DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 337.450
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 ... ... 205.475 -7.050 198.425 134000 0.013 0 0.013 ... ... 0.403013
0 ... ... 203.475 -7.050 196.425 136000 0.013 0 0.013 ... ... 0.396817
0 ... ... 201.475 -7.050 194.425 138000 0.013 0 0.013 ... ... 0.390709
0 ... ... 199.475 -7.050 192.425 140000 0.025 0.012 0.013 ... ... 0.406206
0 ... ... 197.475 -7.050 190.425 142000 0.025 0 0.025 ... ... 0.399965
0 ... ... 195.475 -7.050 188.425 144000 0.025 0 0.025 ... ... 0.393811
0 ... ... 193.475 -7.050 186.425 146000 0.025 0 0.025 ... ... 0.387742
0 ... ... 191.475 -7.050 184.425 148000 0.025 0 0.025 ... ... 0.381756
0 ... ... 189.475 -7.050 182.425 150000 0.025 0 0.025 ... ... 0.37585
0 ... ... 187.475 -7.050 180.425 152000 0.050 0.025 0.025 ... ... 0.394426
0 ... ... 185.475 -7.050 178.425 154000 0.050 0.025 0.025 ... ... 0.388327
0 ... ... 183.475 -7.050 176.425 156000 0.050 0 0.050 ... ... 0.382305
0 ... ... 181.475 -7.050 174.425 158000 0.050 0 0.050 ... ... 0.37636
0 ... ... 179.475 -7.050 172.425 160000 0.050 0 0.050 ... ... 0.370489
0 ... ... 177.475 -7.050 170.425 162000 0.075 0.025 0.050 ... ... 0.379904
0 ... ... 175.475 -7.050 168.425 164000 0.075 0 0.075 ... ... 0.373959
0 ... ... 173.475 -7.050 166.425 166000 0.075 0 0.075 ... ... 0.368083
0 ... ... 171.475 -7.050 164.425 168000 0.100 0.025 0.075 ... ... 0.373607
0 ... ... 169.475 -7.050 162.425 170000 0.100 0.025 0.075 ... ... 0.367709
0 ... ... 167.475 -7.050 160.425 172000 0.100 0 0.100 ... ... 0.361878
0 ... ... 165.475 -7.050 158.425 174000 0.125 0.025 0.100 ... ... 0.365146
0 ... ... 163.475 -7.050 156.425 176000 0.125 0.025 0.100 ... ... 0.359316
0 ... ... 161.475 -7.050 154.425 178000 0.150 0.025 0.125 ... ... 0.361154
0 ... ... 159.475 -7.050 152.425 180000 0.150 0.025 0.125 ... ... 0.355342
0 ... ... 157.475 -7.050 150.425 182000 0.175 0.025 0.150 ... ... 0.356158
0 ... ... 155.475 -7.050 148.425 184000 0.175 0.025 0.150 ... ... 0.350376
0 ... ... 153.475 -7.050 146.425 186000 0.200 0.025 0.175 ... ... 0.350426
0 ... ... 151.475 -7.050 144.425 188000 0.225 0.050 0.175 ... ... 0.3499
0 ... ... 149.475 -7.050 142.425 190000 0.250 0.050 0.200 ... ... 0.348905
0 ... ... 147.475 -7.050 140.425 192000 0.250 0.025 0.225 ... ... 0.34313
0 ... ... 145.475 -7.050 138.425 194000 0.275 0.050 0.225 ... ... 0.341742
0 ... ... 143.475 -7.050 136.425 196000 0.300 0.050 0.250 ... ... 0.340031
0 ... ... 141.475 -7.050 134.425 198000 0.325 0.050 0.275 ... ... 0.338046
0 ... ... 139.475 -7.050 132.425 200000 0.350 0.050 0.300 ... ... 0.335823
