DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 422'4
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.758101 ... ... 123'7 0'0 123'7 3000 0'1 0'0 0'1 ... ... 1.904755
1.895347 ... ... 83'7 0'0 83'7 3400 0'1 0'0 0'1 ... ... 1.268404
1.791971 ... ... 78'7 0'0 78'7 3450 0'1 0'0 0'1 ... ... 1.192677
1.689291 ... ... 73'7 0'0 73'7 3500 0'1 0'0 0'1 ... ... 1.117629
1.587199 ... ... 68'7 0'0 68'7 3550 0'1 0'0 0'1 ... ... 1.043186
1.485589 ... ... 63'7 0'0 63'7 3600 0'1 0'0 0'1 ... ... 0.969272
1.384326 ... ... 58'7 0'0 58'7 3650 0'1 0'0 0'1 ... ... 0.895844
1.283274 ... ... 53'7 0'0 53'7 3700 0'1 0'0 0'1 ... ... 0.822795
1.182257 ... ... 48'7 0'0 48'7 3750 0'1 0'0 0'1 ... ... 0.750055
1.081083 ... ... 43'7 0'0 43'7 3800 0'1 0'0 0'1 ... ... 0.67751
0.979503 ... ... 38'7 0'0 38'7 3850 0'1 0'0 0'1 ... ... 0.605033
0.877197 ... ... 33'7 0'0 33'7 3900 0'1 0'0 0'1 ... ... 0.532467
0.773742 ... ... 28'7 0'0 28'7 3950 0'1 0'0 0'1 ... ... 0.459595
0.689764 ... ... 24'7 0'0 24'7 3990 0'1 0'0 0'1 ... ... 0.400888
0.668549 ... ... 23'7 0'0 23'7 4000 0'1 0'0 0'1 ... ... 0.386125
0.64723 ... ... 22'7 0'0 22'7 4010 0'1 0'0 0'1 ... ... 0.371328
0.625799 ... ... 21'7 0'0 21'7 4020 0'1 0'0 0'1 ... ... 0.356485
0.604244 ... ... 20'7 0'0 20'7 4030 0'1 0'0 0'1 ... ... 0.341587
0.582552 ... ... 19'7 0'0 19'7 4040 0'1 0'0 0'1 ... ... 0.326636
0.560717 ... ... 18'7 0'0 18'7 4050 0'1 0'0 0'1 0'1 0'1 0.311624
0.538715 ... ... 17'7 0'0 17'7 4060 0'1 0'0 0'1 ... ... 0.296539
0.516535 ... ... 16'7 0'0 16'7 4070 0'1 0'0 0'1 ... ... 0.28138
0.494161 ... ... 15'7 0'0 15'7 4080 0'1 0'0 0'1 ... ... 0.266133
0.471562 ... ... 14'7 0'0 14'7 4090 0'1 0'0 0'1 ... ... 0.250787
0.448724 ... ... 13'7 0'0 13'7 4100 0'1 0'0 0'1 0'1 0'1 0.235332
0.425608 ... ... 12'7 0'0 12'7 4110 0'1 0'0 0'1 ... ... 0.21975
0.416515 ... ... 12'0 0'0 12'0 4120 0'2 0'0 0'2 ... ... 0.237319
0.39233 ... ... 11'0 0'0 11'0 4130 0'2 0'0 0'2 ... ... 0.219714
0.367738 ... ... 10'0 0'0 10'0 4140 0'2 0'0 0'2 ... ... 0.201867
0.355519 ... ... 9'1 0'0 9'1 4150 0'1 -0'2 0'3 0'2 0'1 0.155734
0.329476 ... ... 8'1 0'0 8'1 4160 0'3 0'0 0'3 ... ... 0.185846
