DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 315.875
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
0.764218 ... ... 190.025 -8.150 181.875 134000 0.013 0 0.013 ... ... 0.339841
0.750606 ... ... 188.025 -8.150 179.875 136000 0.013 0 0.013 ... ... 0.334233
0.737214 ... ... 186.025 -8.150 177.875 138000 0.013 0 0.013 ... ... 0.328707
0.724035 ... ... 184.025 -8.150 175.875 140000 0.013 0 0.013 ... ... 0.323259
0.711063 ... ... 182.025 -8.150 173.875 142000 0.013 0 0.013 ... ... 0.317889
0.698291 ... ... 180.025 -8.150 171.875 144000 0.013 0 0.013 ... ... 0.31259
0.685713 ... ... 178.025 -8.150 169.875 146000 0.013 0 0.013 ... ... 0.307364
0.673323 ... ... 176.025 -8.150 167.875 148000 0.013 0 0.013 ... ... 0.302208
0.661116 ... ... 174.025 -8.150 165.875 150000 0.025 0.012 0.013 ... ... 0.314134
0.649086 ... ... 172.025 -8.150 163.875 152000 0.025 0 0.025 ... ... 0.308852
0.637227 ... ... 170.025 -8.150 161.875 154000 0.025 0 0.025 ... ... 0.303638
0.625536 ... ... 168.025 -8.150 159.875 156000 0.025 0 0.025 ... ... 0.298491
0.614007 ... ... 166.025 -8.150 157.875 158000 0.025 0 0.025 ... ... 0.293407
0.602636 ... ... 164.025 -8.150 155.875 160000 0.025 0 0.025 ... ... 0.288383
0.591418 ... ... 162.025 -8.150 153.875 162000 0.025 0 0.025 ... ... 0.283421
0.58035 ... ... 160.025 -8.150 151.875 164000 0.025 0 0.025 ... ... 0.278518
0.569427 ... ... 158.025 -8.150 149.875 166000 0.025 0 0.025 ... ... 0.273673
0.558646 ... ... 156.025 -8.150 147.875 168000 0.050 0.025 0.025 ... ... 0.287219
0.548003 ... ... 154.025 -8.150 145.875 170000 0.050 0.025 0.025 ... ... 0.282196
0.537493 ... ... 152.025 -8.150 143.875 172000 0.050 0 0.050 ... ... 0.27723
0.527115 ... ... 150.025 -8.150 141.875 174000 0.050 0 0.050 ... ... 0.27232
0.516864 ... ... 148.025 -8.150 139.875 176000 0.050 0 0.050 ... ... 0.267463
0.506738 ... ... 146.025 -8.150 137.875 178000 0.075 0.025 0.050 ... ... 0.274037
0.496733 ... ... 144.025 -8.150 135.875 180000 0.075 0.025 0.050 ... ... 0.269103
0.486846 ... ... 142.025 -8.150 133.875 182000 0.075 0.025 0.050 ... ... 0.26422
0.477075 ... ... 140.025 -8.150 131.875 184000 0.100 0.025 0.075 ... ... 0.267836
0.467417 ... ... 138.025 -8.150 129.875 186000 0.100 0.025 0.075 ... ... 0.262918
0.457869 ... ... 136.025 -8.150 127.875 188000 0.100 0.025 0.075 ... ... 0.258048
0.448429 ... ... 134.025 -8.150 125.875 190000 0.125 0.025 0.100 ... ... 0.25994
0.439094 ... ... 132.025 -8.150 123.875 192000 0.125 0.025 0.100 ... ... 0.255055
0.429861 ... ... 130.025 -8.150 121.875 194000 0.150 0.050 0.100 ... ... 0.255857
0.42073 ... ... 128.025 -8.150 119.875 196000 0.150 0.025 0.125 ... ... 0.250972
0.411696 ... ... 126.025 -8.150 117.875 198000 0.175 0.050 0.125 ... ... 0.25099
0.402759 ... ... 124.025 -8.150 115.875 200000 0.175 0.025 0.150 ... ... 0.246114
0.393916 ... ... 122.025 -8.150 113.875 202000 0.200 0.050 0.150 ... ... 0.24554
