DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1133'4
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
4.115147 ... ... 634'0 -0'3 633'5 5000 0'1 0'0 0'1 ... ... 3.844751
3.923008 ... ... 614'0 -0'3 613'5 5200 0'1 0'0 0'1 ... ... 3.670261
3.738268 ... ... 594'0 -0'3 593'5 5400 0'1 0'0 0'1 ... ... 3.502247
3.560367 ... ... 574'0 -0'3 573'5 5600 0'1 0'0 0'1 ... ... 3.340242
3.388786 ... ... 554'0 -0'3 553'5 5800 0'1 0'0 0'1 ... ... 3.183819
3.223062 ... ... 534'0 -0'3 533'5 6000 0'1 0'0 0'1 ... ... 3.032549
3.062821 ... ... 514'0 -0'3 513'5 6200 0'1 0'0 0'1 ... ... 2.88603
2.907696 ... ... 494'0 -0'3 493'5 6400 0'1 0'0 0'1 ... ... 2.74399
2.757353 ... ... 474'0 -0'3 473'5 6600 0'1 0'0 0'1 ... ... 2.606123
2.61145 ... ... 454'0 -0'3 453'5 6800 0'1 0'0 0'1 ... ... 2.472079
2.469739 ... ... 434'0 -0'3 433'5 7000 0'1 0'0 0'1 ... ... 2.341701
2.331974 ... ... 414'1 -0'4 413'5 7200 0'1 0'0 0'1 ... ... 2.21474
2.197917 ... ... 394'1 -0'4 393'5 7400 0'1 0'0 0'1 ... ... 2.090895
2.067309 ... ... 374'1 -0'4 373'5 7600 0'1 0'0 0'1 ... ... 1.970044
1.939977 ... ... 354'1 -0'4 353'5 7800 0'1 0'0 0'1 ... ... 1.851975
1.815739 ... ... 334'1 -0'4 333'5 8000 0'1 0'0 0'1 ... ... 1.736482
1.754723 ... ... 324'1 -0'4 323'5 8100 0'1 0'0 0'1 ... ... 1.679683
1.694393 ... ... 314'1 -0'4 313'5 8200 0'1 0'0 0'1 ... ... 1.623477
1.634742 ... ... 304'1 -0'4 303'5 8300 0'1 0'0 0'1 ... ... 1.567819
1.575755 ... ... 294'1 -0'4 293'5 8400 0'1 0'0 0'1 ... ... 1.512698
1.517413 ... ... 284'1 -0'4 283'5 8500 0'1 0'0 0'1 ... ... 1.458112
1.459696 ... ... 274'1 -0'4 273'5 8600 0'1 0'0 0'1 ... ... 1.404042
1.402592 ... ... 264'1 -0'4 263'5 8700 0'1 0'0 0'1 ... ... 1.350467
1.346049 ... ... 254'1 -0'4 253'5 8800 0'1 0'0 0'1 ... ... 1.297352
1.290071 ... ... 244'1 -0'4 243'5 8900 0'1 0'0 0'1 ... ... 1.244697
1.23464 ... ... 234'1 -0'4 233'5 9000 0'1 0'0 0'1 ... ... 1.192482
1.179736 ... ... 224'1 -0'4 223'5 9100 0'1 0'0 0'1 ... ... 1.140664
1.125331 ... ... 214'1 -0'4 213'5 9200 0'1 0'0 0'1 ... ... 1.089229
1.071389 ... ... 204'1 -0'4 203'5 9300 0'1 0'0 0'1 ... ... 1.038203
1.017923 ... ... 194'1 -0'4 193'5 9400 0'1 0'0 0'1 ... ... 0.987528
0.964917 ... ... 184'1 -0'4 183'5 9500 0'1 0'0 0'1 ... ... 0.937152
