650 288000 14.125 2.025 12.100 ... ... 0.164302
0.16341 ... ... 19.800 -2.250 17.550 290000 14.975 2.125 12.850 ... ... 0.163177
0.162118 ... ... 18.650 -2.175 16.475 292000 15.875 2.225 13.650 ... ... 0.162194
0.160966 ... ... 17.525 -2.075 15.450 294000 16.775 2.275 14.500 ... ... 0.160849
0.159447 ... ... 16.425 -2 14.425 296000 17.725 2.375 15.350 ... ... 0.159637
0.158308 ... ... 15.375 -1.900 13.475 298000 18.725 2.450 16.275 ... ... 0.158556
0.156794 13 13 14.375 -1.850 12.525 300000 19.750 2.525 17.225 ... ... 0.157353
0.155656 ... ... 13.400 -1.750 11.650 302000 20.825 2.625 18.200 ... ... 0.156276
0.154388 ... ... 12.475 -1.675 10.800 304000 21.925 2.700 19.225 ... ... 0.155073
0.153245 ... ... 11.575 -1.575 10 306000 23.100 2.800 20.300 ... ... 0.154257
0.152233 ... ... 10.750 -1.500 9.250 308000 24.300 2.900 21.400 ... ... 0.15332
0.151092 ... ... 9.950 -1.425 8.525 310000 25.550 3 22.550 ... ... 0.152527
0.150366 ... ... 9.175 -1.300 7.875 312000 26.825 3.050 23.775 ... ... 0.151619
0.149527 ... ... 8.475 -1.225 7.250 314000 28.175 3.150 25.025 ... ... 0.151151
0.148861 ... ... 7.825 -1.150 6.675 316000 29.575 3.275 26.300 ... ... 0.150878
0.148393 ... ... 7.200 -1.050 6.150 318000 31.025 3.375 27.650 ... ... 0.150825
0.14815 ... ... 6.625 -0.950 5.675 320000 32.500 3.450 29.050 ... ... 0.150722
0.148167 ... ... 6.100 -0.850 5.250 322000 34.025 3.550 30.475 ... ... 0.150888
0.148162 ... ... 5.625 -0.775 4.850 324000 35.600 3.625 31.975 ... ... 0.151364
0.148147 ... ... 5.175 -0.700 4.475 326000 37.200 3.700 33.500 ... ... 0.151864
0.148138 ... ... 4.775 -0.650 4.125 328000 38.825 3.775 35.050 ... ... 0.152408
0.148513 ... ... 4.400 -0.575 3.825 330000 40.475 3.825 36.650 ... ... 0.153017
0.148587 ... ... 4.075 -0.550 3.525 332000 42.175 3.875 38.300 ... ... 0.154077
0.148729 ... ... 3.750 -0.500 3.250 334000 43.875 3.925 39.950 ... ... 0.154901
0.148968 ... ... 3.475 -0.475 3 336000 45.600 3.975 41.625 ... ... 0.155867
0.149333 ... ... 3.200 -0.425 2.775 338000 47.350 4 43.350 ... ... 0.157007
0.149416 ... ... 2.950 -0.400 2.550 340000 49.125 4.050 45.075 ... ... 0.158355
0.149662 ... ... 2.725 -0.375 2.350 342000 50.900 4.075 46.825 ... ... 0.159515
0.150114 ... ... 2.500 -0.325 2.175 344000 52.700 4.100 48.600 ... ... 0.160927
0.150306 ... ... 2.300 -0.300 2 346000 54.525 4.150 50.375 ... ... 0.162629
0.150217 ... ... 2.100 -0.275 1.825 348000 56.350 4.175 52.175 ... ... 0.164187
0.150391 ... ... 1.925 -0.250 1.675 350000 58.200 4.200 54 ... ... 0.166087
0.150892 ... ... 1.775 -0.225 1.550 352000 60.050 4.225 55.825 ... ... 0.167868
0.151159 ... ... 1.625 -0.200 1.425 354000 61.950 4.275 57.675 ... ... 0.170553
0.15117 ... ... 1.475 -0.175 1.300 356000 63.825 4.300 59.525 ... ... 0.172647
0.151608 ... ... 1.350 -0.150 1.200 358000 65.725 4.300 61.425 ... ... 0.175184
0.151818 ... ... 1.250 -0.150 1.100 360000 67.650 4.350 63.300 ... ... 0.178195
0.152571 ... ... 1.125 -0.100 1.025 362000 69.600 4.375 65.225 ... ... 0.181707
0.153142 ... ... 1.050 -0.100 0.950 364000 71.525 4.375 67.150 ... ... 0.184632
0.153514 ... ... 0.975 -0.100 0.875 366000 73.475 4.400 69.075 ... ... 0.188072
