DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1133'4
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 615'2 0'0 615'2 5000 0'1 0'0 0'1 ... ... 0.747227
0 ... ... 595'2 0'0 595'2 5200 0'1 0'0 0'1 ... ... 0.713317
0 ... ... 575'2 0'0 575'2 5400 0'1 0'0 0'1 ... ... 0.680663
0 ... ... 555'2 0'0 555'2 5600 0'1 0'0 0'1 ... ... 0.649179
0 ... ... 535'2 0'0 535'2 5800 0'1 0'0 0'1 ... ... 0.61878
0 ... ... 515'2 0'0 515'2 6000 0'1 0'0 0'1 ... ... 0.589381
0 ... ... 495'2 0'0 495'2 6200 0'1 0'0 0'1 ... ... 0.560906
0 ... ... 475'2 0'0 475'2 6400 0'1 0'0 0'1 ... ... 0.533302
0 ... ... 455'2 0'0 455'2 6600 0'1 0'0 0'1 ... ... 0.506508
0 ... ... 435'2 0'0 435'2 6800 0'1 0'0 0'1 ... ... 0.480458
0 ... ... 415'2 0'0 415'2 7000 0'1 0'0 0'1 ... ... 0.455121
0 ... ... 395'2 0'0 395'2 7200 0'1 0'0 0'1 ... ... 0.430446
0 ... ... 375'2 0'0 375'2 7400 0'1 0'0 0'1 ... ... 0.406378
0 ... ... 355'2 0'0 355'2 7600 0'1 0'0 0'1 ... ... 0.382892
0 ... ... 335'2 0'0 335'2 7800 0'1 0'0 0'1 ... ... 0.359945
0 ... ... 315'2 0'0 315'2 8000 0'1 0'0 0'1 ... ... 0.337501
0 ... ... 305'2 0'0 305'2 8100 0'1 0'0 0'1 ... ... 0.326462
0 ... ... 295'2 0'0 295'2 8200 0'1 0'0 0'1 ... ... 0.315539
0 ... ... 285'2 0'0 285'2 8300 0'1 0'0 0'1 ... ... 0.304721
0 ... ... 275'2 0'0 275'2 8400 0'1 0'0 0'1 ... ... 0.294009
0 ... ... 265'2 0'0 265'2 8500 0'1 0'0 0'1 ... ... 0.2834
0 ... ... 255'2 0'0 255'2 8600 0'1 0'0 0'1 ... ... 0.272892
0 ... ... 245'2 0'0 245'2 8700 0'1 0'0 0'1 ... ... 0.26248
0 ... ... 235'2 0'0 235'2 8800 0'1 -0'1 0'2 0'1 0'1 0.252157
0 ... ... 225'2 0'0 225'2 8900 0'2 0'0 0'2 ... ... 0.261585
0 ... ... 215'2 0'0 215'2 9000 0'2 0'0 0'2 0'2 0'2 0.25075
0 ... ... 205'2 0'0 205'2 9100 0'2 0'0 0'2 ... ... 0.239997
0 ... ... 195'2 0'0 195'2 9200 0'3 0'0 0'3 ... ... 0.241443
0 ... ... 185'2 0'0 185'2 9300 0'3 0'0 0'3 0'3 0'2 0.230388
0 ... ... 175'2 0'0 175'2 9400 0'3 0'0 0'3 ... ... 0.2194
0.235485 183'3 183'0 165'3 18'0 183'3 9500 0'4 0'0 0'4 0'4 0'3 0.217026
0 172'0 172'0 155'3 16'5 172'0 9600 0'5 0'1 0'4 0'5 0'4 0.212755
0 ... ... 145'4 0'0 145'4 9700 0'5 0'0 0'5 0'5 0'4 0.201298
0 ... ... 135'5 0'0 135'5 9800 0'7 0'0 0'7 0'7 0'5 0.200521
0 ... ... 125'7 0'0 125'7 9900 1'1 0'1 1'0 1'2 0'7 0.197171
0.143169 133'0 133'0 116'1 16'7 133'0 10000 1'2 0'0 1'2 1'5 1'0 0.188604
0 117'4 115'4 106'4 11'0 117'4 10100 1'4 -0'1 1'5 2'1 1'1 0.18263
0 ... ... 97'0 0'0 97'0 10200 1'7 -0'2 2'1 2'6 1'6 0.178097
0 102'0 91'0 87'5 14'3 102'0 10300 2'6 0'0 2'6 3'3 2'0 0.18039
0.162428 96'0 80'0 78'5 16'7 95'4 10400 3'0 -0'5 3'5 4'4 3'0 0.170105
0.168155 87'0 70'2 69'6 17'2 87'0 10500 4'0 -0'6 4'6 5'6 3'7 0.168819
0.163588 78'4 62'0 61'2 16'6 78'0 10600 5'0 -1'2 6'2 7'2 4'4 0.164737
0.15452 68'6 59'1 53'2 15'4 68'6 10700 6'2 -1'7 8'1 9'2 6'2 0.160811
0.154807 61'4 48'1 45'5 15'1 60'6 10800 7'7 -2'6 10'5 11'5 7'7 0.157628
0.146923 52'1 40'0 38'7 13'2 52'1 10900 10'0 -3'5 13'5 14'7 10'0 0.155489
0.152406 46'5 34'3 32'6 13'0 45'6 11000 12'6 -4'7 17'5 18'6 12'6 0.154576
0.153523 39'3 30'5 27'4 11'7 39'3 11100 16'0 -6'2 22'2 23'2 15'7 0.153519
0.154045 33'4 23'5 22'7 10'5 33'4 11200 20'1 -7'4 27'5 28'3 20'1 0.154362
