DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1076'0
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 ... ... 567'2 0'0 567'2 5000 0'1 0'0 0'1 ... ... 1.070835
0 ... ... 547'2 0'0 547'2 5200 0'1 0'0 0'1 ... ... 1.019102
0 ... ... 527'2 0'0 527'2 5400 0'1 0'0 0'1 ... ... 0.969291
0 ... ... 507'2 0'0 507'2 5600 0'1 0'0 0'1 ... ... 0.921237
0 ... ... 487'2 0'0 487'2 5800 0'1 0'0 0'1 ... ... 0.874816
0 ... ... 467'2 0'0 467'2 6000 0'1 0'0 0'1 ... ... 0.829914
0 ... ... 447'2 0'0 447'2 6200 0'1 0'0 0'1 ... ... 0.786415
0 ... ... 427'2 0'0 427'2 6400 0'1 0'0 0'1 ... ... 0.744217
0 ... ... 407'2 0'0 407'2 6600 0'1 0'0 0'1 ... ... 0.703242
0 ... ... 387'2 0'0 387'2 6800 0'1 0'0 0'1 ... ... 0.663389
0 ... ... 367'2 0'0 367'2 7000 0'1 0'0 0'1 ... ... 0.62459
0 ... ... 347'2 0'0 347'2 7200 0'1 0'0 0'1 ... ... 0.586783
0 ... ... 327'2 0'0 327'2 7400 0'1 0'0 0'1 ... ... 0.549885
0 ... ... 307'2 0'0 307'2 7600 0'1 0'0 0'1 ... ... 0.513854
0 ... ... 287'2 0'0 287'2 7800 0'1 0'0 0'1 ... ... 0.478614
0 ... ... 267'2 0'0 267'2 8000 0'1 0'0 0'1 ... ... 0.444112
0 ... ... 257'2 0'0 257'2 8100 0'1 0'0 0'1 ... ... 0.427129
0 ... ... 247'2 0'0 247'2 8200 0'1 0'0 0'1 ... ... 0.410305
0 ... ... 237'2 0'0 237'2 8300 0'1 0'0 0'1 ... ... 0.39364
0 ... ... 227'2 0'0 227'2 8400 0'1 0'0 0'1 ... ... 0.377128
0 ... ... 217'2 0'0 217'2 8500 0'1 0'0 0'1 ... ... 0.360763
0 ... ... 207'2 0'0 207'2 8600 0'1 0'0 0'1 ... ... 0.344528
0 ... ... 197'2 0'0 197'2 8700 0'1 0'0 0'1 ... ... 0.328434
0 ... ... 187'2 0'0 187'2 8800 0'1 0'0 0'1 ... ... 0.312468
0 ... ... 177'2 0'0 177'2 8900 0'1 0'0 0'1 ... ... 0.296609
0 ... ... 167'2 0'0 167'2 9000 0'1 0'0 0'1 ... ... 0.280862
0 ... ... 157'2 0'0 157'2 9100 0'1 0'0 0'1 ... ... 0.26523
0 ... ... 147'2 0'0 147'2 9200 0'1 0'0 0'1 ... ... 0.24968
0 ... ... 137'2 0'0 137'2 9300 0'1 0'0 0'1 ... ... 0.234218
0 ... ... 127'2 0'0 127'2 9400 0'1 0'0 0'1 ... ... 0.218838
0 ... ... 117'2 0'0 117'2 9500 0'1 0'0 0'1 ... ... 0.20352
0 ... ... 107'3 0'0 107'3 9600 0'1 -0'1 0'2 0'1 0'1 0.188258
0 ... ... 97'3 0'0 97'3 9700 0'2 0'0 0'2 ... ... 0.189436
0 ... ... 87'3 0'0 87'3 9800 0'2 0'0 0'2 0'2 0'1 0.173098