0 ... ... 137.475 -7.050 130.425 202000 0.375 0.050 0.325 ... ... 0.333394
0 ... ... 135.475 -7.050 128.425 204000 0.400 0.050 0.350 ... ... 0.330783
0 ... ... 133.475 -7.050 126.425 206000 0.425 0.075 0.350 ... ... 0.328013
0 ... ... 131.475 -7.050 124.425 208000 0.450 0.050 0.400 ... ... 0.325098
0 ... ... 129.475 -7.050 122.425 210000 0.475 0.050 0.425 ... ... 0.322056
0 ... ... 127.475 -7.050 120.425 212000 0.525 0.075 0.450 ... ... 0.321355
0 ... ... 125.475 -7.050 118.425 214000 0.550 0.075 0.475 ... ... 0.317987
0 ... ... 123.475 -7.050 116.425 216000 0.600 0.100 0.500 ... ... 0.316723
0 ... ... 121.475 -7.025 114.450 218000 0.625 0.075 0.550 ... ... 0.313102
0 ... ... 119.475 -7.025 112.450 220000 0.675 0.100 0.575 ... ... 0.311391
0 ... ... 117.475 -7 110.475 222000 0.725 0.100 0.625 ... ... 0.309433
0 ... ... 115.500 -7 108.500 224000 0.775 0.125 0.650 ... ... 0.307257
0 ... ... 113.500 -6.975 106.525 226000 0.825 0.125 0.700 ... ... 0.304886
0 ... ... 111.525 -6.950 104.575 228000 0.875 0.125 0.750 ... ... 0.302341
0 ... ... 109.550 -6.950 102.600 230000 0.950 0.150 0.800 ... ... 0.301131
0 ... ... 107.575 -6.925 100.650 232000 1 0.150 0.850 ... ... 0.298219
0 ... ... 105.625 -6.925 98.700 234000 1.075 0.175 0.900 ... ... 0.296531
0 ... ... 103.650 -6.875 96.775 236000 1.150 0.200 0.950 ... ... 0.294602
0 ... ... 101.700 -6.875 94.825 238000 1.200 0.175 1.025 ... ... 0.291242
0 ... ... 99.750 -6.850 92.900 240000 1.300 0.200 1.100 ... ... 0.29012
0 ... ... 97.825 -6.850 90.975 242000 1.375 0.225 1.150 ... ... 0.287606
0 ... ... 95.875 -6.800 89.075 244000 1.475 0.250 1.225 ... ... 0.285981
0 ... ... 93.950 -6.800 87.150 246000 1.550 0.250 1.300 1.300 1.300 0.283114
0 ... ... 92.025 -6.775 85.250 248000 1.650 0.250 1.400 ... ... 0.281073
0 ... ... 90.125 -6.750 83.375 250000 1.775 0.300 1.475 ... ... 0.27974
0 ... ... 88.200 -6.725 81.475 252000 1.875 0.300 1.575 ... ... 0.277272
0 ... ... 86.300 -6.700 79.600 254000 2 0.325 1.675 ... ... 0.275467
0 ... ... 84.425 -6.675 77.750 256000 2.125 0.350 1.775 ... ... 0.273438
0 ... ... 82.525 -6.650 75.875 258000 2.275 0.375 1.900 ... ... 0.271961
0 ... ... 80.650 -6.625 74.025 260000 2.425 0.400 2.025 ... ... 0.27023
0 ... ... 78.775 -6.575 72.200 262000 2.575 0.425 2.150 ... ... 0.268269
0 ... ... 76.925 -6.550 70.375 264000 2.750 0.475 2.275 ... ... 0.266757
0 ... ... 75.075 -6.525 68.550 266000 2.925 0.500 2.425 ... ... 0.264996
0 ... ... 73.250 -6.500 66.750 268000 3.100 0.525 2.575 ... ... 0.263005
0 ... ... 71.425 -6.450 64.975 270000 3.300 0.550 2.750 ... ... 0.261386
0 ... ... 69.600 -6.400 63.200 272000 3.525 0.600 2.925 ... ... 0.260087