0.302745 ... ... 7'1 0'0 7'1 4170 0'3 0'0 0'3 ... ... 0.165569
0.286678 ... ... 6'2 0'0 6'2 4180 0'4 0'0 0'4 0'4 0'4 0.160483
0.268674 ... ... 5'3 0'0 5'3 4190 0'3 -0'2 0'5 0'3 0'3 0.122984
0.269599 8'0 4'6 4'5 0'1 4'6 4200 1'0 0'1 0'7 1'0 0'2 0.161369
0.246303 ... ... 3'7 0'0 3'7 4210 1'0 -0'1 1'1 1'0 0'4 0.131869
0.24011 ... ... 3'2 0'0 3'2 4220 1'5 0'1 1'4 1'5 0'7 0.14954
0.17955 2'4 2'0 2'6 -0'6 2'0 4230 1'3 -0'5 2'0 1'3 1'3 0.0887
0.235203 ... ... 2'2 0'0 2'2 4240 1'5 -0'7 2'4 1'5 1'1 0.047923
0.171632 3'6 1'1 1'6 -0'5 1'1 4250 3'0 0'0 3'0 3'0 1'4 0.11287
0.187303 2'2 0'7 1'3 -0'3 1'0 4260 4'0 0'3 3'5 4'1 1'5 0.136536
0.225052 2'0 1'1 1'1 0'0 1'1 4270 2'3 -2'0 4'3 2'3 2'3 0
0.195493 1'0 0'5 0'7 -0'2 0'5 4280 5'1 0'0 5'1 ... ... 0
0.216947 1'4 0'5 0'6 -0'1 0'5 4290 6'0 0'0 6'0 ... ... 0
0.202022 1'2 0'3 0'5 -0'2 0'3 4300 7'3 0'4 6'7 7'3 3'7 0
0.305088 1'0 1'0 0'4 0'4 1'0 4310 7'6 0'0 7'6 ... ... 0
0.238688 ... ... 0'3 0'0 0'3 4320 6'4 -2'1 8'5 6'4 6'4 0
0.231493 ... ... 0'2 0'0 0'2 4330 9'4 0'0 9'4 ... ... 0
0.213848 ... ... 0'1 0'0 0'1 4340 10'3 0'0 10'3 ... ... 0
0.22847 0'1 0'1 0'1 0'0 0'1 4350 12'1 0'6 11'3 12'1 8'2 0
0.242898 ... ... 0'1 0'0 0'1 4360 12'3 0'0 12'3 ... ... 0
0.257151 ... ... 0'1 0'0 0'1 4370 13'3 0'0 13'3 ... ... 0
0.271241 ... ... 0'1 0'0 0'1 4380 10'4 -3'7 14'3 10'4 10'4 0
0.285177 ... ... 0'1 0'0 0'1 4390 15'3 0'0 15'3 ... ... 0
0.298974 ... ... 0'1 0'0 0'1 4400 16'5 0'2 16'3 16'5 12'4 0
0.312635 ... ... 0'1 0'0 0'1 4410 17'3 0'0 17'3 ... ... 0
0.326171 ... ... 0'1 0'0 0'1 4420 14'4 -3'7 18'3 14'4 14'4 0
0.33959 ... ... 0'1 0'0 0'1 4430 19'3 0'0 19'3 ... ... 0
0.352892 ... ... 0'1 0'0 0'1 4440 20'3 0'0 20'3 ... ... 0
0.366085 ... ... 0'1 0'0 0'1 4450 22'0 0'5 21'3 22'0 17'2 0
0.379181 ... ... 0'1 0'0 0'1 4460 22'3 0'0 22'3 ... ... 0
0.392175 ... ... 0'1 0'0 0'1 4470 23'3 0'0 23'3 ... ... 0
0.405071 ... ... 0'1 0'0 0'1 4480 25'0 0'5 24'3 25'0 25'0 0
0.417877 ... ... 0'1 0'0 0'1 4490 25'3 0'0 25'3 ... ... 0
0.430601 ... ... 0'1 0'0 0'1 4500 22'4 -3'7 26'3 22'4 22'4 0
0.443237 ... ... 0'1 0'0 0'1 4510 27'3 0'0 27'3 ... ... 0
0.455787 ... ... 0'1 0'0 0'1 4520 28'3 0'0 28'3 ... ... 0