0.153986 28'2 19'0 18'7 9'2 28'1 11300 25'0 -8'5 33'5 31'2 24'2 0.156072
0.156284 24'0 16'4 15'4 8'2 23'6 11400 34'1 -6'0 40'1 34'1 34'1 0.179133
0.156664 19'6 13'2 12'6 6'7 19'5 11500 35'7 -11'4 47'3 43'1 35'6 0.155698
0.156718 16'0 11'1 10'3 5'5 16'0 11600 55'0 0'0 55'0 ... ... 0.233435
0.159092 13'5 9'0 8'4 4'6 13'2 11700 63'0 0'0 63'0 ... ... 0.243556
0.16195 11'2 7'6 7'0 4'0 11'0 11800 71'3 0'0 71'3 ... ... 0.254412
0.163914 9'2 6'1 5'5 3'3 9'0 11900 80'0 0'0 80'0 ... ... 0.265502
0.168329 7'5 5'0 4'5 3'0 7'5 12000 89'0 0'0 89'0 ... ... 0.277878
0.149229 4'7 4'1 3'6 0'3 4'1 12100 98'1 0'0 98'1 ... ... 0.290134
0.171645 5'0 3'5 3'1 1'7 5'0 12200 107'3 0'0 107'3 ... ... 0.302412
0.160125 3'4 3'0 2'5 0'3 3'0 12300 116'7 0'0 116'7 ... ... 0.315721
0.169841 3'0 2'6 2'2 0'5 2'7 12400 126'4 0'0 126'4 ... ... 0.329334
0.170951 2'3 2'2 1'7 0'3 2'2 12500 136'1 0'0 136'1 ... ... 0.342431
0.187934 2'5 1'7 1'5 1'0 2'5 12600 145'7 0'0 145'7 ... ... 0.35599
0.189506 2'1 2'1 1'4 0'5 2'1 12700 155'6 0'0 155'6 ... ... 0.370098
0.179802 ... ... 1'2 0'0 1'2 12800 165'4 0'0 165'4 ... ... 0.382884
0.195521 1'4 1'4 1'1 0'3 1'4 12900 175'3 0'0 175'3 ... ... 0.396304
0.194438 ... ... 1'1 0'0 1'1 13000 185'2 0'0 185'2 ... ... 0.409419
0.19922 ... ... 1'0 0'0 1'0 13100 195'1 0'0 195'1 ... ... 0.422248
0.203294 ... ... 0'7 0'0 0'7 13200 205'1 0'0 205'1 ... ... 0.435839
0.211595 ... ... 0'7 0'0 0'7 13300 215'0 0'0 215'0 ... ... 0.448158
0.214595 ... ... 0'6 0'0 0'6 13400 225'0 0'0 225'0 ... ... 0.461291
0.24081 1'0 0'5 0'5 0'3 1'0 13600 244'7 0'0 244'7 ... ... 0.485866
0.239359 ... ... 0'5 0'0 0'5 13800 264'7 0'0 264'7 ... ... 0.51075
0.246451 ... ... 0'4 0'0 0'4 14000 284'6 0'0 284'6 ... ... 0.533818
0.260506 ... ... 0'4 0'0 0'4 14200 304'6 0'0 304'6 ... ... 0.557361
0.274256 ... ... 0'4 0'0 0'4 14400 324'6 0'0 324'6 ... ... 0.580315
0.277534 ... ... 0'3 0'0 0'3 14600 344'6 0'0 344'6 ... ... 0.60272
0.290362 ... ... 0'3 0'0 0'3 14800 364'6 0'0 364'6 ... ... 0.624612
0.302943 ... ... 0'3 0'0 0'3 15000 384'6 0'0 384'6 ... ... 0.646019
0.300992 ... ... 0'2 0'0 0'2 15200 404'6 0'0 404'6 ... ... 0.666971
0.312679 ... ... 0'2 0'0 0'2 15400 424'6 0'0 424'6 ... ... 0.687492
0.32416 ... ... 0'2 0'0 0'2 15600 444'6 0'0 444'6 ... ... 0.707606
0.335435 ... ... 0'2 0'0 0'2 15800 464'6 0'0 464'6 ... ... 0.72733
0.346519 ... ... 0'2 0'0 0'2 16000 484'6 0'0 484'6 ... ... 0.746685
0.333292 ... ... 0'1 0'0 0'1 16200 504'6 0'0 504'6 ... ... 0.765687
0.343443 ... ... 0'1 0'0 0'1 16400 524'6 0'0 524'6 ... ... 0.784353
0.353437 ... ... 0'1 0'0 0'1 16600 544'6 0'0 544'6 ... ... 0.802696
0.363268 ... ... 0'1 0'0 0'1 16800 564'6 0'0 564'6 ... ... 0.820731
0.503127 ... ... 0'1 0'0 0'1 20000 884'6 0'0 884'6 ... ... 1.075385
0.541312 ... ... 0'1 0'0 0'1 21000 984'6 0'0 984'6 ... ... 1.144656
0.57738 ... ... 0'1 0'0 0'1 22000 1084'6 0'0 1084'6 ... ... 1.210123
0.611579 ... ... 0'1 0'0 0'1 23000 1184'6 0'0 1184'6 ... ... 1.272235
0.675007 ... ... 0'1 0'0 0'1 25000 1384'6 0'0 1384'6 ... ... 1.387802
0.810895 ... ... 0'1 0'0 0'1 30000 1884'6 0'0 1884'6 ... ... 1.637759

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.