0 ... ... 67.800 -6.350 61.450 274000 3.750 0.650 3.100 ... ... 0.25852
0 ... ... 66 -6.300 59.700 276000 3.975 0.675 3.300 ... ... 0.256707
0 ... ... 64.225 -6.250 57.975 278000 4.250 0.725 3.525 ... ... 0.255662
0 ... ... 62.475 -6.225 56.250 280000 4.500 0.775 3.725 ... ... 0.253851
0.110989 ... ... 60.725 -6.150 54.575 282000 4.800 0.825 3.975 ... ... 0.252735
0.13112 ... ... 59 -6.100 52.900 284000 5.100 0.875 4.225 5.125 5.125 0.251339
0.14072 ... ... 57.275 -6.050 51.225 286000 5.425 0.925 4.500 ... ... 0.250113
0.148406 ... ... 55.575 -5.975 49.600 288000 5.775 1 4.775 ... ... 0.249031
0.15359 ... ... 53.900 -5.925 47.975 290000 6.125 1.050 5.075 ... ... 0.247668
0.158428 ... ... 52.225 -5.825 46.400 292000 6.525 1.125 5.400 ... ... 0.24682
0.161877 ... ... 50.575 -5.750 44.825 294000 6.925 1.200 5.725 ... ... 0.245677
0.164798 ... ... 48.975 -5.700 43.275 296000 7.350 1.275 6.075 ... ... 0.244624
0.167294 ... ... 47.350 -5.600 41.750 298000 7.825 1.375 6.450 ... ... 0.244001
0.169874 ... ... 45.775 -5.500 40.275 300000 8.300 1.450 6.850 ... ... 0.243073
0.171687 ... ... 44.225 -5.425 38.800 302000 8.800 1.525 7.275 ... ... 0.242194
0.173242 ... ... 42.700 -5.350 37.350 304000 9.325 1.600 7.725 ... ... 0.241354
0.174937 ... ... 41.175 -5.225 35.950 306000 9.900 1.725 8.175 7.750 7.750 0.240865
0.17604 ... ... 39.700 -5.150 34.550 308000 10.475 1.800 8.675 8.250 8.250 0.240069
0.177296 37.750 36.675 38.250 -5.050 33.200 310000 11.100 1.925 9.175 ... ... 0.239597
0.178031 ... ... 36.800 -4.950 31.850 312000 11.725 2 9.725 ... ... 0.238821
0.178925 ... ... 35.400 -4.850 30.550 314000 12.400 2.100 10.300 ... ... 0.238345
0.179653 ... ... 34.025 -4.750 29.275 316000 11.650 -1.450 13.100 11.650 11.650 0.220909
0.180228 ... ... 32.675 -4.650 28.025 318000 13.825 2.325 11.500 ... ... 0.237361
0.180949 ... ... 31.350 -4.525 26.825 320000 14.575 2.425 12.150 ... ... 0.236848
0.181236 ... ... 30.050 -4.425 25.625 322000 15.350 2.525 12.825 ... ... 0.236318
0.181395 ... ... 28.775 -4.325 24.450 324000 16.150 2.625 13.525 ... ... 0.235769
0.181706 ... ... 27.550 -4.225 23.325 326000 17 2.725 14.275 ... ... 0.235473
0.181891 ... ... 26.325 -4.100 22.225 328000 17.850 2.825 15.025 ... ... 0.234881
0.181954 ... ... 25.150 -4 21.150 330000 18.750 2.925 15.825 15.800 15.800 0.234536
0.181902 ... ... 24 -3.900 20.100 332000 18.200 -1.475 19.675 19 18.200 0.218531
0.181738 ... ... 22.900 -3.825 19.075 334000 20 -0.625 20.625 20 20 0.227184
0.181727 ... ... 21.800 -3.700 18.100 336000 19.400 -2.225 21.625 19.900 19.400 0.210279
0.181607 ... ... 20.750 -3.600 17.150 338000 22.625 3.325 19.300 21.200 21.200 0.233169