0.154599 ... ... 0.900 -0.075 0.825 368000 75.450 4.425 71.025 ... ... 0.192044
0.154573 ... ... 0.825 -0.075 0.750 370000 77.425 4.450 72.975 ... ... 0.195991
0.156357 ... ... 0.775 -0.050 0.725 372000 79.400 4.450 74.950 ... ... 0.199914
0.157011 ... ... 0.725 -0.050 0.675 374000 81.375 4.450 76.925 ... ... 0.203814
0.157499 ... ... 0.675 -0.050 0.625 376000 83.375 4.450 78.925 ... ... 0.208256
0.158995 ... ... 0.625 -0.025 0.600 378000 85.375 4.475 80.900 ... ... 0.212676
0.160412 ... ... 0.600 -0.025 0.575 380000 87.375 4.475 82.900 ... ... 0.217073
0.161749 ... ... 0.550 0 0.550 382000 89.375 4.475 84.900 ... ... 0.221448
0.161668 ... ... 0.525 -0.025 0.500 384000 91.375 4.475 86.900 ... ... 0.225801
0.162779 ... ... 0.500 -0.025 0.475 386000 93.375 4.475 88.900 ... ... 0.230132
0.165245 ... ... 0.475 0 0.475 388000 95.375 4.475 90.900 ... ... 0.234442
0.166225 ... ... 0.450 0 0.450 390000 97.375 4.475 92.900 ... ... 0.23873
0.167105 ... ... 0.425 0 0.425 392000 99.375 4.475 94.900 ... ... 0.242997
0.167877 ... ... 0.400 0 0.400 394000 101.375 4.475 96.900 ... ... 0.247243
0.168534 ... ... 0.400 -0.025 0.375 396000 103.375 4.475 98.900 ... ... 0.251469
0.170844 ... ... 0.375 0 0.375 398000 105.375 4.475 100.900 ... ... 0.255674
0.171343 ... ... 0.350 0 0.350 400000 107.375 4.475 102.900 ... ... 0.259859
0.173602 ... ... 0.350 0 0.350 402000 109.375 4.475 104.900 ... ... 0.264024
0.17393 ... ... 0.325 0 0.325 404000 111.375 4.475 106.900 ... ... 0.268169
0.176139 ... ... 0.325 0 0.325 406000 113.375 4.475 108.900 ... ... 0.272295
0.176284 ... ... 0.300 0 0.300 408000 115.375 4.475 110.900 ... ... 0.276401
0.178443 ... ... 0.300 0 0.300 410000 117.375 4.475 112.900 ... ... 0.280488
0.178386 ... ... 0.275 0 0.275 412000 119.375 4.475 114.900 ... ... 0.284556
0.180497 ... ... 0.275 0 0.275 414000 121.375 4.475 116.900 ... ... 0.288605
0.182594 ... ... 0.275 0 0.275 416000 123.375 4.475 118.900 ... ... 0.292636
0.182277 ... ... 0.250 0 0.250 418000 125.375 4.475 120.900 ... ... 0.296648
0.184326 ... ... 0.250 0 0.250 420000 127.375 4.475 122.900 ... ... 0.300642
0.186361 ... ... 0.250 0 0.250 422000 129.375 4.475 124.900 ... ... 0.304618
0.185755 ... ... 0.225 0 0.225 424000 131.375 4.475 126.900 ... ... 0.308576
0.187743 ... ... 0.225 0 0.225 426000 133.375 4.475 128.900 ... ... 0.312516
0.189718 ... ... 0.225 0 0.225 428000 135.375 4.475 130.900 ... ... 0.316439
0.19168 ... ... 0.225 0 0.225 430000 137.375 4.475 132.900 ... ... 0.320345
0.19363 ... ... 0.200 0.025 0.225 432000 139.375 4.475 134.900 ... ... 0.324233
0.192623 ... ... 0.200 0 0.200 434000 141.375 4.475 136.900 ... ... 0.328104
0.194527 ... ... 0.200 0 0.200 436000 143.375 4.475 138.900 ... ... 0.331959
0.196419 ... ... 0.200 0 0.200 438000 145.375 4.475 140.900 ... ... 0.335796
0.1983 ... ... 0.200 0 0.200 440000 147.375 4.475 142.900 ... ... 0.339618
0.200169 ... ... 0.175 0.025 0.200 442000 149.375 4.475 144.900 ... ... 0.343422
0.198701 ... ... 0.175 0 0.175 444000 151.375 4.475 146.900 ... ... 0.347211
0.200525 ... ... 0.175 0 0.175 446000 153.375 4.475 148.900 ... ... 0.350984

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.