0 ... ... 77'4 0'0 77'4 9900 0'2 -0'1 0'3 0'2 0'2 0.15675
0.305196 83'0 83'0 67'5 15'3 83'0 10000 0'3 -0'1 0'4 0'4 0'2 0.149516
0 ... ... 57'7 0'0 57'7 10100 0'3 -0'3 0'6 0'4 0'3 0.132248
0 ... ... 56'0 0'0 56'0 10120 0'6 0'0 0'6 ... ... 0.146209
0 ... ... 54'0 0'0 54'0 10140 0'7 0'0 0'7 ... ... 0.146953
0 ... ... 52'1 0'0 52'1 10160 1'0 0'0 1'0 ... ... 0.147188
0 ... ... 50'2 0'0 50'2 10180 1'1 0'0 1'1 ... ... 0.147001
0.162023 57'6 57'6 48'3 9'3 57'6 10200 0'7 -0'3 1'2 1'1 0'5 0.135214
0 ... ... 46'4 0'0 46'4 10220 0'6 -0'5 1'3 0'6 0'6 0.12707
0 ... ... 44'5 0'0 44'5 10240 1'4 0'0 1'4 ... ... 0.144457
0 ... ... 42'6 0'0 42'6 10260 0'7 -0'6 1'5 0'7 0'7 0.123369
0 ... ... 41'0 0'0 41'0 10280 1'7 0'0 1'7 ... ... 0.144124
0.245483 55'0 55'0 39'2 15'6 55'0 10300 1'4 -0'4 2'0 2'0 1'2 0.131481
0 ... ... 37'4 0'0 37'4 10320 1'5 -0'5 2'2 1'5 1'3 0.12986
0 ... ... 35'6 0'0 35'6 10340 1'5 -0'7 2'4 1'7 1'4 0.125414
0 ... ... 34'0 0'0 34'0 10360 1'7 -1'0 2'7 2'1 1'5 0.125946
0 ... ... 32'3 0'0 32'3 10380 2'1 -1'0 3'1 2'3 1'6 0.125966
0.161996 43'0 36'5 30'6 10'0 40'6 10400 2'4 -1'0 3'4 3'0 1'6 0.127646
0 ... ... 29'1 0'0 29'1 10420 2'6 -1'1 3'7 3'0 2'2 0.126721
0 ... ... 27'5 0'0 27'5 10440 2'7 -1'4 4'3 3'0 2'4 0.123578
0 ... ... 26'0 0'0 26'0 10460 3'1 -1'6 4'7 3'1 2'6 0.122095
0 ... ... 24'5 0'0 24'5 10480 3'0 -2'3 5'3 3'0 3'0 0.115044
0.133304 37'3 27'2 23'1 7'5 30'6 10500 4'5 -1'3 6'0 5'5 3'0 0.131026
0 ... ... 21'6 0'0 21'6 10520 4'7 -1'5 6'4 5'1 3'7 0.128227
0 ... ... 20'4 0'0 20'4 10540 5'3 -1'7 7'2 5'3 5'3 0.128097
0 ... ... 19'1 0'0 19'1 10560 5'7 -2'0 7'7 5'7 5'0 0.127547
0 ... ... 17'7 0'0 17'7 10580 6'4 -2'1 8'5 6'5 5'0 0.12795
0.126973 27'3 22'2 16'6 6'2 23'0 10600 7'2 -2'2 9'4 9'0 5'0 0.129203
0.057594 ... ... 15'4 0'0 15'4 10620 7'7 -2'4 10'3 9'5 6'2 0.12869
0.06482 ... ... 14'4 0'0 14'4 10640 8'4 -2'6 11'2 8'6 6'6 0.127774
0.068515 ... ... 13'3 0'0 13'3 10660 9'2 -2'7 12'1 9'2 7'5 0.127685
0.072246 ... ... 12'3 0'0 12'3 10680 10'0 -3'1 13'1 10'0 7'5 0.127168
0.127548 22'0 13'3 11'4 5'3 16'7 10700 10'7 -3'3 14'2 11'5 8'0 0.127419
0.122625 20'2 15'2 10'5 4'5 15'2 10720 15'3 0'0 15'3 ... ... 0.161201
