DairyVisor Data :: DVi

Markets - Livestock

Underlying Price: 224.500
Expiration Date: 03/06/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.761199 ... ... 115.825 -1.325 114.500 110000 0.013 0 0.013 ... ... 0.422703
0.741694 ... ... 113.825 -1.325 112.500 112000 0.013 0 0.013 ... ... 0.412599
0.722556 ... ... 111.825 -1.325 110.500 114000 0.013 0 0.013 ... ... 0.40267
0.70377 ... ... 109.825 -1.325 108.500 116000 0.013 -0.012 0.025 ... ... 0.392912
0.685324 ... ... 107.825 -1.325 106.500 118000 0.025 0 0.025 ... ... 0.406632
0.667205 ... ... 105.825 -1.325 104.500 120000 0.025 0 0.025 ... ... 0.396673
0.649403 ... ... 103.825 -1.325 102.500 122000 0.025 0 0.025 ... ... 0.386873
0.631906 ... ... 101.825 -1.325 100.500 124000 0.025 0 0.025 ... ... 0.377226
0.614703 ... ... 99.825 -1.325 98.500 126000 0.025 0 0.025 ... ... 0.367728
0.597784 ... ... 97.825 -1.325 96.500 128000 0.025 0 0.025 ... ... 0.358373
0.581141 ... ... 95.825 -1.325 94.500 130000 0.025 -0.025 0.050 ... ... 0.349154
0.564764 ... ... 93.825 -1.325 92.500 132000 0.025 -0.025 0.050 ... ... 0.340065
0.548645 ... ... 91.825 -1.325 90.500 134000 0.050 0 0.050 ... ... 0.355422
0.532776 ... ... 89.825 -1.325 88.500 136000 0.050 -0.025 0.075 ... ... 0.34602
0.517148 ... ... 87.825 -1.325 86.500 138000 0.050 -0.025 0.075 ... ... 0.336746
0.501755 ... ... 85.825 -1.325 84.500 140000 0.075 0 0.075 ... ... 0.342951
0.48659 ... ... 83.825 -1.325 82.500 142000 0.075 -0.025 0.100 ... ... 0.333556
0.471644 ... ... 81.825 -1.325 80.500 144000 0.075 -0.025 0.100 ... ... 0.324276
0.456913 ... ... 79.825 -1.325 78.500 146000 0.100 -0.025 0.125 ... ... 0.326321
0.44239 ... ... 77.825 -1.325 76.500 148000 0.100 -0.025 0.125 ... ... 0.316994
0.428069 ... ... 75.825 -1.325 74.500 150000 0.125 -0.025 0.150 ... ... 0.316727
0.413945 ... ... 73.825 -1.325 72.500 152000 0.150 -0.025 0.175 ... ... 0.315007
0.400011 ... ... 71.825 -1.325 70.500 154000 0.150 -0.050 0.200 ... ... 0.30559
0.386263 ... ... 69.825 -1.325 68.500 156000 0.175 -0.050 0.225 ... ... 0.302743
0.372696 ... ... 67.825 -1.325 66.500 158000 0.200 -0.050 0.250 ... ... 0.299099
0.359305 ... ... 65.850 -1.350 64.500 160000 0.225 -0.050 0.275 ... ... 0.294821
0.348538 ... ... 63.875 -1.350 62.525 162000 0.250 -0.050 0.300 ... ... 0.290024
0.337858 ... ... 61.900 -1.350 60.550 164000 0.275 -0.075 0.350 ... ... 0.284793
0.331377 ... ... 60.900 -1.350 59.550 165000 0.300 -0.075 0.375 ... ... 0.284002
0.324935 ... ... 59.925 -1.375 58.550 166000 0.325 -0.050 0.375 ... ... 0.282929
0.32085 ... ... 58.950 -1.375 57.575 167000 0.325 -0.075 0.400 ... ... 0.278092
0.314478 ... ... 57.950 -1.375 56.575 168000 0.350 -0.075 0.425 ... ... 0.276745
0.310399 ... ... 56.975 -1.375 55.600 169000 0.375 -0.075 0.450 ... ... 0.27518
0.306295 ... ... 56 -1.375 54.625 170000 0.400 -0.075 0.475 ... ... 0.27342
