DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1140'6
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 ... ... 623'6 0'0 623'6 5000 0'1 0'0 0'1 ... ... 0.524842
0 ... ... 603'6 0'0 603'6 5200 0'1 0'0 0'1 ... ... 0.501199
0 ... ... 583'6 0'0 583'6 5400 0'1 0'0 0'1 ... ... 0.478435
0 ... ... 563'6 0'0 563'6 5600 0'1 0'0 0'1 ... ... 0.456485
0 ... ... 543'6 0'0 543'6 5800 0'1 0'0 0'1 ... ... 0.435292
0 ... ... 523'6 0'0 523'6 6000 0'1 0'0 0'1 ... ... 0.414799
0 ... ... 503'6 0'0 503'6 6200 0'1 0'0 0'1 ... ... 0.39495
0 ... ... 483'6 0'0 483'6 6400 0'1 0'0 0'1 ... ... 0.375708
0 ... ... 463'6 0'0 463'6 6600 0'1 0'0 0'1 ... ... 0.357032
0 ... ... 443'6 0'0 443'6 6800 0'1 0'0 0'1 ... ... 0.338877
0 ... ... 423'6 0'0 423'6 7000 0'1 0'0 0'1 ... ... 0.321217
0 ... ... 403'6 0'0 403'6 7200 0'1 0'0 0'1 ... ... 0.304022
0 ... ... 383'6 0'0 383'6 7400 0'1 0'0 0'1 ... ... 0.287252
0 ... ... 363'6 0'0 363'6 7600 0'2 0'0 0'2 ... ... 0.291325
0 ... ... 343'6 0'0 343'6 7800 0'2 0'0 0'2 ... ... 0.274301
0 ... ... 323'6 0'0 323'6 8000 0'2 0'0 0'2 ... ... 0.257648
0 ... ... 303'6 0'0 303'6 8200 0'3 0'0 0'3 ... ... 0.253204
0 ... ... 293'6 0'0 293'6 8300 0'3 0'0 0'3 ... ... 0.244844
0 ... ... 283'6 0'0 283'6 8400 0'3 0'0 0'3 ... ... 0.236563
0 ... ... 273'6 0'0 273'6 8500 0'3 0'0 0'3 ... ... 0.228362
0 ... ... 263'6 0'0 263'6 8600 0'4 0'0 0'4 ... ... 0.228558
0 ... ... 253'6 0'0 253'6 8700 0'4 0'0 0'4 ... ... 0.220253
0 ... ... 243'6 0'0 243'6 8800 0'4 0'0 0'4 ... ... 0.212019
0 ... ... 233'6 0'0 233'6 8900 0'5 0'0 0'5 ... ... 0.210238
0 ... ... 223'6 0'0 223'6 9000 0'6 0'0 0'6 ... ... 0.207345
0 ... ... 213'6 0'0 213'6 9100 0'6 0'0 0'6 ... ... 0.198919
0 ... ... 203'7 0'0 203'7 9200 0'7 0'0 0'7 ... ... 0.195098
0 ... ... 194'0 0'0 194'0 9300 1'0 0'0 1'0 ... ... 0.190641
0 ... ... 184'1 0'0 184'1 9400 1'2 0'0 1'2 ... ... 0.189013
0 ... ... 174'2 0'0 174'2 9500 1'2 -0'2 1'4 1'3 1'2 0.180254
0 ... ... 164'4 0'0 164'4 9600 1'4 -0'2 1'6 1'4 1'4 0.177244
0 ... ... 154'7 0'0 154'7 9700 2'0 0'0 2'0 ... ... 0.177929
0 ... ... 145'2 0'0 145'2 9800 2'2 -0'2 2'4 2'6 2'2 0.172825
0 ... ... 135'7 0'0 135'7 9900 3'0 0'0 3'0 3'0 3'0 0.174125
0 ... ... 126'5 0'0 126'5 10000 3'2 -0'4 3'6 4'2 2'7 0.167466
0 ... ... 117'4 0'0 117'4 10100 4'5 0'0 4'5 ... ... 0.172372
0.161035 124'0 124'0 108'5 15'3 124'0 10200 5'0 -0'5 5'5 5'4 5'0 0.165388
0 107'0 101'2 100'0 7'0 107'0 10300 5'6 -1'2 7'0 7'6 5'6 0.16117
0.144612 104'6 98'0 91'6 13'0 104'6 10400 7'1 -1'4 8'5 8'7 7'1 0.160761
0.148121 96'6 85'4 83'6 13'0 96'6 10500 8'5 -2'0 10'5 11'6 8'5 0.159544
0.157508 90'1 78'0 76'2 13'7 90'1 10600 10'2 -2'6 13'0 13'5 10'2 0.157585
0.145703 80'3 69'5 69'0 11'3 80'3 10700 12'5 -3'1 15'6 16'4 12'5 0.158395
0.152985 74'6 62'4 62'3 11'7 74'2 10800 15'3 -3'5 19'0 19'5 15'3 0.159284
