DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1112'0
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
0 ... ... 610'6 0'0 610'6 5000 0'1 0'0 0'1 ... ... 1.68444
0 ... ... 590'6 0'0 590'6 5200 0'1 0'0 0'1 ... ... 1.606246
0 ... ... 570'6 0'0 570'6 5400 0'1 0'0 0'1 ... ... 1.530957
0 ... ... 550'6 0'0 550'6 5600 0'1 0'0 0'1 ... ... 1.458363
0 ... ... 530'6 0'0 530'6 5800 0'1 0'0 0'1 ... ... 1.388255
0 ... ... 510'6 0'0 510'6 6000 0'1 0'0 0'1 ... ... 1.320429
0 ... ... 490'6 0'0 490'6 6200 0'1 0'0 0'1 ... ... 1.25475
0 ... ... 470'6 0'0 470'6 6400 0'1 0'0 0'1 ... ... 1.191069
0 ... ... 450'6 0'0 450'6 6600 0'1 0'0 0'1 ... ... 1.12922
0 ... ... 430'6 0'0 430'6 6800 0'1 0'0 0'1 ... ... 1.069115
0 ... ... 410'6 0'0 410'6 7000 0'1 0'0 0'1 ... ... 1.010634
0 ... ... 390'6 0'0 390'6 7200 0'1 0'0 0'1 ... ... 0.953636
0 ... ... 370'6 0'0 370'6 7400 0'1 0'0 0'1 ... ... 0.898059
0 ... ... 350'6 0'0 350'6 7600 0'1 0'0 0'1 ... ... 0.843802
0 ... ... 330'6 0'0 330'6 7800 0'1 0'0 0'1 ... ... 0.790769
0 ... ... 310'6 0'0 310'6 8000 0'1 0'0 0'1 ... ... 0.738908
0 ... ... 300'6 0'0 300'6 8100 0'1 0'0 0'1 ... ... 0.713376
0 ... ... 290'6 0'0 290'6 8200 0'1 0'0 0'1 ... ... 0.688099
0 ... ... 280'6 0'0 280'6 8300 0'1 0'0 0'1 ... ... 0.663075
0 ... ... 270'6 0'0 270'6 8400 0'1 0'0 0'1 ... ... 0.638295
0 ... ... 260'6 0'0 260'6 8500 0'1 0'0 0'1 ... ... 0.613749
0 ... ... 250'6 0'0 250'6 8600 0'1 0'0 0'1 ... ... 0.589419
0 ... ... 240'6 0'0 240'6 8700 0'1 0'0 0'1 ... ... 0.565306
0 ... ... 230'6 0'0 230'6 8800 0'1 0'0 0'1 ... ... 0.5414
0 ... ... 220'6 0'0 220'6 8900 0'1 0'0 0'1 ... ... 0.517681
0 ... ... 210'6 0'0 210'6 9000 0'1 0'0 0'1 ... ... 0.494147
0 ... ... 200'6 0'0 200'6 9100 0'1 0'0 0'1 ... ... 0.470802
0 ... ... 190'6 0'0 190'6 9200 0'1 0'0 0'1 ... ... 0.44762
0 ... ... 180'6 0'0 180'6 9300 0'1 0'0 0'1 ... ... 0.424581
0 ... ... 170'6 0'0 170'6 9400 0'1 0'0 0'1 ... ... 0.401701
0 ... ... 160'6 0'0 160'6 9500 0'1 0'0 0'1 ... ... 0.378958
0 ... ... 150'6 0'0 150'6 9600 0'1 0'0 0'1 ... ... 0.356328
0 ... ... 140'6 0'0 140'6 9700 0'1 0'0 0'1 ... ... 0.333818
0 ... ... 130'6 0'0 130'6 9800 0'1 0'0 0'1 ... ... 0.311398
0 ... ... 120'6 0'0 120'6 9900 0'1 0'0 0'1 ... ... 0.289063
0 ... ... 110'7 0'0 110'7 10000 0'1 0'0 0'1 ... ... 0.266787
0 ... ... 102'7 0'0 102'7 10080 0'1 0'0 0'1 ... ... 0.249004
0 ... ... 100'7 0'0 100'7 10100 0'1 0'0 0'1 ... ... 0.244559
0 ... ... 98'7 0'0 98'7 10120 0'1 0'0 0'1 ... ... 0.240112
