DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 470'4
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.245656 ... ... 246'0 14'4 260'4 2100 0'1 0'0 0'1 ... ... 0.925468
1.172894 ... ... 236'0 14'4 250'4 2200 0'1 0'0 0'1 ... ... 0.875348
1.103522 ... ... 226'0 14'4 240'4 2300 0'1 0'0 0'1 ... ... 0.827432
1.037237 ... ... 216'0 14'4 230'4 2400 0'1 0'0 0'1 ... ... 0.781502
0.973774 ... ... 206'0 14'4 220'4 2500 0'1 0'0 0'1 ... ... 0.737398
0.912902 ... ... 196'0 14'4 210'4 2600 0'1 0'0 0'1 ... ... 0.694959
0.854414 ... ... 186'0 14'4 200'4 2700 0'1 0'0 0'1 ... ... 0.65404
0.798128 ... ... 176'0 14'4 190'4 2800 0'1 0'0 0'1 ... ... 0.614528
0.743881 ... ... 166'0 14'4 180'4 2900 0'1 0'0 0'1 ... ... 0.576301
0.691531 ... ... 156'0 14'4 170'4 3000 0'1 0'0 0'1 ... ... 0.539265
0.640947 ... ... 146'0 14'4 160'4 3100 0'1 0'0 0'1 ... ... 0.503321
0.592012 ... ... 136'0 14'4 150'4 3200 0'1 0'0 0'1 ... ... 0.468385
0.568129 ... ... 131'0 14'4 145'4 3250 0'1 0'0 0'1 ... ... 0.451272
0.544619 ... ... 126'0 14'4 140'4 3300 0'1 0'0 0'1 ... ... 0.434379
0.521472 ... ... 121'0 14'4 135'4 3350 0'1 0'0 0'1 ... ... 0.417702
0.498674 ... ... 116'0 14'4 130'4 3400 0'1 0'0 0'1 ... ... 0.401231
0.476216 ... ... 111'0 14'4 125'4 3450 0'1 0'0 0'1 0'1 0'1 0.384956
0.454087 ... ... 106'0 14'4 120'4 3500 0'1 0'0 0'1 ... ... 0.368863
0.432278 ... ... 101'0 14'4 115'4 3550 0'1 0'0 0'1 ... ... 0.352951
0.41078 ... ... 96'0 14'4 110'4 3600 0'1 0'0 0'1 ... ... 0.337214
0.389584 ... ... 91'0 14'4 105'4 3650 0'1 0'0 0'1 ... ... 0.321635
0.368681 86'7 86'5 86'0 14'4 100'4 3700 0'1 0'0 0'1 0'1 0'1 0.30621
0.348062 ... ... 81'0 14'4 95'4 3750 0'1 -0'1 0'2 0'1 0'1 0.290932
0.327721 ... ... 76'1 14'3 90'4 3800 0'1 -0'1 0'2 ... ... 0.275788
0.307649 ... ... 71'1 14'3 85'4 3850 0'2 0'0 0'2 ... ... 0.286601
0.301936 ... ... 66'1 14'4 80'5 3900 0'2 -0'1 0'3 0'3 0'2 0.270528
0.282218 ... ... 61'2 14'3 75'5 3950 0'2 -0'1 0'3 ... ... 0.254564
0.262743 71'0 57'1 56'3 14'2 70'5 4000 0'2 -0'2 0'4 0'4 0'2 0.238698
0.254868 ... ... 51'3 14'3 65'6 4050 0'3 -0'2 0'5 0'3 0'3 0.23794
0.235583 60'0 47'4 46'5 14'1 60'6 4100 0'3 -0'3 0'6 0'6 0'3 0.221417
0.225856 56'4 56'4 41'6 14'1 55'7 4150 0'4 -0'3 0'7 0'6 0'5 0.215863
0.214684 52'0 36'6 37'0 14'0 51'0 4200 0'5 -0'4 1'1 1'1 0'4 0.207662
0.202286 45'2 33'5 32'4 13'5 46'1 4250 0'6 -0'7 1'5 1'5 0'6 0.197493
0.188795 42'4 28'0 28'1 13'1 41'2 4300 0'7 -1'2 2'1 2'1 0'6 0.185726
0.184355 36'6 27'0 24'0 12'5 36'5 4350 1'2 -1'6 3'0 3'0 1'0 0.182808
0.176147 33'2 20'0 20'1 11'7 32'0 4400 1'5 -2'5 4'2 4'2 1'2 0.175604
0.17184 28'3 24'0 16'6 10'7 27'5 4450 2'1 -3'5 5'6 5'6 2'0 0.168627
0.1689 25'0 13'6 13'5 9'7 23'4 4500 3'1 -4'4 7'5 8'0 2'5 0.169575
0.168376 19'0 11'0 10'7 8'7 19'6 4550 4'3 -5'4 9'7 9'7 3'6 0.169419
0.168743 17'3 8'5 8'5 7'6 16'3 4600 5'7 -6'6 12'5 12'1 5'3 0.167876
0.16932 14'0 6'7 6'5 6'6 13'3 4650 7'7 -7'6 15'5 15'0 7'3 0.168895
0.16987 11'6 5'2 5'1 5'5 10'6 4700 10'2 -8'7 19'1 18'2 9'4 0.169833
0.17246 9'3 4'3 3'7 4'6 8'5 4750 13'1 -9'6 22'7 15'0 12'1 0.172801
0.175467 7'4 3'1 3'0 3'7 6'7 4800 16'3 -10'4 26'7 26'0 15'7 0.176217