0.150142 66'5 55'0 56'1 10'4 66'5 10900 18'2 -4'3 22'5 20'6 18'2 0.158963
0.155003 61'3 50'0 50'2 10'6 61'0 11000 21'6 -5'0 26'6 27'6 21'6 0.159827
0.153867 54'4 46'0 44'7 9'5 54'4 11100 27'0 -4'2 31'2 27'5 27'0 0.166519
0.156364 50'0 40'0 39'7 9'3 49'2 11200 30'1 -6'1 36'2 30'1 30'1 0.162256
0.158087 44'2 35'0 35'3 8'7 44'2 11300 35'0 -6'5 41'5 39'1 34'2 0.163782
0.159642 39'5 32'4 31'3 8'2 39'5 11400 39'7 -7'4 47'3 39'7 39'7 0.163679
0.159569 35'3 28'4 27'5 7'3 35'0 11500 52'0 -1'5 53'5 52'0 52'0 0.191491
0.162002 31'3 24'7 24'3 7'0 31'3 11600 55'4 -4'7 60'3 55'4 55'4 0.182829
0.1598 27'0 22'1 21'4 5'4 27'0 11700 67'3 0'0 67'3 ... ... 0.207272
0.161842 24'0 19'6 18'7 5'1 24'0 11800 63'3 -11'2 74'5 63'3 63'3 0.164181
0.158002 20'0 20'0 16'5 3'3 20'0 11900 82'2 0'0 82'2 ... ... 0.216809
0.166298 19'3 14'6 14'5 4'3 19'0 12000 90'2 0'0 90'2 ... ... 0.222584
0.169004 17'0 16'7 12'7 4'1 17'0 12100 98'3 0'0 98'3 ... ... 0.228106
0.168651 14'7 11'6 11'3 3'2 14'5 12200 106'6 0'0 106'6 ... ... 0.234009
0.170244 13'1 11'3 10'0 2'7 12'7 12300 115'3 0'0 115'3 ... ... 0.2404
0.171392 11'2 9'0 8'6 2'4 11'2 12400 124'1 0'0 124'1 ... ... 0.246795
0.173679 10'2 7'6 7'6 2'2 10'0 12500 133'0 0'0 133'0 ... ... 0.253257
0.16198 ... ... 6'7 0'0 6'7 12600 142'1 0'0 142'1 ... ... 0.260471
0.170624 6'7 6'7 6'1 0'6 6'7 12700 151'2 0'0 151'2 ... ... 0.267274
0.178117 6'6 5'4 5'4 1'2 6'6 12800 160'5 0'0 160'5 ... ... 0.274976
0.170471 ... ... 4'7 0'0 4'7 12900 170'0 0'0 170'0 ... ... 0.282356
0.184973 5'5 4'5 4'3 1'2 5'5 13000 179'4 0'0 179'4 ... ... 0.290101
0.176913 4'4 4'0 4'0 0'0 4'0 13100 189'0 0'0 189'0 ... ... 0.297578
0.181371 3'6 3'5 3'5 0'1 3'6 13200 198'5 0'0 198'5 ... ... 0.305495
0.183985 ... ... 3'3 0'0 3'3 13300 208'2 0'0 208'2 ... ... 0.313192
0.186014 ... ... 3'0 0'0 3'0 13400 218'0 0'0 218'0 ... ... 0.321396
0.193772 ... ... 2'5 0'0 2'5 13600 237'4 0'0 237'4 ... ... 0.337273
0.200249 ... ... 2'2 0'0 2'2 13800 257'1 0'0 257'1 ... ... 0.35325
0.212187 2'2 2'2 2'0 0'2 2'2 14000 276'7 0'0 276'7 ... ... 0.369432
0.214089 ... ... 1'6 0'0 1'6 14200 296'5 0'0 296'5 ... ... 0.385122
0.222325 1'5 1'5 1'5 0'0 1'5 14400 316'4 0'0 316'4 ... ... 0.401159
0.22681 ... ... 1'3 0'0 1'3 14600 336'3 0'0 336'3 ... ... 0.416798
0.233586 ... ... 1'2 0'0 1'2 14800 356'3 0'0 356'3 ... ... 0.432891
0.243513 ... ... 1'2 0'0 1'2 15000 376'2 0'0 376'2 ... ... 0.447824
0.249318 ... ... 1'1 0'0 1'1 15200 396'2 0'0 396'2 ... ... 0.463272
0.254417 ... ... 1'0 0'0 1'0 15400 416'2 0'0 416'2 ... ... 0.478429
0.258727 ... ... 0'7 0'0 0'7 15600 436'2 0'0 436'2 ... ... 0.49331
0.267575 ... ... 0'7 0'0 0'7 15800 456'2 0'0 456'2 ... ... 0.507929
0.270686 ... ... 0'6 0'0 0'6 16000 476'2 0'0 476'2 ... ... 0.522298
0.279095 ... ... 0'6 0'0 0'6 16200 496'2 0'0 496'2 ... ... 0.536427

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.