0 ... ... 96'7 0'0 96'7 10140 0'1 0'0 0'1 ... ... 0.23567
0 ... ... 94'7 0'0 94'7 10160 0'1 0'0 0'1 ... ... 0.231229
0 ... ... 92'7 0'0 92'7 10180 0'1 0'0 0'1 ... ... 0.226788
0 ... ... 90'7 0'0 90'7 10200 0'1 0'0 0'1 ... ... 0.222348
0 ... ... 88'7 0'0 88'7 10220 0'1 0'0 0'1 ... ... 0.217907
0 ... ... 86'7 0'0 86'7 10240 0'1 0'0 0'1 ... ... 0.213465
0 ... ... 84'7 0'0 84'7 10260 0'2 0'0 0'2 ... ... 0.229664
0 ... ... 82'7 0'0 82'7 10280 0'2 0'0 0'2 ... ... 0.224877
0 ... ... 80'7 0'0 80'7 10300 0'2 0'0 0'2 ... ... 0.220088
0 ... ... 78'7 0'0 78'7 10320 0'2 0'0 0'2 ... ... 0.215296
0 ... ... 76'7 0'0 76'7 10340 0'2 0'0 0'2 ... ... 0.2105
0 ... ... 75'0 0'0 75'0 10360 0'2 0'0 0'2 ... ... 0.205699
0 ... ... 73'0 0'0 73'0 10380 0'2 0'0 0'2 ... ... 0.200892
0 ... ... 71'0 0'0 71'0 10400 0'2 0'0 0'2 ... ... 0.196082
0 ... ... 69'0 0'0 69'0 10420 0'2 0'0 0'2 ... ... 0.191267
0 ... ... 67'0 0'0 67'0 10440 0'2 0'0 0'2 ... ... 0.186448
0 ... ... 65'0 0'0 65'0 10460 0'3 0'0 0'3 ... ... 0.193825
0 ... ... 63'0 0'0 63'0 10480 0'3 0'0 0'3 ... ... 0.188749
0 ... ... 61'1 0'0 61'1 10500 0'3 0'0 0'3 ... ... 0.183663
0 ... ... 59'1 0'0 59'1 10520 0'3 0'0 0'3 ... ... 0.178566
0 ... ... 57'1 0'0 57'1 10540 0'3 0'0 0'3 ... ... 0.173458
0 ... ... 55'1 0'0 55'1 10560 0'4 0'0 0'4 ... ... 0.17728
0 ... ... 53'2 0'0 53'2 10580 0'4 0'0 0'4 ... ... 0.171952
0 ... ... 51'2 0'0 51'2 10600 0'6 0'2 0'4 0'6 0'6 0.18061
0 ... ... 49'2 0'0 49'2 10620 0'5 0'0 0'5 ... ... 0.168472
0 ... ... 47'3 0'0 47'3 10640 0'5 0'0 0'5 ... ... 0.162925
0 ... ... 45'4 0'0 45'4 10660 0'6 0'0 0'6 ... ... 0.163528
0 ... ... 43'4 0'0 43'4 10680 0'7 0'0 0'7 ... ... 0.163302
0 41'2 41'2 41'5 -0'3 41'2 10700 0'7 0'0 0'7 ... ... 0.157401
0 ... ... 39'6 0'0 39'6 10720 1'0 0'0 1'0 ... ... 0.156352
0 ... ... 37'7 0'0 37'7 10740 1'2 0'0 1'2 ... ... 0.158991
0.100206 ... ... 36'1 0'0 36'1 10760 1'3 0'0 1'3 ... ... 0.1566
0.105204 ... ... 34'2 0'0 34'2 10780 1'4 0'0 1'4 ... ... 0.15381
0.11348 ... ... 32'4 0'0 32'4 10800 1'6 0'0 1'6 ... ... 0.154032
0.117826 ... ... 30'6 0'0 30'6 10820 2'0 0'0 2'0 ... ... 0.153471
0.120045 ... ... 29'0 0'0 29'0 10840 2'3 0'1 2'2 2'3 2'3 0.155085
0.12424 ... ... 27'3 0'0 27'3 10860 2'5 0'0 2'5 ... ... 0.153079
0.126629 ... ... 25'6 0'0 25'6 10880 3'0 0'0 3'0 ... ... 0.153061
0.161935 25'7 25'7 24'1 1'6 25'7 10900 3'2 -0'1 3'3 3'2 3'1 0.149914
0.130176 ... ... 22'5 0'0 22'5 10920 3'7 0'0 3'7 ... ... 0.153055
0.133687 ... ... 21'2 0'0 21'2 10940 4'4 0'0 4'4 ... ... 0.155094