0.468259 ... ... 0'1 0'0 0'1 4530 29'3 0'0 29'3 ... ... 0
0.480656 ... ... 0'1 0'0 0'1 4540 30'3 0'0 30'3 ... ... 0
0.492983 ... ... 0'1 0'0 0'1 4550 31'3 0'0 31'3 ... ... 0
0.505231 ... ... 0'1 0'0 0'1 4560 32'3 0'0 32'3 ... ... 0
0.517409 ... ... 0'1 0'0 0'1 4570 33'3 0'0 33'3 ... ... 0
0.529517 ... ... 0'1 0'0 0'1 4580 34'3 0'0 34'3 ... ... 0
0.54156 ... ... 0'1 0'0 0'1 4590 35'3 0'0 35'3 ... ... 0
0.553541 ... ... 0'1 0'0 0'1 4600 33'3 -3'0 36'3 33'3 33'3 0
0.565458 ... ... 0'1 0'0 0'1 4610 37'3 0'0 37'3 ... ... 0
0.577309 ... ... 0'1 0'0 0'1 4620 38'3 0'0 38'3 ... ... 0
0.2 0'0 0'0 0'1 -0'1 0'0 4630 39'3 0'0 39'3 ... ... 0
0.60083 ... ... 0'1 0'0 0'1 4640 40'3 0'0 40'3 ... ... 0
0.612504 ... ... 0'1 0'0 0'1 4650 41'3 0'0 41'3 ... ... 0
0.624121 ... ... 0'1 0'0 0'1 4660 42'3 0'0 42'3 ... ... 0
0.635684 ... ... 0'1 0'0 0'1 4670 43'3 0'0 43'3 ... ... 0
0.647189 ... ... 0'1 0'0 0'1 4680 44'3 0'0 44'3 ... ... 0
0.658641 ... ... 0'1 0'0 0'1 4690 45'3 0'0 45'3 ... ... 0
0.67004 ... ... 0'1 0'0 0'1 4700 46'3 0'0 46'3 ... ... 0
0.681388 ... ... 0'1 0'0 0'1 4710 47'3 0'0 47'3 ... ... 0
0.692685 ... ... 0'1 0'0 0'1 4720 48'3 0'0 48'3 ... ... 0
0.726276 ... ... 0'1 0'0 0'1 4750 51'3 0'0 51'3 ... ... 0
0.781324 ... ... 0'1 0'0 0'1 4800 56'3 0'0 56'3 ... ... 0
0.835258 ... ... 0'1 0'0 0'1 4850 61'3 0'0 61'3 ... ... 0
0.888175 0'1 0'1 0'1 0'0 0'1 4900 66'3 0'0 66'3 ... ... 0
0.940113 ... ... 0'1 0'0 0'1 4950 71'3 0'0 71'3 ... ... 0
0.991137 ... ... 0'1 0'0 0'1 5000 76'3 0'0 76'3 ... ... 0
1.041311 ... ... 0'1 0'0 0'1 5050 81'3 0'0 81'3 ... ... 0
1.090634 ... ... 0'1 0'0 0'1 5100 86'3 0'0 86'3 ... ... 0
1.139189 ... ... 0'1 0'0 0'1 5150 91'3 0'0 91'3 ... ... 0
1.186999 ... ... 0'1 0'0 0'1 5200 96'3 0'0 96'3 ... ... 0
1.234074 ... ... 0'1 0'0 0'1 5250 101'3 0'0 101'3 ... ... 0
1.280464 ... ... 0'1 0'0 0'1 5300 106'3 0'0 106'3 ... ... 0
1.326197 ... ... 0'1 0'0 0'1 5350 111'3 0'0 111'3 ... ... 0
1.371279 ... ... 0'1 0'0 0'1 5400 116'3 0'0 116'3 ... ... 0
1.415749 ... ... 0'1 0'0 0'1 5450 121'3 0'0 121'3 ... ... 0
1.459626 ... ... 0'1 0'0 0'1 5500 126'3 0'0 126'3 ... ... 0

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.