0.385164 ... ... 120.025 -8.150 111.875 204000 0.225 0.050 0.175 ... ... 0.244526
0.376503 ... ... 118.025 -8.150 109.875 206000 0.250 0.075 0.175 ... ... 0.243154
0.36793 ... ... 116.025 -8.150 107.875 208000 0.275 0.075 0.200 ... ... 0.241484
0.359443 ... ... 114.025 -8.150 105.875 210000 0.300 0.075 0.225 ... ... 0.239561
0.351041 ... ... 112.025 -8.150 103.875 212000 0.325 0.075 0.250 ... ... 0.237422
0.342721 ... ... 110.025 -8.150 101.875 214000 0.375 0.100 0.275 ... ... 0.237585
0.334483 ... ... 108.025 -8.150 99.875 216000 0.400 0.100 0.300 ... ... 0.234949
0.326325 ... ... 106.025 -8.150 97.875 218000 0.450 0.125 0.325 ... ... 0.234318
0.318244 ... ... 104.025 -8.150 95.875 220000 0.475 0.125 0.350 ... ... 0.231325
0.31024 ... ... 102.025 -8.150 93.875 222000 0.525 0.125 0.400 ... ... 0.230108
0.302311 ... ... 100.025 -8.150 91.875 224000 0.575 0.150 0.425 ... ... 0.228583
0.294455 ... ... 98.025 -8.150 89.875 226000 0.650 0.175 0.475 ... ... 0.228381
0.287479 ... ... 96.025 -8.125 87.900 228000 0.700 0.175 0.525 ... ... 0.226267
0.280561 ... ... 94.025 -8.100 85.925 230000 0.775 0.200 0.575 ... ... 0.225339
0.274488 ... ... 92.025 -8.050 83.975 232000 0.825 0.200 0.625 ... ... 0.222787
0.26845 ... ... 90.050 -8.025 82.025 234000 0.900 0.225 0.675 ... ... 0.221308
0.262446 ... ... 88.075 -8 80.075 236000 1 0.275 0.725 ... ... 0.220693
0.25722 ... ... 86.100 -7.950 78.150 238000 1.075 0.275 0.800 ... ... 0.218646
0.251996 ... ... 84.150 -7.925 76.225 240000 1.175 0.325 0.850 ... ... 0.217395
0.246775 ... ... 82.200 -7.900 74.300 242000 1.250 0.325 0.925 ... ... 0.21491
0.242248 ... ... 80.250 -7.850 72.400 244000 1.375 0.350 1.025 ... ... 0.214045
0.237688 ... ... 78.325 -7.825 70.500 246000 1.475 0.375 1.100 ... ... 0.212007
0.233749 ... ... 76.400 -7.775 68.625 248000 1.600 0.400 1.200 ... ... 0.210552
0.229739 ... ... 74.475 -7.725 66.750 250000 1.725 0.450 1.275 ... ... 0.208826
0.225662 ... ... 72.575 -7.700 64.875 252000 1.850 0.450 1.400 ... ... 0.206855
0.222112 ... ... 70.675 -7.650 63.025 254000 2 0.500 1.500 ... ... 0.205336
0.219034 ... ... 68.800 -7.600 61.200 256000 2.150 0.525 1.625 ... ... 0.203551
0.215819 ... ... 66.925 -7.550 59.375 258000 2.325 0.575 1.750 ... ... 0.202129
0.213006 ... ... 65.075 -7.500 57.575 260000 2.500 0.600 1.900 ... ... 0.200427
0.210031 ... ... 63.225 -7.450 55.775 262000 2.700 0.650 2.050 ... ... 0.199021
0.207396 ... ... 61.400 -7.400 54 264000 2.900 0.700 2.200 ... ... 0.197332
0.20458 ... ... 59.575 -7.350 52.225 266000 3.125 0.750 2.375 ... ... 0.195882
0.202507 ... ... 57.775 -7.275 50.500 268000 3.375 0.825 2.550 ... ... 0.194626
0.199764 ... ... 55.975 -7.225 48.750 270000 3.625 0.875 2.750 3.250 3.250 0.193068
0.197685 ... ... 54.200 -7.150 47.050 272000 3.900 0.950 2.950 ... ... 0.19167
0.195779 ... ... 52.450 -7.075 45.375 274000 4.175 1 3.175 ... ... 0.18998