0.135895 19'7 19'7 19'7 0'0 19'7 10960 5'1 0'0 5'1 ... ... 0.156198
0.13702 ... ... 18'4 0'0 18'4 10980 5'6 0'0 5'6 ... ... 0.156461
0.161734 18'6 18'6 17'2 1'4 18'6 11000 6'0 -0'4 6'4 6'0 6'0 0.150325
0.140211 ... ... 16'0 0'0 16'0 11020 7'2 0'0 7'2 ... ... 0.158373
0.142203 ... ... 14'7 0'0 14'7 11040 8'1 0'0 8'1 ... ... 0.159924
0.143272 ... ... 13'6 0'0 13'6 11060 9'0 0'0 9'0 ... ... 0.160678
0.14521 ... ... 12'6 0'0 12'6 11080 10'0 0'0 10'0 ... ... 0.1624
0.146289 ... ... 11'6 0'0 11'6 11100 10'3 -0'5 11'0 11'6 9'4 0.154813
0.158477 11'5 11'5 10'7 0'6 11'5 11120 11'2 -0'7 12'1 11'2 11'1 0.153365
0.149414 ... ... 10'0 0'0 10'0 11140 13'2 0'0 13'2 ... ... 0.166507
0.149793 ... ... 9'1 0'0 9'1 11160 14'3 0'0 14'3 ... ... 0.167019
0.151128 ... ... 8'3 0'0 8'3 11180 15'5 0'0 15'5 ... ... 0.168562
0.153483 ... ... 7'6 0'0 7'6 11200 16'0 -1'0 17'0 16'1 15'1 0.157126
0.155153 ... ... 7'1 0'0 7'1 11220 18'3 0'0 18'3 ... ... 0.17321
0.156136 ... ... 6'4 0'0 6'4 11240 19'6 0'0 19'6 ... ... 0.174618
0.15831 ... ... 6'0 0'0 6'0 11260 21'2 0'0 21'2 ... ... 0.177267
0.159869 ... ... 5'4 0'0 5'4 11280 22'6 0'0 22'6 ... ... 0.179379
0.160797 5'0 5'0 5'1 -0'1 5'0 11300 24'3 0'0 24'3 ... ... 0.182899
0.163163 ... ... 4'5 0'0 4'5 11320 25'7 0'0 25'7 ... ... 0.183972
0.164995 ... ... 4'2 0'0 4'2 11340 27'4 0'0 27'4 ... ... 0.186546
0.168542 4'0 4'0 4'0 0'0 4'0 11360 29'1 0'0 29'1 ... ... 0.188666
0.169339 ... ... 3'5 0'0 3'5 11380 30'7 0'0 30'7 ... ... 0.192517
0.171998 3'3 3'2 3'3 0'0 3'3 11400 32'4 0'0 32'4 ... ... 0.193768
0.171643 ... ... 3'0 0'0 3'0 11420 34'2 0'0 34'2 ... ... 0.196877
0.173314 ... ... 2'6 0'0 2'6 11440 36'0 0'0 36'0 ... ... 0.199638
0.174499 ... ... 2'4 0'0 2'4 11460 37'6 0'0 37'6 ... ... 0.202046
0.178192 ... ... 2'3 0'0 2'3 11480 39'4 0'0 39'4 ... ... 0.204089
0.175227 2'1 2'0 2'1 -0'1 2'0 11500 41'3 0'0 41'3 ... ... 0.208462
0.181501 ... ... 2'0 0'0 2'0 11520 43'1 0'0 43'1 ... ... 0.209844
0.184257 ... ... 1'7 0'0 1'7 11540 45'0 0'0 45'0 ... ... 0.213728
0.182979 ... ... 1'5 0'0 1'5 11560 46'7 0'0 46'7 ... ... 0.217409
0.188867 ... ... 1'5 0'0 1'5 11580 48'6 0'0 48'6 ... ... 0.220886
0.190687 ... ... 1'4 0'0 1'4 11600 50'5 0'0 50'5 ... ... 0.224151
0.19215 ... ... 1'3 0'0 1'3 11620 52'5 0'0 52'5 ... ... 0.230477
0.193223 ... ... 1'2 0'0 1'2 11640 54'4 0'0 54'4 ... ... 0.233428
0.193859 ... ... 1'1 0'0 1'1 11660 56'3 0'0 56'3 ... ... 0.236165