0.912319 ... ... 174'1 -0'4 173'5 9600 0'1 0'0 0'1 ... ... 0.887102
0.860102 ... ... 164'1 -0'4 163'5 9700 0'1 0'0 0'1 ... ... 0.837358
0.808263 ... ... 154'1 -0'4 153'5 9800 0'1 0'0 0'1 ... ... 0.787848
0.756786 ... ... 144'1 -0'4 143'5 9900 0'1 0'0 0'1 ... ... 0.738584
0.705608 ... ... 134'1 -0'4 133'5 10000 0'1 0'0 0'1 ... ... 0.689524
0.664878 ... ... 126'1 -0'4 125'5 10080 0'1 0'0 0'1 ... ... 0.650401
0.654722 ... ... 124'1 -0'4 123'5 10100 0'1 0'0 0'1 ... ... 0.640637
0.644577 ... ... 122'1 -0'4 121'5 10120 0'1 0'0 0'1 ... ... 0.630877
0.634435 ... ... 120'1 -0'4 119'5 10140 0'1 0'0 0'1 ... ... 0.621115
0.624307 ... ... 118'1 -0'4 117'5 10160 0'1 0'0 0'1 ... ... 0.611364
0.614189 ... ... 116'1 -0'4 115'5 10180 0'1 0'0 0'1 ... ... 0.601617
0.604079 121'7 121'7 114'1 -0'4 113'5 10200 0'1 0'0 0'1 0'1 0'1 0.591875
0.593978 ... ... 112'1 -0'4 111'5 10220 0'1 0'0 0'1 ... ... 0.582138
0.583886 ... ... 110'1 -0'4 109'5 10240 0'1 0'0 0'1 ... ... 0.572404
0.573801 ... ... 108'1 -0'4 107'5 10260 0'1 0'0 0'1 ... ... 0.562673
0.563724 ... ... 106'1 -0'4 105'5 10280 0'1 0'0 0'1 ... ... 0.552945
0.553654 ... ... 104'1 -0'4 103'5 10300 0'1 0'0 0'1 ... ... 0.54322
0.543591 ... ... 102'1 -0'4 101'5 10320 0'1 0'0 0'1 ... ... 0.533486
0.533527 ... ... 100'1 -0'4 99'5 10340 0'1 0'0 0'1 ... ... 0.523753
0.523466 ... ... 98'1 -0'4 97'5 10360 0'1 0'0 0'1 ... ... 0.514029
0.513415 ... ... 96'1 -0'4 95'5 10380 0'1 0'0 0'1 ... ... 0.504307
0.503372 ... ... 94'1 -0'4 93'5 10400 0'1 0'0 0'1 ... ... 0.494585
0.493334 ... ... 92'1 -0'4 91'5 10420 0'1 0'0 0'1 ... ... 0.484863
0.4833 ... ... 90'1 -0'4 89'5 10440 0'1 0'0 0'1 ... ... 0.47514
0.473269 ... ... 88'1 -0'4 87'5 10460 0'1 0'0 0'1 ... ... 0.465413
0.463241 ... ... 86'1 -0'4 85'5 10480 0'1 0'0 0'1 ... ... 0.455673
0.453211 90'0 80'0 84'1 -0'4 83'5 10500 0'1 0'0 0'1 ... ... 0.445931
0.443175 ... ... 82'1 -0'4 81'5 10520 0'1 0'0 0'1 ... ... 0.436193
0.433141 ... ... 80'1 -0'4 79'5 10540 0'1 0'0 0'1 ... ... 0.426455
0.423113 ... ... 78'1 -0'4 77'5 10560 0'1 0'0 0'1 ... ... 0.416712
0.413087 ... ... 76'1 -0'4 75'5 10580 0'1 0'0 0'1 ... ... 0.406963
0.403061 74'6 67'7 74'1 -0'4 73'5 10600 0'1 0'0 0'1 0'1 0'1 0.397199
0.393032 ... ... 72'1 -0'4 71'5 10620 0'1 0'0 0'1 ... ... 0.387423