0.181383 17.200 17.200 19.725 -3.500 16.225 340000 23.675 3.450 20.225 19.400 19.400 0.232965
0.181057 ... ... 18.725 -3.400 15.325 342000 24.775 3.575 21.200 20.325 20.150 0.233001
0.180894 ... ... 17.750 -3.275 14.475 344000 25.875 3.675 22.200 22 22 0.232757
0.180634 ... ... 16.825 -3.175 13.650 346000 27.050 3.800 23.250 ... ... 0.23302
0.180547 ... ... 15.925 -3.050 12.875 348000 28.225 3.900 24.325 ... ... 0.233011
0.180375 ... ... 15.050 -2.925 12.125 350000 29.450 4.025 25.425 ... ... 0.233257
0.180122 ... ... 14.200 -2.800 11.400 352000 30.700 4.150 26.550 ... ... 0.233503
0.180063 ... ... 13.400 -2.675 10.725 354000 31.975 4.250 27.725 ... ... 0.233752
0.179937 ... ... 12.650 -2.575 10.075 356000 33.300 4.375 28.925 ... ... 0.234279
0.17975 ... ... 11.900 -2.450 9.450 358000 34.650 4.500 30.150 ... ... 0.234825
0.191153 10.050 9.875 8.875 1 9.875 360000 36.050 4.625 31.425 ... ... 0.23567
0.179505 ... ... 10.525 -2.225 8.300 362000 37.475 4.750 32.725 ... ... 0.236554
0.179768 ... ... 9.900 -2.100 7.800 364000 38.925 4.850 34.075 ... ... 0.237487
0.179717 ... ... 9.300 -2 7.300 366000 40.400 4.950 35.450 ... ... 0.238475
0.179964 ... ... 8.725 -1.875 6.850 368000 41.925 5.075 36.850 ... ... 0.239814
0.193737 7.500 7.500 6.400 1.100 7.500 370000 43.475 5.200 38.275 ... ... 0.241235
0.180178 ... ... 7.675 -1.675 6 372000 45.050 5.300 39.750 ... ... 0.242751
0.180494 ... ... 7.200 -1.575 5.625 374000 46.625 5.375 41.250 ... ... 0.244079
0.180866 ... ... 6.750 -1.475 5.275 376000 48.250 5.475 42.775 ... ... 0.245814
0.180955 ... ... 6.350 -1.425 4.925 378000 49.900 5.575 44.325 ... ... 0.247681
0.191976 5.350 5.100 4.625 0.725 5.350 380000 51.575 5.650 45.925 ... ... 0.249689
0.181753 ... ... 5.575 -1.250 4.325 382000 53.275 5.750 47.525 ... ... 0.251854
0.182533 ... ... 5.225 -1.150 4.075 384000 54.975 5.825 49.150 ... ... 0.253874
0.183075 ... ... 4.925 -1.100 3.825 386000 56.725 5.900 50.825 ... ... 0.256387
0.183368 ... ... 4.600 -1.025 3.575 388000 58.475 5.975 52.500 ... ... 0.258776
0.183836 ... ... 4.325 -0.975 3.350 390000 60.225 6.025 54.200 ... ... 0.26104
0.184513 ... ... 4.075 -0.925 3.150 392000 62.025 6.100 55.925 ... ... 0.263844
0.185435 ... ... 3.825 -0.850 2.975 394000 63.800 6.150 57.650 ... ... 0.266208
0.186154 ... ... 3.575 -0.775 2.800 396000 65.625 6.225 59.400 ... ... 0.269139
0.186663 ... ... 3.375 -0.750 2.625 398000 67.450 6.275 61.175 ... ... 0.271977
0.187472 2.700 2.650 3.175 -0.700 2.475 400000 69.275 6.325 62.950 ... ... 0.274724
0.188085 ... ... 2.975 -0.650 2.325 402000 71.125 6.375 64.750 ... ... 0.277731