0.121997 18'0 12'5 9'6 4'3 14'1 10740 10'5 -5'7 16'4 10'5 9'7 0.107958
0.127901 13'6 12'5 9'0 4'6 13'6 10760 13'4 -4'2 17'6 13'4 11'6 0.125575
0.12871 17'0 12'7 8'2 4'5 12'7 10780 12'3 -6'5 19'0 12'3 12'3 0.105471
0.131434 16'0 8'7 7'5 4'5 12'2 10800 15'7 -4'4 20'3 16'4 12'4 0.128014
0.129064 11'1 11'1 7'0 4'1 11'1 10820 15'7 -5'7 21'6 15'7 13'2 0.117408
0.129795 10'3 10'3 6'3 4'0 10'3 10840 23'1 0'0 23'1 ... ... 0.174847
0.14213 12'5 8'0 5'7 5'0 10'7 10860 24'5 0'0 24'5 ... ... 0.178018
0.141016 11'6 7'3 5'3 4'5 10'0 10880 26'1 0'0 26'1 ... ... 0.18093
0.129531 11'3 6'5 4'7 3'2 8'1 10900 19'2 -8'3 27'5 19'2 19'2 0.100439
0.136222 10'0 8'1 4'4 3'5 8'1 10920 29'1 0'0 29'1 ... ... 0.186015
0.132401 9'1 6'7 4'0 3'1 7'1 10940 30'6 0'0 30'6 ... ... 0.189426
0.131978 8'1 6'3 3'5 2'7 6'4 10960 32'3 0'0 32'3 ... ... 0.192633
0.138002 6'4 6'4 3'3 3'1 6'4 10980 34'0 0'0 34'0 ... ... 0.195642
0.131216 7'6 4'0 3'0 2'3 5'3 11000 28'4 -7'2 35'6 30'4 24'0 0.121603
0.127897 6'5 4'5 2'6 1'7 4'5 11020 37'3 0'0 37'3 ... ... 0.20237
0.120543 3'5 3'5 2'4 1'1 3'5 11040 39'1 0'0 39'1 ... ... 0.20613
0.132181 4'4 4'1 2'2 1'7 4'1 11060 40'7 0'0 40'7 ... ... 0.209741
0.150041 5'1 5'1 2'0 3'1 5'1 11080 42'6 0'0 42'6 ... ... 0.21454
0.13374 4'7 3'2 1'7 1'5 3'4 11100 37'3 -7'1 44'4 37'4 33'2 0.133071
0.138559 4'5 2'7 1'5 1'7 3'4 11120 46'3 0'0 46'3 ... ... 0.222461
0.139635 4'2 2'6 1'4 1'6 3'2 11140 48'2 0'0 48'2 ... ... 0.226935
0.140431 3'7 2'4 1'3 1'5 3'0 11160 50'0 0'0 50'0 ... ... 0.229921
0.140927 3'4 2'3 1'2 1'4 2'6 11180 52'0 0'0 52'0 ... ... 0.235601
0.138916 3'2 2'0 1'1 1'2 2'3 11200 53'7 0'0 53'7 ... ... 0.239799
0.144341 2'1 1'1 0'6 0'7 1'5 11300 55'7 -7'5 63'4 55'7 55'7 0.152384
0.149952 1'2 1'0 0'5 0'4 1'1 11400 65'1 -8'1 73'2 65'1 65'1 0.154104
0.158867 0'7 0'6 0'4 0'3 0'7 11500 73'4 -9'5 83'1 73'4 73'4 0
0.1701 0'6 0'4 0'3 0'3 0'6 11600 78'4 -14'4 93'0 78'4 78'4 0
0.179744 0'5 0'4 0'3 0'2 0'5 11700 103'0 0'0 103'0 ... ... 0.353778
0.179271 ... ... 0'3 0'0 0'3 11800 113'0 0'0 113'0 ... ... 0.37626
0.192985 0'3 0'3 0'2 0'1 0'3 11900 122'7 0'0 122'7 ... ... 0.396325
0.215611 0'4 0'2 0'2 0'2 0'4 12000 132'7 0'0 132'7 ... ... 0.417665