0.199199 ... ... 1'1 0'0 1'1 11680 58'2 0'0 58'2 ... ... 0.238677
0.199212 ... ... 1'0 0'0 1'0 11700 60'2 0'0 60'2 ... ... 0.244658
0.212016 ... ... 0'6 0'0 0'6 11800 70'0 0'0 70'0 ... ... 0.265944
0.228019 ... ... 0'5 0'0 0'5 11900 79'6 0'0 79'6 ... ... 0.284868
0.241267 ... ... 0'4 0'0 0'4 12000 89'5 0'0 89'5 ... ... 0.306553
0.251103 ... ... 0'3 0'0 0'3 12100 99'4 0'0 99'4 ... ... 0.326908
0.256052 ... ... 0'2 0'0 0'2 12200 109'4 0'0 109'4 ... ... 0.351873
0.275227 ... ... 0'2 0'0 0'2 12300 119'3 0'0 119'3 ... ... 0.370198
0.294071 ... ... 0'2 0'0 0'2 12400 129'3 0'0 129'3 ... ... 0.393979
0.28678 ... ... 0'1 0'0 0'1 12500 139'3 0'0 139'3 ... ... 0.417349
0.30384 ... ... 0'1 0'0 0'1 12600 149'2 0'0 149'2 ... ... 0.433204
0.320652 ... ... 0'1 0'0 0'1 12700 159'2 0'0 159'2 ... ... 0.455621
0.337232 ... ... 0'1 0'0 0'1 12800 169'2 0'0 169'2 ... ... 0.47771
0.353578 ... ... 0'1 0'0 0'1 12900 179'2 0'0 179'2 ... ... 0.499489
0.369719 ... ... 0'1 0'0 0'1 13000 189'2 0'0 189'2 ... ... 0.520975
0.385656 ... ... 0'1 0'0 0'1 13100 199'2 0'0 199'2 ... ... 0.542179
0.401378 ... ... 0'1 0'0 0'1 13200 209'2 0'0 209'2 ... ... 0.563118
0.416922 ... ... 0'1 0'0 0'1 13300 219'2 0'0 219'2 ... ... 0.583801
0.432288 ... ... 0'1 0'0 0'1 13400 229'2 0'0 229'2 ... ... 0.604238
0.447469 ... ... 0'1 0'0 0'1 13500 239'2 0'0 239'2 ... ... 0.62444
0.462469 ... ... 0'1 0'0 0'1 13600 249'2 0'0 249'2 ... ... 0.644415
0.477306 ... ... 0'1 0'0 0'1 13700 259'2 0'0 259'2 ... ... 0.664171
0.491994 ... ... 0'1 0'0 0'1 13800 269'2 0'0 269'2 ... ... 0.683714
0.506522 ... ... 0'1 0'0 0'1 13900 279'2 0'0 279'2 ... ... 0.703054
0.520885 ... ... 0'1 0'0 0'1 14000 289'2 0'0 289'2 ... ... 0.722197
0.549175 ... ... 0'1 0'0 0'1 14200 309'2 0'0 309'2 ... ... 0.759911
0.576913 ... ... 0'1 0'0 0'1 14400 329'2 0'0 329'2 ... ... 0.796897
0.604102 ... ... 0'1 0'0 0'1 14600 349'2 0'0 349'2 ... ... 0.833201
0.630783 ... ... 0'1 0'0 0'1 14800 369'2 0'0 369'2 ... ... 0.868852
0.656968 ... ... 0'1 0'0 0'1 15000 389'2 0'0 389'2 ... ... 0.903883
0.682684 ... ... 0'1 0'0 0'1 15200 409'2 0'0 409'2 ... ... 0.938324
0.707959 ... ... 0'1 0'0 0'1 15400 429'2 0'0 429'2 ... ... 0.972198
0.732802 ... ... 0'1 0'0 0'1 15600 449'2 0'0 449'2 ... ... 1.005529
0.757207 ... ... 0'1 0'0 0'1 15800 469'2 0'0 469'2 ... ... 1.038342
0.781215 ... ... 0'1 0'0 0'1 16000 489'2 0'0 489'2 ... ... 1.070656
0.804855 ... ... 0'1 0'0 0'1 16200 509'2 0'0 509'2 ... ... 1.10249

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.