0.19362 ... ... 50.700 -7 43.700 276000 4.500 1.075 3.425 ... ... 0.188822
0.191604 ... ... 48.975 -6.925 42.050 278000 4.825 1.150 3.675 ... ... 0.187348
0.19007 ... ... 47.275 -6.825 40.450 280000 5.175 1.225 3.950 ... ... 0.185953
0.188248 ... ... 45.600 -6.750 38.850 282000 5.550 1.300 4.250 ... ... 0.184616
0.186497 ... ... 43.925 -6.650 37.275 284000 5.950 1.375 4.575 ... ... 0.183317
0.184799 ... ... 42.275 -6.550 35.725 286000 6.375 1.475 4.900 ... ... 0.182039
0.183135 ... ... 40.675 -6.475 34.200 288000 6.825 1.575 5.250 ... ... 0.18077
0.181804 ... ... 39.075 -6.350 32.725 290000 7.300 1.675 5.625 ... ... 0.179496
0.180159 ... ... 37.500 -6.250 31.250 292000 7.825 1.800 6.025 ... ... 0.178512
0.178805 ... ... 35.950 -6.125 29.825 294000 8.350 1.900 6.450 ... ... 0.177189
0.177421 ... ... 34.425 -6 28.425 296000 8.925 2.025 6.900 ... ... 0.176122
0.175998 ... ... 32.950 -5.900 27.050 298000 9.500 2.125 7.375 ... ... 0.174717
0.174805 ... ... 31.475 -5.750 25.725 300000 10.125 2.225 7.900 9.800 9.800 0.17354
0.173548 ... ... 30.050 -5.625 24.425 302000 10.800 2.375 8.425 ... ... 0.172568
0.172222 ... ... 28.650 -5.500 23.150 304000 11.500 2.525 8.975 ... ... 0.171515
0.17082 ... ... 27.275 -5.375 21.900 306000 12.225 2.650 9.575 ... ... 0.170377
0.169598 ... ... 25.950 -5.250 20.700 308000 12.975 2.775 10.200 ... ... 0.16915
0.168541 ... ... 24.625 -5.075 19.550 310000 13.775 2.900 10.875 11.275 11.275 0.168088
0.167384 ... ... 23.375 -4.950 18.425 312000 14.625 3.075 11.550 ... ... 0.16718
0.166122 ... ... 22.125 -4.800 17.325 314000 15.500 3.200 12.300 ... ... 0.166163
0.165005 ... ... 20.925 -4.650 16.275 316000 16.400 3.350 13.050 ... ... 0.165036
0.163774 ... ... 19.775 -4.525 15.250 318000 17.350 3.500 13.850 ... ... 0.164047
0.162677 ... ... 18.650 -4.375 14.275 320000 18.325 3.625 14.700 14.600 14.400 0.16294
0.161713 ... ... 17.550 -4.200 13.350 322000 19.350 3.775 15.575 ... ... 0.161967
0.160626 15.975 15.950 16.525 -4.075 12.450 324000 20.425 3.925 16.500 18.725 16.475 0.161126
0.159671 ... ... 15.500 -3.900 11.600 326000 21.525 4.075 17.450 17.625 17.625 0.160164
0.158591 ... ... 14.550 -3.775 10.775 328000 22.675 4.225 18.450 ... ... 0.159338
0.157645 ... ... 13.600 -3.600 10 330000 23.875 4.400 19.475 ... ... 0.158654
0.156842 ... ... 12.725 -3.450 9.275 332000 25.100 4.550 20.550 ... ... 0.157855
0.155922 ... ... 11.875 -3.300 8.575 334000 26.375 4.700 21.675 ... ... 0.157213
0.155436 ... ... 11.075 -3.125 7.950 336000 27.700 4.875 22.825 ... ... 0.156741
0.15457 ... ... 10.325 -3 7.325 338000 29.050 5.025 24.025 ... ... 0.156177
0.154176 7.425 7.425 9.600 -2.825 6.775 340000 30.475 5.200 25.275 ... ... 0.156101
0.153704 ... ... 8.900 -2.650 6.250 342000 31.900 5.350 26.550 ... ... 0.15567
0.153468 ... ... 8.275 -2.500 5.775 344000 33.400 5.525 27.875 ... ... 0.155784