0.382994 ... ... 70'1 -0'4 69'5 10640 0'1 0'0 0'1 ... ... 0.377639
0.372946 ... ... 68'1 -0'4 67'5 10660 0'1 0'0 0'1 ... ... 0.367858
0.362894 ... ... 66'1 -0'4 65'5 10680 0'1 0'0 0'1 ... ... 0.358067
0.352842 67'0 59'0 64'1 -0'4 63'5 10700 0'1 0'0 0'1 ... ... 0.348263
0.342787 ... ... 62'1 -0'4 61'5 10720 0'1 0'0 0'1 ... ... 0.338434
0.332724 ... ... 60'1 -0'4 59'5 10740 0'1 0'0 0'1 ... ... 0.328591
0.32264 ... ... 58'1 -0'4 57'5 10760 0'1 0'0 0'1 ... ... 0.31874
0.312543 ... ... 56'1 -0'4 55'5 10780 0'1 0'0 0'1 ... ... 0.308879
0.302436 60'6 51'0 54'1 -0'4 53'5 10800 0'1 0'0 0'1 0'1 0'0 0.298994
0.292323 ... ... 52'1 -0'4 51'5 10820 0'1 0'0 0'1 ... ... 0.28908
0.282193 ... ... 50'1 -0'4 49'5 10840 0'1 0'0 0'1 ... ... 0.279145
0.272034 ... ... 48'1 -0'4 47'5 10860 0'1 0'0 0'1 ... ... 0.269199
0.261855 ... ... 46'1 -0'4 45'5 10880 0'1 0'0 0'1 ... ... 0.259223
0.251661 53'5 39'3 44'1 -0'4 43'5 10900 0'1 -0'1 0'2 0'1 0'1 0.249208
0.241443 ... ... 42'2 -0'5 41'5 10920 0'1 -0'1 0'2 ... ... 0.239166
0.231186 ... ... 40'2 -0'5 39'5 10940 0'1 -0'1 0'2 ... ... 0.2291
0.2209 ... ... 38'2 -0'5 37'5 10960 0'1 -0'1 0'2 ... ... 0.218983
0.23497 ... ... 36'2 -0'4 35'6 10980 0'2 0'0 0'2 0'2 0'2 0.233816
0.22377 43'0 28'7 34'3 -0'5 33'6 11000 0'2 -0'1 0'3 0'3 0'1 0.222718
0.212512 ... ... 32'3 -0'5 31'6 11020 0'2 -0'1 0'3 0'2 0'2 0.211558
0.217309 ... ... 30'4 -0'5 29'7 11040 0'3 -0'1 0'4 0'2 0'2 0.216624
0.205288 ... ... 28'5 -0'6 27'7 11060 0'3 -0'2 0'5 0'2 0'2 0.204673
0.20557 ... ... 26'6 -0'6 26'0 11080 0'4 -0'2 0'6 ... ... 0.2051
0.203302 31'3 19'4 25'0 -0'7 24'1 11100 0'5 -0'3 1'0 1'1 0'4 0.202929
0.199107 ... ... 23'2 -1'0 22'2 11120 0'6 -0'4 1'2 0'5 0'5 0.198806
0.200967 ... ... 21'4 -1'0 20'4 11140 1'0 -0'4 1'4 1'4 0'6 0.200735
0.199791 17'6 14'7 19'7 -1'1 18'6 11160 1'2 -0'5 1'7 2'0 2'0 0.199609
0.196249 20'1 20'1 18'2 -1'2 17'0 11180 1'4 -0'6 2'2 1'5 1'2 0.196104
0.196038 25'0 12'4 16'6 -1'3 15'3 11200 1'7 -0'7 2'6 3'2 1'1 0.195924
0.197966 16'0 16'0 15'2 -1'3 13'7 11220 2'3 -0'7 3'2 3'4 3'4 0.197878
0.196879 ... ... 13'7 -1'4 12'3 11240 2'7 -1'0 3'7 3'2 1'7 0.196812
0.197343 11'0 8'0 12'5 -1'5 11'0 11260 3'4 -1'1 4'5 5'0 2'2 0.197293
0.198935 7'4 7'0 11'3 -1'5 9'6 11280 4'2 -1'1 5'3 4'5 2'7 0.1989