0.20765 ... ... 0'2 0'0 0'2 12100 142'7 0'0 142'7 ... ... 0.438529
0.220109 ... ... 0'2 0'0 0'2 12200 152'6 0'0 152'6 ... ... 0.456965
0.23237 ... ... 0'2 0'0 0'2 12300 162'6 0'0 162'6 ... ... 0.47694
0.224844 ... ... 0'1 0'0 0'1 12400 172'6 0'0 172'6 ... ... 0.496531
0.235993 ... ... 0'1 0'0 0'1 12500 182'6 0'0 182'6 ... ... 0.51577
0.246996 ... ... 0'1 0'0 0'1 12600 192'6 0'0 192'6 ... ... 0.53467
0.257857 ... ... 0'1 0'0 0'1 12700 202'6 0'0 202'6 ... ... 0.553254
0.268572 ... ... 0'1 0'0 0'1 12800 212'6 0'0 212'6 ... ... 0.571537
0.279153 ... ... 0'1 0'0 0'1 12900 222'6 0'0 222'6 ... ... 0.589533
0.289613 ... ... 0'1 0'0 0'1 13000 232'6 0'0 232'6 ... ... 0.607257
0.299949 ... ... 0'1 0'0 0'1 13100 242'6 0'0 242'6 ... ... 0.62472
0.310155 ... ... 0'1 0'0 0'1 13200 252'6 0'0 252'6 ... ... 0.641933
0.320245 ... ... 0'1 0'0 0'1 13300 262'6 0'0 262'6 ... ... 0.658909
0.330228 ... ... 0'1 0'0 0'1 13400 272'6 0'0 272'6 ... ... 0.675654
0.340107 ... ... 0'1 0'0 0'1 13500 282'6 0'0 282'6 ... ... 0.692177
0.349869 ... ... 0'1 0'0 0'1 13600 292'6 0'0 292'6 ... ... 0.708488
0.359527 ... ... 0'1 0'0 0'1 13700 302'6 0'0 302'6 ... ... 0.724594
0.369086 ... ... 0'1 0'0 0'1 13800 312'6 0'0 312'6 ... ... 0.740502
0.378548 ... ... 0'1 0'0 0'1 13900 322'6 0'0 322'6 ... ... 0.756217
0.387918 ... ... 0'1 0'0 0'1 14000 332'6 0'0 332'6 ... ... 0.771746
0.406369 ... ... 0'1 0'0 0'1 14200 352'6 0'0 352'6 ... ... 0.802272
0.424468 ... ... 0'1 0'0 0'1 14400 372'6 0'0 372'6 ... ... 0.83212
0.442224 0'1 0'1 0'1 0'0 0'1 14600 392'6 0'0 392'6 ... ... 0.861329
0.459649 ... ... 0'1 0'0 0'1 14800 412'6 0'0 412'6 ... ... 0.889932
0.476771 ... ... 0'1 0'0 0'1 15000 432'6 0'0 432'6 ... ... 0.917961
0.493596 ... ... 0'1 0'0 0'1 15200 452'6 0'0 452'6 ... ... 0.945444
0.510117 ... ... 0'1 0'0 0'1 15400 472'6 0'0 472'6 ... ... 0.972407
0.526363 ... ... 0'1 0'0 0'1 15600 492'6 0'0 492'6 ... ... 0.998873
0.542348 ... ... 0'1 0'0 0'1 15800 512'6 0'0 512'6 ... ... 1.024863
0.558081 ... ... 0'1 0'0 0'1 16000 532'6 0'0 532'6 ... ... 1.050398
0.573552 ... ... 0'1 0'0 0'1 16200 552'6 0'0 552'6 ... ... 1.075497

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.