0.302167 ... ... 55.025 -1.375 53.650 171000 0.400 -0.100 0.500 ... ... 0.26853
0.295918 ... ... 54.050 -1.400 52.650 172000 0.425 -0.100 0.525 ... ... 0.266571
0.291793 ... ... 53.075 -1.400 51.675 173000 0.450 -0.100 0.550 ... ... 0.264453
0.287645 ... ... 52.125 -1.425 50.700 174000 0.475 -0.125 0.600 ... ... 0.262189
0.283474 ... ... 51.150 -1.425 49.725 175000 0.500 -0.125 0.625 ... ... 0.259791
0.27928 ... ... 50.175 -1.425 48.750 176000 0.550 -0.100 0.650 ... ... 0.259633
0.276935 ... ... 49.225 -1.425 47.800 177000 0.575 -0.125 0.700 ... ... 0.256903
0.272654 ... ... 48.250 -1.425 46.825 178000 0.600 -0.150 0.750 ... ... 0.25407
0.268353 ... ... 47.300 -1.450 45.850 179000 0.650 -0.125 0.775 ... ... 0.253204
0.265753 ... ... 46.350 -1.450 44.900 180000 0.675 -0.150 0.825 ... ... 0.250113
0.261372 ... ... 45.400 -1.475 43.925 181000 0.725 -0.150 0.875 ... ... 0.248828
0.258596 ... ... 44.475 -1.500 42.975 182000 0.750 -0.200 0.950 ... ... 0.245516
0.255709 ... ... 43.525 -1.500 42.025 183000 0.800 -0.200 1 ... ... 0.243872
0.252718 ... ... 42.600 -1.525 41.075 184000 0.850 -0.200 1.050 ... ... 0.242028
0.249625 ... ... 41.650 -1.525 40.125 185000 0.900 -0.225 1.125 ... ... 0.239998
0.247844 ... ... 40.725 -1.525 39.200 186000 0.950 -0.250 1.200 ... ... 0.237798
0.24452 ... ... 39.800 -1.550 38.250 187000 1.025 -0.250 1.275 ... ... 0.236884
0.24242 ... ... 38.900 -1.575 37.325 188000 1.075 -0.275 1.350 ... ... 0.234321
0.240149 ... ... 37.975 -1.575 36.400 189000 1.150 -0.275 1.425 ... ... 0.232949
0.237717 ... ... 37.075 -1.600 35.475 190000 1.225 -0.300 1.525 ... ... 0.231343
0.235133 ... ... 36.175 -1.625 34.550 191000 1.300 -0.325 1.625 ... ... 0.229523
0.233531 ... ... 35.275 -1.625 33.650 192000 1.400 -0.325 1.725 ... ... 0.228663
0.230629 ... ... 34.400 -1.675 32.725 193000 1.475 -0.350 1.825 ... ... 0.226411
0.228646 ... ... 33.500 -1.675 31.825 194000 1.575 -0.350 1.925 ... ... 0.225058
0.227475 ... ... 32.625 -1.675 30.950 195000 1.675 -0.375 2.050 ... ... 0.223461
0.225079 ... ... 31.750 -1.700 30.050 196000 1.775 -0.400 2.175 ... ... 0.221638
0.223449 ... ... 30.900 -1.725 29.175 197000 1.900 -0.400 2.300 ... ... 0.220554
0.221591 ... ... 30.025 -1.725 28.300 198000 2.025 -0.425 2.450 ... ... 0.219199
0.220388 ... ... 29.175 -1.725 27.450 199000 2.150 -0.425 2.575 ... ... 0.217594
0.218924 ... ... 28.325 -1.725 26.600 200000 2.300 -0.425 2.725 ... ... 0.216602
0.217216 ... ... 27.500 -1.750 25.750 201000 2.450 -0.425 2.875 ... ... 0.215329
0.215273 ... ... 26.675 -1.775 24.900 202000 2.600 -0.450 3.050 ... ... 0.213794
0.21387 ... ... 25.850 -1.775 24.075 203000 2.775 -0.450 3.225 ... ... 0.212774
0.212945 ... ... 25.050 -1.775 23.275 204000 2.950 -0.450 3.400 ... ... 0.211472
0.21173 ... ... 24.250 -1.775 22.475 205000 3.125 -0.475 3.600 ... ... 0.209902