0.179615 5'6 2'4 2'2 3'2 5'4 4850 19'7 -11'2 31'1 29'7 19'4 0.178568
0.183546 4'6 1'7 1'6 2'5 4'3 4900 23'6 -11'7 35'5 23'2 23'2 0.182864
0.188117 3'4 1'4 1'3 2'1 3'4 4950 27'7 -12'3 40'2 39'5 39'5 0.187872
0.191424 3'0 1'2 1'1 1'5 2'6 5000 32'1 -12'6 44'7 44'1 34'4 0.191724
0.197413 2'2 1'0 0'7 1'3 2'2 5050 36'5 -13'1 49'6 ... ... 0.1984
0.200128 1'6 0'6 0'6 1'0 1'6 5100 41'1 -13'3 54'4 41'7 40'0 0.202022
0.20352 ... ... 0'5 0'6 1'3 5150 45'6 -13'5 59'3 ... ... 0.206587
0.208879 1'2 0'5 0'4 0'5 1'1 5200 50'4 -13'6 64'2 ... ... 0.213379
0.217906 ... ... 0'3 0'5 1'0 5250 55'2 -14'0 69'2 ... ... 0.218063
0.218606 0'5 0'4 0'3 0'3 0'6 5300 60'1 -14'0 74'1 ... ... 0.227103
0.223995 0'3 0'3 0'2 0'3 0'5 5350 65'0 -14'1 79'1 ... ... 0.235066
0.236871 ... ... 0'2 0'3 0'5 5400 69'7 -14'2 84'1 83'5 83'3 0.241865
0.239738 ... ... 0'2 0'2 0'4 5450 74'6 -14'3 89'1 ... ... 0.247357
0.251796 ... ... 0'2 0'2 0'4 5500 79'6 -14'2 94'0 ... ... 0.261468
0.251485 ... ... 0'2 0'1 0'3 5550 84'6 -14'2 99'0 ... ... 0.275434
0.262752 ... ... 0'2 0'1 0'3 5600 89'5 -14'3 104'0 ... ... 0.278967
0.273838 ... ... 0'2 0'1 0'3 5650 94'5 -14'3 109'0 ... ... 0.292605
0.26824 ... ... 0'2 0'0 0'2 5700 99'5 -14'3 114'0 ... ... 0.30612
0.278531 ... ... 0'1 0'1 0'2 5750 104'4 -14'4 119'0 ... ... 0.307682
0.263808 ... ... 0'1 0'0 0'1 5800 109'4 -14'4 124'0 ... ... 0.320976
0.282379 ... ... 0'1 0'0 0'1 5900 119'4 -14'4 134'0 ... ... 0.347228
0.300476 ... ... 0'1 0'0 0'1 6000 129'4 -14'4 144'0 ... ... 0.373045
0.318128 ... ... 0'1 0'0 0'1 6100 139'4 -14'4 154'0 ... ... 0.398441
0.335367 ... ... 0'1 0'0 0'1 6200 149'4 -14'4 164'0 ... ... 0.423432
0.352206 ... ... 0'1 0'0 0'1 6300 159'4 -14'4 174'0 ... ... 0.448031
0.368676 ... ... 0'1 0'0 0'1 6400 169'4 -14'4 184'0 ... ... 0.472249
0.384797 ... ... 0'1 0'0 0'1 6500 179'4 -14'4 194'0 ... ... 0.496099
0.40057 ... ... 0'1 0'0 0'1 6600 189'4 -14'4 204'0 ... ... 0.519592
0.416026 ... ... 0'1 0'0 0'1 6700 199'4 -14'4 214'0 ... ... 0.542739
0.43118 ... ... 0'1 0'0 0'1 6800 209'4 -14'4 224'0 ... ... 0.565551
0.446034 ... ... 0'1 0'0 0'1 6900 219'4 -14'4 234'0 ... ... 0.588038
0.460609 ... ... 0'1 0'0 0'1 7000 229'4 -14'4 244'0 ... ... 0.610209
0.474916 ... ... 0'1 0'0 0'1 7100 239'4 -14'4 254'0 ... ... 0.632074
0.488957 ... ... 0'1 0'0 0'1 7200 249'4 -14'4 264'0 ... ... 0.653641
0.50275 ... ... 0'1 0'0 0'1 7300 259'4 -14'4 274'0 ... ... 0.674919
0.516307 ... ... 0'1 0'0 0'1 7400 269'4 -14'4 284'0 ... ... 0.695915
0.529634 ... ... 0'1 0'0 0'1 7500 279'4 -14'4 294'0 ... ... 0.716638
0.542731 ... ... 0'1 0'0 0'1 7600 289'4 -14'4 304'0 ... ... 0.737095
0.555611 ... ... 0'1 0'0 0'1 7700 299'4 -14'4 314'0 ... ... 0.757293
0.568284 ... ... 0'1 0'0 0'1 7800 309'4 -14'4 324'0 ... ... 0.777238
0.580757 ... ... 0'1 0'0 0'1 7900 319'4 -14'4 334'0 ... ... 0.796938
0.593038 ... ... 0'1 0'0 0'1 8000 329'4 -14'4 344'0 ... ... 0.816398
0.605124 ... ... 0'1 0'0 0'1 8100 339'4 -14'4 354'0 ... ... 0.835624
0.617028 ... ... 0'1 0'0 0'1 8200 349'4 -14'4 364'0 ... ... 0.854622

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.