0.201442 16'2 6'6 10'1 -1'4 8'5 11300 5'1 -1'0 6'1 7'4 3'1 0.201421
0.201037 12'1 4'7 9'0 -1'4 7'4 11320 6'0 -1'0 7'0 8'1 4'0 0.201028
0.201561 4'5 4'5 8'0 -1'4 6'4 11340 7'0 -1'0 8'0 5'2 5'0 0.201564
0.203018 6'7 4'0 7'1 -1'4 5'5 11360 8'1 -1'0 9'1 7'1 6'2 0.203033
0.205536 9'1 3'3 6'2 -1'3 4'7 11380 9'3 -0'7 10'2 9'4 8'0 0.205563
0.205362 10'0 2'6 5'4 -1'3 4'1 11400 10'5 -0'7 11'4 12'5 6'4 0.205403
0.2065 7'3 4'7 4'6 -1'2 3'4 11420 12'0 -0'6 12'6 15'1 8'0 0.206557
0.209344 7'5 2'2 4'2 -1'2 3'0 11440 13'4 -0'6 14'2 ... ... 0.209418
0.209727 7'2 1'6 3'6 -1'2 2'4 11460 15'0 -0'6 15'6 17'6 16'2 0.209822
0.212465 6'1 1'5 3'2 -1'1 2'1 11480 16'5 -0'5 17'2 ... ... 0.212584
0.218438 5'1 1'1 2'7 -1'0 1'7 11500 18'3 -0'4 18'7 17'4 12'4 0.218584
0.216698 5'2 1'1 2'4 -1'0 1'4 11520 20'0 -0'4 20'4 ... ... 0.21688
0.218577 3'2 1'2 2'1 -0'7 1'2 11540 21'6 -0'3 22'1 ... ... 0.2188
0.225672 2'7 1'1 1'7 -0'6 1'1 11560 23'5 -0'2 23'7 ... ... 0.225937
0.223393 2'4 0'7 1'5 -0'6 0'7 11580 25'3 -0'2 25'5 ... ... 0.223726
0.227331 2'5 0'4 1'4 -0'6 0'6 11600 27'2 -0'2 27'4 22'7 22'2 0.227731
0.229676 1'7 1'7 1'2 -0'5 0'5 11620 29'1 -0'1 29'2 ... ... 0.230162
0.230046 0'4 0'4 1'1 -0'5 0'4 11640 31'0 -0'1 31'1 ... ... 0.230648
0.241605 2'0 0'5 1'0 -0'4 0'4 11660 33'0 0'0 33'0 ... ... 0.242269
0.238754 0'6 0'6 0'7 -0'4 0'3 11680 34'7 0'0 34'7 ... ... 0.239603
0.24964 1'3 0'2 0'6 -0'3 0'3 11700 36'7 0'1 36'6 ... ... 0.250566
0.24199 1'2 1'2 0'5 -0'3 0'2 11720 38'6 0'1 38'5 ... ... 0.243262
0.252143 0'3 0'3 0'5 -0'3 0'2 11740 40'6 0'1 40'5 ... ... 0.253519
0.262214 0'2 0'2 0'4 -0'2 0'2 11760 42'6 0'2 42'4 ... ... 0.2637
0.272204 ... ... 0'4 -0'2 0'2 11780 44'6 0'2 44'4 ... ... 0.273803
0.282127 0'6 0'2 0'3 -0'1 0'2 11800 46'6 0'3 46'3 44'6 44'6 0.283837
0.262685 0'2 0'2 0'3 -0'2 0'1 11820 48'5 0'2 48'3 ... ... 0.265503
0.271729 ... ... 0'3 -0'2 0'1 11840 50'5 0'3 50'2 ... ... 0.274738
0.280724 ... ... 0'2 -0'1 0'1 11860 52'5 0'3 52'2 ... ... 0.283914
0.289665 ... ... 0'2 -0'1 0'1 11880 54'5 0'3 54'2 ... ... 0.293047
0.298543 0'3 0'1 0'2 -0'1 0'1 11900 56'5 0'3 56'2 ... ... 0.30214
0.307372 0'1 0'1 0'2 -0'1 0'1 11920 58'5 0'3 58'2 ... ... 0.31119
0.316167 ... ... 0'2 -0'1 0'1 11940 60'5 0'3 60'2 ... ... 0.320189
0.342263 0'2 0'0 0'2 -0'1 0'1 12000 66'5 0'3 66'2 ... ... 0.346938