0.210242 ... ... 23.450 -1.775 21.675 206000 3.325 -0.475 3.800 ... ... 0.208772
0.209165 ... ... 22.675 -1.775 20.900 207000 3.550 -0.475 4.025 ... ... 0.208034
0.207805 ... ... 21.900 -1.775 20.125 208000 3.775 -0.475 4.250 ... ... 0.206991
0.206806 ... ... 21.150 -1.775 19.375 209000 4 -0.475 4.475 ... ... 0.205657
0.205515 ... ... 20.400 -1.775 18.625 210000 4.250 -0.475 4.725 ... ... 0.204667
0.204547 ... ... 19.675 -1.775 17.900 211000 4.500 -0.475 4.975 ... ... 0.20338
0.203283 ... ... 18.950 -1.775 17.175 212000 4.775 -0.475 5.250 ... ... 0.202402
0.202309 ... ... 18.250 -1.775 16.475 213000 5.075 -0.450 5.525 ... ... 0.201701
0.201033 ... ... 17.550 -1.775 15.775 214000 5.375 -0.450 5.825 ... ... 0.200686
0.200022 ... ... 16.850 -1.750 15.100 215000 5.700 -0.425 6.125 ... ... 0.199926
0.199254 ... ... 16.200 -1.750 14.450 216000 6.025 -0.425 6.450 ... ... 0.198853
0.198173 ... ... 15.525 -1.725 13.800 217000 6.375 -0.425 6.800 ... ... 0.198014
0.197315 ... ... 14.900 -1.725 13.175 218000 6.750 -0.400 7.150 ... ... 0.197393
0.196669 ... ... 14.275 -1.700 12.575 219000 7.125 -0.375 7.500 ... ... 0.196451
0.195701 ... ... 13.650 -1.675 11.975 220000 7.500 -0.375 7.875 ... ... 0.195194
0.194933 ... ... 13.050 -1.650 11.400 221000 7.925 -0.350 8.275 ... ... 0.194656
0.193843 ... ... 12.475 -1.650 10.825 222000 8.350 -0.350 8.700 ... ... 0.193793
0.192943 ... ... 11.900 -1.625 10.275 223000 8.800 -0.325 9.125 ... ... 0.193117
0.192226 ... ... 11.350 -1.600 9.750 224000 9.250 -0.300 9.550 ... ... 0.192114
0.191181 ... ... 10.825 -1.600 9.225 225000 9.725 -0.275 10 ... ... 0.191292
0.190314 ... ... 10.300 -1.575 8.725 226000 10.200 -0.275 10.475 ... ... 0.190142
0.189622 ... ... 9.800 -1.550 8.250 227000 10.725 -0.225 10.950 ... ... 0.189672
0.188599 ... ... 9.300 -1.525 7.775 228000 11.250 -0.200 11.450 ... ... 0.188871
0.187749 ... ... 8.825 -1.500 7.325 229000 11.775 -0.200 11.975 ... ... 0.187737
0.186562 ... ... 8.375 -1.500 6.875 230000 12.325 -0.175 12.500 ... ... 0.186775
0.186065 ... ... 7.925 -1.450 6.475 231000 12.900 -0.150 13.050 ... ... 0.185989
0.185232 ... ... 7.500 -1.425 6.075 232000 13.500 -0.125 13.625 ... ... 0.185386
0.184585 ... ... 7.075 -1.375 5.700 233000 14.125 -0.075 14.200 ... ... 0.184973
0.183597 ... ... 6.700 -1.375 5.325 234000 14.750 -0.050 14.800 ... ... 0.184227
0.182801 ... ... 6.300 -1.325 4.975 235000 15.375 -0.025 15.400 ... ... 0.183135
0.182211 ... ... 5.950 -1.300 4.650 236000 16.050 0.025 16.025 ... ... 0.182795
0.181844 ... ... 5.600 -1.250 4.350 237000 16.725 0.050 16.675 ... ... 0.182122
0.181142 ... ... 5.275 -1.225 4.050 238000 17.425 0.100 17.325 ... ... 0.18168
0.180681 ... ... 4.950 -1.175 3.775 239000 18.150 0.125 18.025 ... ... 0.181493
0.180489 4.150 3.550 4.650 -1.125 3.525 240000 18.875 0.175 18.700 ... ... 0.180981