0.189058 ... ... 2.800 -0.600 2.200 404000 72.975 6.400 66.575 ... ... 0.280658
0.189856 ... ... 2.625 -0.550 2.075 406000 74.850 6.450 68.400 ... ... 0.283864
0.190471 ... ... 2.475 -0.525 1.950 408000 76.725 6.500 70.225 ... ... 0.286999
0.190892 ... ... 2.325 -0.500 1.825 410000 78.600 6.525 72.075 ... ... 0.290066
0.191769 ... ... 2.200 -0.475 1.725 412000 80.500 6.575 73.925 ... ... 0.293434
0.192481 ... ... 2.075 -0.450 1.625 414000 82.400 6.600 75.800 ... ... 0.296743
0.193735 ... ... 1.950 -0.400 1.550 416000 84.325 6.650 77.675 ... ... 0.300369
0.19412 ... ... 1.850 -0.400 1.450 418000 86.225 6.675 79.550 ... ... 0.303567
0.195085 ... ... 1.725 -0.350 1.375 420000 88.150 6.700 81.450 ... ... 0.30709
0.195909 ... ... 1.650 -0.350 1.300 422000 90.075 6.725 83.350 ... ... 0.310566
0.197419 ... ... 1.550 -0.300 1.250 424000 92.025 6.775 85.250 ... ... 0.314381
0.19797 ... ... 1.450 -0.275 1.175 426000 93.950 6.775 87.175 ... ... 0.317767
0.198355 ... ... 1.375 -0.275 1.100 428000 95.900 6.800 89.100 ... ... 0.3215
0.199507 ... ... 1.300 -0.250 1.050 430000 97.850 6.825 91.025 ... ... 0.325193
0.200549 ... ... 1.225 -0.225 1 432000 99.800 6.850 92.950 ... ... 0.328849
0.201475 ... ... 1.175 -0.225 0.950 434000 101.775 6.875 94.900 ... ... 0.332867
0.20228 ... ... 1.100 -0.200 0.900 436000 103.725 6.900 96.825 ... ... 0.336452
0.202957 ... ... 1.050 -0.200 0.850 438000 105.700 6.900 98.800 ... ... 0.340405
0.203497 ... ... 1 -0.200 0.800 440000 107.675 6.925 100.750 ... ... 0.344326
0.205087 ... ... 0.950 -0.175 0.775 442000 109.650 6.950 102.700 ... ... 0.348218
0.205381 ... ... 0.900 -0.175 0.725 444000 111.625 6.950 104.675 ... ... 0.35208
0.206804 ... ... 0.850 -0.150 0.700 446000 113.600 6.950 106.650 ... ... 0.355914
0.206823 ... ... 0.800 -0.150 0.650 448000 115.600 7 108.600 ... ... 0.36013
0.208064 ... ... 0.775 -0.150 0.625 450000 117.575 6.975 110.600 ... ... 0.363909
0.209228 ... ... 0.725 -0.125 0.600 452000 119.575 7 112.575 ... ... 0.368075
0.210314 ... ... 0.700 -0.125 0.575 454000 121.575 7.025 114.550 ... ... 0.372216
0.211317 ... ... 0.675 -0.125 0.550 456000 123.575 7.025 116.550 ... ... 0.376334
0.212234 ... ... 0.625 -0.100 0.525 458000 125.575 7.050 118.525 ... ... 0.380428
0.213061 ... ... 0.600 -0.100 0.500 460000 127.575 7.050 120.525 ... ... 0.3845
0.213792 ... ... 0.575 -0.100 0.475 462000 129.575 7.050 122.525 ... ... 0.388549
0.214422 ... ... 0.550 -0.100 0.450 464000 131.575 7.050 124.525 ... ... 0.392576
0.214943 ... ... 0.525 -0.100 0.425 466000 133.575 7.050 126.525 ... ... 0.396581
0.215348 ... ... 0.500 -0.100 0.400 468000 135.575 7.050 128.525 ... ... 0.400565