0.38493 0'1 0'1 0'2 -0'1 0'1 12100 76'5 0'4 76'1 ... ... 0.390781
0.426656 0'2 0'1 0'1 0'0 0'1 12200 86'5 0'4 86'1 ... ... 0.4338
0.467535 0'1 0'1 0'1 0'0 0'1 12300 96'5 0'4 96'1 ... ... 0.476048
0.507676 ... ... 0'1 0'0 0'1 12400 106'5 0'4 106'1 ... ... 0.517643
0.54709 0'1 0'1 0'1 0'0 0'1 12500 116'5 0'4 116'1 ... ... 0.558598
0.585875 ... ... 0'1 0'0 0'1 12600 126'5 0'4 126'1 ... ... 0.598993
0.624033 ... ... 0'1 0'0 0'1 12700 136'5 0'4 136'1 ... ... 0.638838
0.661627 ... ... 0'1 0'0 0'1 12800 146'5 0'4 146'1 ... ... 0.678181
0.698671 ... ... 0'1 0'0 0'1 12900 156'5 0'4 156'1 ... ... 0.717042
0.735207 ... ... 0'1 0'0 0'1 13000 166'5 0'4 166'1 ... ... 0.755452
0.771234 ... ... 0'1 0'0 0'1 13100 176'5 0'4 176'1 ... ... 0.793434
0.806806 ... ... 0'1 0'0 0'1 13200 186'5 0'4 186'1 ... ... 0.830987
0.841934 ... ... 0'1 0'0 0'1 13300 196'5 0'4 196'1 ... ... 0.868142
0.876596 ... ... 0'1 0'0 0'1 13400 206'5 0'4 206'1 ... ... 0.904929
0.91086 ... ... 0'1 0'0 0'1 13500 216'5 0'4 216'1 ... ... 0.941351
0.944736 ... ... 0'1 0'0 0'1 13600 226'5 0'4 226'1 ... ... 0.977408
0.978216 ... ... 0'1 0'0 0'1 13700 236'5 0'4 236'1 ... ... 1.013104
1.01129 ... ... 0'1 0'0 0'1 13800 246'5 0'4 246'1 ... ... 1.048469
1.044007 ... ... 0'1 0'0 0'1 13900 256'5 0'4 256'1 ... ... 1.083522
1.076401 ... ... 0'1 0'0 0'1 14000 266'5 0'4 266'1 ... ... 1.118272
1.108451 ... ... 0'1 0'0 0'1 14100 276'5 0'4 276'1 ... ... 1.152714
1.140134 ... ... 0'1 0'0 0'1 14200 286'5 0'4 286'1 ... ... 1.186838
1.202542 ... ... 0'1 0'0 0'1 14400 306'5 0'4 306'1 ... ... 1.254225
1.263752 ... ... 0'1 0'0 0'1 14600 326'5 0'4 326'1 ... ... 1.320513
1.323753 ... ... 0'1 0'0 0'1 14800 346'5 0'4 346'1 ... ... 1.385746
1.382646 ... ... 0'1 0'0 0'1 15000 366'5 0'4 366'1 ... ... 1.449953
1.440456 ... ... 0'1 0'0 0'1 15200 386'5 0'4 386'1 ... ... 1.513196
1.497238 ... ... 0'1 0'0 0'1 15400 406'5 0'4 406'1 ... ... 1.57551
1.553052 ... ... 0'1 0'0 0'1 15600 426'5 0'4 426'1 ... ... 1.636929
1.607928 ... ... 0'1 0'0 0'1 15800 446'5 0'5 446'0 ... ... 1.697461
1.661839 ... ... 0'1 0'0 0'1 16000 466'5 0'5 466'0 ... ... 1.757146
1.71488 ... ... 0'1 0'0 0'1 16200 486'5 0'5 486'0 ... ... 1.816024

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.