0.179971 ... ... 4.375 -1.100 3.275 241000 19.625 0.200 19.425 ... ... 0.18075
0.179751 ... ... 4.100 -1.050 3.050 242000 20.400 0.275 20.125 ... ... 0.180835
0.179205 ... ... 3.850 -1.025 2.825 243000 21.175 0.300 20.875 ... ... 0.180614
0.178998 ... ... 3.625 -1 2.625 244000 21.975 0.350 21.625 ... ... 0.180751
0.179174 ... ... 3.375 -0.925 2.450 245000 22.775 0.375 22.400 ... ... 0.18059
0.179055 ... ... 3.175 -0.900 2.275 246000 23.600 0.425 23.175 ... ... 0.18084
0.179381 ... ... 2.975 -0.850 2.125 247000 24.425 0.450 23.975 ... ... 0.180805
0.179428 ... ... 2.775 -0.800 1.975 248000 25.275 0.500 24.775 ... ... 0.181247
0.179994 ... ... 2.600 -0.750 1.850 249000 26.150 0.575 25.575 ... ... 0.182232
0.180307 ... ... 2.450 -0.725 1.725 250000 27 0.575 26.425 ... ... 0.18216
0.180349 ... ... 2.275 -0.675 1.600 251000 27.900 0.650 27.250 ... ... 0.183527
0.18102 ... ... 2.150 -0.650 1.500 252000 28.775 0.675 28.100 ... ... 0.183813
0.181458 ... ... 2 -0.600 1.400 253000 29.675 0.725 28.950 ... ... 0.184772
0.181647 ... ... 1.875 -0.575 1.300 254000 30.575 0.750 29.825 ... ... 0.185527
0.182607 ... ... 1.750 -0.525 1.225 255000 31.500 0.800 30.700 ... ... 0.187069
0.183369 ... ... 1.650 -0.500 1.150 256000 32.400 0.825 31.575 ... ... 0.187423
0.183923 ... ... 1.550 -0.475 1.075 257000 33.325 0.850 32.475 ... ... 0.188619
0.184254 ... ... 1.450 -0.450 1 258000 34.275 0.900 33.375 ... ... 0.190758
0.185569 ... ... 1.350 -0.400 0.950 259000 35.200 0.925 34.275 ... ... 0.191655
0.185461 ... ... 1.275 -0.400 0.875 260000 36.125 0.925 35.200 ... ... 0.192371
0.186416 ... ... 1.200 -0.375 0.825 261000 37.075 0.975 36.100 ... ... 0.194133
0.1872 ... ... 1.125 -0.350 0.775 262000 38.025 1 37.025 ... ... 0.195785
0.187801 ... ... 1.050 -0.325 0.725 263000 38.975 1 37.975 ... ... 0.197324
0.188204 ... ... 1 -0.325 0.675 264000 39.925 1.025 38.900 ... ... 0.198747
0.188395 ... ... 0.925 -0.300 0.625 265000 40.875 1.050 39.825 ... ... 0.200048
0.190034 ... ... 0.875 -0.275 0.600 266000 41.850 1.075 40.775 ... ... 0.202662
0.189834 ... ... 0.825 -0.275 0.550 267000 42.800 1.075 41.725 ... ... 0.203761
0.19121 ... ... 0.775 -0.250 0.525 268000 43.775 1.100 42.675 ... ... 0.206247
0.192476 ... ... 0.725 -0.225 0.500 269000 44.725 1.100 43.625 ... ... 0.207132
0.193626 ... ... 0.700 -0.225 0.475 270000 45.700 1.125 44.575 ... ... 0.209487
0.192565 ... ... 0.650 -0.225 0.425 271000 46.675 1.125 45.550 ... ... 0.211792
0.19337 ... ... 0.625 -0.225 0.400 272000 47.650 1.150 46.500 ... ... 0.214047
0.19403 ... ... 0.575 -0.200 0.375 273000 48.625 1.150 47.475 ... ... 0.216252
0.196936 ... ... 0.550 -0.175 0.375 274000 49.625 1.175 48.450 ... ... 0.220125
0.197394 ... ... 0.525 -0.175 0.350 275000 50.600 1.200 49.400 ... ... 0.222265
0.197678 ... ... 0.500 -0.175 0.325 276000 51.575 1.200 50.375 ... ... 0.224356