0.153184 ... ... 7.675 -2.350 5.325 346000 34.925 5.675 29.250 ... ... 0.155875
0.15319 ... ... 7.100 -2.175 4.925 348000 36.475 5.825 30.650 ... ... 0.155955
0.152853 6.650 5 6.575 -2.050 4.525 350000 38.075 5.975 32.100 ... ... 0.156374
0.153206 ... ... 6.100 -1.900 4.200 352000 39.700 6.125 33.575 ... ... 0.156834
0.153249 ... ... 5.650 -1.775 3.875 354000 41.375 6.275 35.100 ... ... 0.157714
0.153343 ... ... 5.225 -1.650 3.575 356000 43.050 6.400 36.650 ... ... 0.158336
0.153906 ... ... 4.825 -1.500 3.325 358000 44.775 6.550 38.225 ... ... 0.159452
0.154191 ... ... 4.475 -1.400 3.075 360000 46.500 6.650 39.850 ... ... 0.16034
0.154611 ... ... 4.150 -1.300 2.850 362000 48.250 6.750 41.500 ... ... 0.1614
0.154751 ... ... 3.850 -1.225 2.625 364000 50.025 6.875 43.150 ... ... 0.162665
0.155532 ... ... 3.550 -1.100 2.450 366000 51.825 6.975 44.850 ... ... 0.164172
0.155586 ... ... 3.300 -1.050 2.250 368000 53.625 7.050 46.575 ... ... 0.165506
0.156371 ... ... 3.050 -0.950 2.100 370000 55.450 7.125 48.325 ... ... 0.167129
0.156931 ... ... 2.825 -0.875 1.950 372000 57.300 7.225 50.075 ... ... 0.169081
0.157252 ... ... 2.625 -0.825 1.800 374000 59.150 7.300 51.850 ... ... 0.170908
0.157908 ... ... 2.425 -0.750 1.675 376000 61 7.350 53.650 ... ... 0.172609
0.158343 ... ... 2.250 -0.700 1.550 378000 62.875 7.425 55.450 ... ... 0.174704
0.159193 ... ... 2.100 -0.650 1.450 380000 64.775 7.500 57.275 ... ... 0.177232
0.159167 ... ... 1.950 -0.625 1.325 382000 66.675 7.550 59.125 ... ... 0.179686
0.16031 ... ... 1.800 -0.550 1.250 384000 68.575 7.600 60.975 ... ... 0.182067
0.160544 ... ... 1.675 -0.525 1.150 386000 70.500 7.650 62.850 ... ... 0.184941
0.161336 ... ... 1.550 -0.475 1.075 388000 72.425 7.700 64.725 ... ... 0.187764
0.161952 ... ... 1.450 -0.450 1 390000 74.350 7.750 66.600 ... ... 0.190537
0.162376 ... ... 1.325 -0.400 0.925 392000 76.300 7.800 68.500 ... ... 0.193853
0.162592 ... ... 1.250 -0.400 0.850 394000 78.250 7.825 70.425 ... ... 0.197137
0.163568 ... ... 1.150 -0.350 0.800 396000 80.225 7.875 72.350 ... ... 0.20099
0.164403 ... ... 1.075 -0.325 0.750 398000 82.175 7.900 74.275 ... ... 0.204217
0.165088 ... ... 1 -0.300 0.700 400000 84.150 7.950 76.200 ... ... 0.208022
0.16561 ... ... 0.925 -0.275 0.650 402000 86.150 8 78.150 ... ... 0.212412
0.165955 ... ... 0.875 -0.275 0.600 404000 88.125 8.025 80.100 ... ... 0.216175
0.166104 ... ... 0.800 -0.250 0.550 406000 90.125 8.050 82.075 ... ... 0.220525
0.167399 ... ... 0.750 -0.225 0.525 408000 92.125 8.075 84.050 ... ... 0.224854
0.168605 ... ... 0.700 -0.200 0.500 410000 94.125 8.100 86.025 ... ... 0.229162
0.168233 ... ... 0.650 -0.200 0.450 412000 96.125 8.125 88 ... ... 0.23345
0.169182 ... ... 0.625 -0.200 0.425 414000 98.125 8.150 89.975 ... ... 0.237719
0.17002 ... ... 0.575 -0.175 0.400 416000 100.125 8.150 91.975 ... ... 0.241967