0.215627 ... ... 0.475 -0.100 0.375 470000 137.575 7.050 130.525 ... ... 0.404527
0.217922 ... ... 0.450 -0.075 0.375 472000 139.575 7.050 132.525 ... ... 0.408469
0.218034 ... ... 0.450 -0.100 0.350 474000 141.575 7.050 134.525 ... ... 0.41239
0.217994 ... ... 0.425 -0.100 0.325 476000 143.575 7.050 136.525 ... ... 0.416291
0.220215 ... ... 0.400 -0.075 0.325 478000 145.575 7.050 138.525 ... ... 0.420171
0.219977 ... ... 0.400 -0.100 0.300 480000 147.575 7.050 140.525 ... ... 0.424032
0.222154 ... ... 0.375 -0.075 0.300 482000 149.575 7.050 142.525 ... ... 0.427874
0.221694 ... ... 0.350 -0.075 0.275 484000 151.575 7.050 144.525 ... ... 0.431697
0.223828 ... ... 0.350 -0.075 0.275 486000 153.575 7.050 146.525 ... ... 0.4355
0.22312 ... ... 0.325 -0.075 0.250 488000 155.575 7.050 148.525 ... ... 0.439286
0.22521 ... ... 0.325 -0.075 0.250 490000 157.575 7.050 150.525 ... ... 0.443052
0.227288 ... ... 0.300 -0.050 0.250 492000 159.575 7.050 152.525 ... ... 0.446801
0.226264 ... ... 0.300 -0.075 0.225 494000 161.575 7.050 154.525 ... ... 0.450531
0.228299 ... ... 0.275 -0.050 0.225 496000 163.575 7.050 156.525 ... ... 0.454244
0.226941 ... ... 0.275 -0.075 0.200 498000 165.575 7.050 158.525 ... ... 0.45794
0.228932 ... ... 0.275 -0.075 0.200 500000 167.575 7.050 160.525 ... ... 0.461618
0.230911 ... ... 0.250 -0.050 0.200 502000 169.575 7.050 162.525 ... ... 0.465279
0.23288 ... ... 0.250 -0.050 0.200 504000 171.575 7.050 164.525 ... ... 0.468923
0.231054 ... ... 0.225 -0.050 0.175 506000 173.575 7.050 166.525 ... ... 0.472551
0.232978 ... ... 0.225 -0.050 0.175 508000 175.575 7.050 168.525 ... ... 0.476163
0.234892 ... ... 0.225 -0.050 0.175 510000 177.575 7.050 170.525 ... ... 0.479758
0.232532 ... ... 0.200 -0.050 0.150 512000 179.575 7.050 172.525 ... ... 0.483338
0.234401 ... ... 0.200 -0.050 0.150 514000 181.575 7.050 174.525 ... ... 0.486901
0.23626 ... ... 0.200 -0.050 0.150 516000 183.575 7.050 176.525 ... ... 0.490449
0.238109 ... ... 0.200 -0.050 0.150 518000 185.575 7.050 178.525 ... ... 0.493981
0.23995 ... ... 0.200 -0.050 0.150 520000 187.575 7.050 180.525 ... ... 0.497498
0.241781 ... ... 0.175 -0.025 0.150 522000 189.575 7.050 182.525 ... ... 0.501
0.243604 ... ... 0.175 -0.025 0.150 524000 191.575 7.050 184.525 ... ... 0.504487
0.245417 ... ... 0.175 -0.025 0.150 526000 193.575 7.050 186.525 ... ... 0.507959
0.242186 ... ... 0.175 -0.050 0.125 528000 195.575 7.050 188.525 ... ... 0.511417
0.243954 ... ... 0.175 -0.050 0.125 530000 197.575 7.050 190.525 ... ... 0.51486

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.