0.197772 ... ... 0.475 -0.175 0.300 277000 52.575 1.225 51.350 ... ... 0.228187
0.20053 ... ... 0.450 -0.150 0.300 278000 53.550 1.225 52.325 ... ... 0.230216
0.200367 ... ... 0.425 -0.150 0.275 279000 54.550 1.225 53.325 ... ... 0.234021
0.199963 ... ... 0.400 -0.150 0.250 280000 55.525 1.225 54.300 ... ... 0.23599
0.202616 ... ... 0.375 -0.125 0.250 281000 56.525 1.250 55.275 ... ... 0.239771
0.201888 ... ... 0.350 -0.125 0.225 282000 57.525 1.250 56.275 ... ... 0.243538
0.204479 ... ... 0.350 -0.125 0.225 283000 58.525 1.275 57.250 ... ... 0.247293
0.207056 ... ... 0.325 -0.100 0.225 284000 59.500 1.250 58.250 ... ... 0.249182
0.208423 ... ... 0.300 -0.100 0.200 286000 61.500 1.275 60.225 ... ... 0.256633
0.209283 ... ... 0.275 -0.100 0.175 288000 63.500 1.300 62.200 ... ... 0.264033
0.214148 ... ... 0.250 -0.075 0.175 290000 65.500 1.300 64.200 ... ... 0.271382
0.214274 ... ... 0.225 -0.075 0.150 292000 67.500 1.325 66.175 ... ... 0.278683
0.218961 ... ... 0.200 -0.050 0.150 294000 69.500 1.325 68.175 ... ... 0.285934
0.218191 ... ... 0.200 -0.075 0.125 296000 71.500 1.325 70.175 ... ... 0.293138
0.222702 ... ... 0.175 -0.050 0.125 298000 73.500 1.325 72.175 ... ... 0.300294
0.220773 ... ... 0.175 -0.075 0.100 300000 75.500 1.325 74.175 ... ... 0.307404
0.225102 ... ... 0.150 -0.050 0.100 302000 77.500 1.325 76.175 ... ... 0.314467
0.22939 ... ... 0.150 -0.050 0.100 304000 79.500 1.325 78.175 ... ... 0.321485
0.233639 ... ... 0.150 -0.050 0.100 306000 81.500 1.325 80.175 ... ... 0.328458
0.229776 ... ... 0.125 -0.050 0.075 308000 83.500 1.325 82.175 ... ... 0.335387
0.23384 ... ... 0.125 -0.050 0.075 310000 85.500 1.325 84.175 ... ... 0.342273
0.237867 ... ... 0.100 -0.025 0.075 312000 87.500 1.325 86.175 ... ... 0.349115
0.24186 ... ... 0.100 -0.025 0.075 314000 89.500 1.325 88.175 ... ... 0.355915
0.234966 ... ... 0.100 -0.050 0.050 316000 91.500 1.325 90.175 ... ... 0.362673
0.238753 ... ... 0.100 -0.050 0.050 318000 93.500 1.325 92.175 ... ... 0.36939
0.242509 ... ... 0.075 -0.025 0.050 320000 95.500 1.325 94.175 ... ... 0.376066
0.246234 ... ... 0.075 -0.025 0.050 322000 97.500 1.325 96.175 ... ... 0.382702
0.24993 ... ... 0.075 -0.025 0.050 324000 99.500 1.325 98.175 ... ... 0.389297
0.253594 ... ... 0.075 -0.025 0.050 326000 101.500 1.325 100.175 ... ... 0.395854
0.257228 ... ... 0.075 -0.025 0.050 328000 103.500 1.325 102.175 ... ... 0.402372
0.260832 ... ... 0.075 -0.025 0.050 330000 105.500 1.325 104.175 ... ... 0.408851
0.246808 ... ... 0.050 -0.025 0.025 332000 107.500 1.325 106.175 ... ... 0.415293
0.250167 ... ... 0.050 -0.025 0.025 334000 109.500 1.325 108.175 ... ... 0.421697
0.253501 ... ... 0.050 -0.025 0.025 336000 111.500 1.325 110.175 ... ... 0.428064
0.25681 ... ... 0.050 -0.025 0.025 338000 113.500 1.325 112.175 ... ... 0.434395

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.