0.170742 ... ... 0.550 -0.175 0.375 418000 102.125 8.150 93.975 ... ... 0.246195
0.171336 ... ... 0.500 -0.150 0.350 420000 104.125 8.150 95.975 ... ... 0.250405
0.171792 ... ... 0.475 -0.150 0.325 422000 106.125 8.150 97.975 ... ... 0.254594
0.174121 ... ... 0.450 -0.125 0.325 424000 108.125 8.150 99.975 ... ... 0.258765
0.174389 ... ... 0.425 -0.125 0.300 426000 110.125 8.150 101.975 ... ... 0.262917
0.174486 ... ... 0.400 -0.125 0.275 428000 112.125 8.150 103.975 ... ... 0.26705
0.176727 ... ... 0.375 -0.100 0.275 430000 114.125 8.150 105.975 ... ... 0.271165
0.176595 ... ... 0.350 -0.100 0.250 432000 116.125 8.150 107.975 ... ... 0.275261
0.178784 ... ... 0.325 -0.075 0.250 434000 118.125 8.150 109.975 ... ... 0.279339
0.178394 ... ... 0.325 -0.100 0.225 436000 120.125 8.150 111.975 ... ... 0.283399
0.180531 ... ... 0.300 -0.075 0.225 438000 122.125 8.150 113.975 ... ... 0.287441
0.179841 ... ... 0.275 -0.075 0.200 440000 124.125 8.150 115.975 ... ... 0.291466
0.181927 ... ... 0.275 -0.075 0.200 442000 126.125 8.150 117.975 ... ... 0.295473
0.184 ... ... 0.250 -0.050 0.200 444000 128.125 8.150 119.975 ... ... 0.299462
0.182915 ... ... 0.250 -0.075 0.175 446000 130.125 8.150 121.975 ... ... 0.303435
0.184936 ... ... 0.225 -0.050 0.175 448000 132.125 8.150 123.975 ... ... 0.307391
0.186945 ... ... 0.225 -0.050 0.175 450000 134.125 8.150 125.975 ... ... 0.311329
0.185383 ... ... 0.200 -0.050 0.150 452000 136.125 8.150 127.975 ... ... 0.315251
0.18734 ... ... 0.200 -0.050 0.150 454000 138.125 8.150 129.975 ... ... 0.319157
0.189284 ... ... 0.200 -0.050 0.150 456000 140.125 8.150 131.975 ... ... 0.323046
0.191217 ... ... 0.175 -0.025 0.150 458000 142.125 8.150 133.975 ... ... 0.326919
0.189011 ... ... 0.175 -0.050 0.125 460000 144.125 8.150 135.975 ... ... 0.330775
0.19089 ... ... 0.175 -0.050 0.125 462000 146.125 8.150 137.975 ... ... 0.334616
0.192758 ... ... 0.175 -0.050 0.125 464000 148.125 8.150 139.975 ... ... 0.338441
0.194615 ... ... 0.175 -0.050 0.125 466000 150.125 8.150 141.975 ... ... 0.342251
0.196462 ... ... 0.150 -0.025 0.125 468000 152.125 8.150 143.975 ... ... 0.346044
0.198298 ... ... 0.150 -0.025 0.125 470000 154.125 8.150 145.975 ... ... 0.349823
0.200124 ... ... 0.150 -0.025 0.125 472000 156.125 8.150 147.975 ... ... 0.353586
0.20194 ... ... 0.150 -0.025 0.125 474000 158.125 8.150 149.975 ... ... 0.357334
0.1987 ... ... 0.150 -0.050 0.100 476000 160.125 8.150 151.975 ... ... 0.361068
0.200462 ... ... 0.150 -0.050 0.100 478000 162.125 8.150 153.975 ... ... 0.364786
0.202214 ... ... 0.150 -0.050 0.100 480000 164.125 8.150 155.975 ... ... 0.36849
0.203956 ... ... 0.125 -0.025 0.100 482000 166.125 8.150 157.975 ... ... 0.372179
0.205689 ... ... ... ... 0.100 484000 168.125 ... ... ... ... 0.375853
0.207412 ... ... ... ... 0.100 486000 170.125 ... ... ... ... 0.379513

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.