DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1060'0
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
0.642098 ... ... 556'2 3'6 560'0 5000 0'1 0'0 0'1 ... ... 0.314342
0.607826 ... ... 536'2 3'6 540'0 5200 0'1 0'0 0'1 ... ... 0.298874
0.574966 ... ... 516'2 3'6 520'0 5400 0'1 0'0 0'1 ... ... 0.283974
0.543404 ... ... 496'2 3'6 500'0 5600 0'1 0'0 0'1 ... ... 0.269601
0.513039 ... ... 476'2 3'6 480'0 5800 0'1 0'0 0'1 ... ... 0.255718
0.483782 ... ... 456'2 3'6 460'0 6000 0'2 0'0 0'2 ... ... 0.260081
0.455555 ... ... 436'2 3'6 440'0 6200 0'2 0'0 0'2 ... ... 0.246224
0.428284 ... ... 416'2 3'6 420'0 6400 0'2 0'0 0'2 ... ... 0.232779
0.401905 ... ... 396'2 3'6 400'0 6600 0'3 0'0 0'3 ... ... 0.23014
0.376362 ... ... 376'2 3'6 380'0 6800 0'3 0'0 0'3 ... ... 0.216916
0.3516 ... ... 356'2 3'6 360'0 7000 0'3 -0'1 0'4 ... ... 0.204037
0.327572 ... ... 336'2 3'6 340'0 7200 0'4 0'0 0'4 ... ... 0.198481
0.304235 ... ... 316'2 3'6 320'0 7400 0'5 0'0 0'5 ... ... 0.191413
0.281548 ... ... 296'2 3'6 300'0 7600 0'5 -0'1 0'6 ... ... 0.178745
0.259476 ... ... 276'2 3'6 280'0 7800 0'7 -0'1 1'0 ... ... 0.174574
0.237983 ... ... 256'2 3'6 260'0 8000 1'1 -0'1 1'2 ... ... 0.168354
0.21704 ... ... 236'2 3'6 240'0 8200 1'3 -0'1 1'4 ... ... 0.160793
0.1977 ... ... 216'3 3'6 220'1 8400 1'7 -0'1 2'0 ... ... 0.156287
0.188733 ... ... 206'5 3'5 210'2 8500 2'2 -0'1 2'3 ... ... 0.154932
0.180893 ... ... 196'7 3'5 200'4 8600 2'5 -0'1 2'6 ... ... 0.152813
0.174086 ... ... 187'2 3'5 190'7 8700 3'0 -0'2 3'2 ... ... 0.150086
0.168187 ... ... 177'6 3'5 181'3 8800 3'4 -0'2 3'6 ... ... 0.148071
0.163056 ... ... 168'3 3'5 172'0 8900 4'2 -0'1 4'3 ... ... 0.147555
0.158543 ... ... 159'2 3'4 162'6 9000 5'0 -0'2 5'2 ... ... 0.146083
0.154507 ... ... 150'2 3'3 153'5 9100 5'7 -0'3 6'2 ... ... 0.144701
0.15225 ... ... 141'4 3'3 144'7 9200 7'0 -0'3 7'3 ... ... 0.144071
0.150016 ... ... 132'7 3'3 136'2 9300 8'3 -0'3 8'6 ... ... 0.143899
0.148348 ... ... 124'5 3'2 127'7 9400 9'7 -0'4 10'3 ... ... 0.143356
0.147064 ... ... 116'5 3'1 119'6 9500 11'5 -0'5 12'2 ... ... 0.143037
0.146025 ... ... 109'0 2'7 111'7 9600 13'6 -0'6 14'4 ... ... 0.143353
0.146104 ... ... 101'5 2'7 104'4 9700 16'1 -0'7 17'0 ... ... 0.143619
0.145669 ... ... 94'4 2'6 97'2 9800 18'7 -0'7 19'6 ... ... 0.144262
0.146072 ... ... 87'7 2'5 90'4 9900 21'7 -1'0 22'7 ... ... 0.144744
0.146742 ... ... 81'4 2'5 84'1 10000 25'2 -1'1 26'3 25'6 25'6 0.14548
0.147231 ... ... 75'4 2'4 78'0 10100 28'7 -1'2 30'1 ... ... 0.146022
0.147551 ... ... 69'6 2'3 72'1 10200 32'7 -1'3 34'2 33'0 33'0 0.146769
0.148085 ... ... 64'4 2'1 66'5 10300 37'2 -1'4 38'6 ... ... 0.147701
0.148452 ... ... 59'4 1'7 61'3 10400 41'7 -1'5 43'4 42'6 42'6 0.148447
0.149033 ... ... 54'6 1'6 56'4 10500 46'6 -1'7 48'5 ... ... 0.14903
0.149832 ... ... 50'3 1'5 52'0 10600 52'0 -2'1 54'1 ... ... 0.149832
0.150509 47'6 47'2 46'3 1'3 47'6 10700 57'5 -2'1 59'6 ... ... 0.150871
0.15145 ... ... 42'4 1'3 43'7 10800 63'4 -2'2 65'6 ... ... 0.151816
0.15269 ... ... 39'0 1'3 40'3 10900 69'6 -2'2 72'0 ... ... 0.153062
0.15354 36'4 36'3 35'6 1'2 37'0 11000 76'2 -2'3 78'5 ... ... 0.154287
0.154395 ... ... 32'6 1'1 33'7 11100 82'7 -2'4 85'3 ... ... 0.155158
0.155294 ... ... 30'0 1'0 31'0 11200 89'7 -2'4 92'3 ... ... 0.156459
0.156282 ... ... 27'3 1'0 28'3 11300 97'0 -2'6 99'6 ... ... 0.157479
0.157408 ... ... 25'1 0'7 26'0 11400 104'4 -2'6 107'2 ... ... 0.159045
0.15873 ... ... 23'0 0'7 23'7 11500 112'1 -2'7 115'0 ... ... 0.16042
0.15988 ... ... 21'1 0'6 21'7 11600 120'0 -3'0 123'0 ... ... 0.16206
0.161334 ... ... 19'4 0'5 20'1 11700 128'1 -3'0 131'1 ... ... 0.164038
0.162707 ... ... 18'0 0'4 18'4 11800 136'3 -3'0 139'3 ... ... 0.165975
0.164517 ... ... 16'4 0'5 17'1 11900 144'6 -3'1 147'7 ... ... 0.167913
0.166361 ... ... 15'2 0'5 15'7 12000 153'3 -3'1 156'4 ... ... 0.170385
0.16776 ... ... 14'1 0'4 14'5 12100 162'0 -3'2 165'2 ... ... 0.172469
0.169791 ... ... 13'1 0'4 13'5 12200 170'7 -3'2 174'1 ... ... 0.17522
0.171437 ... ... 12'1 0'4 12'5 12300 179'6 -3'2 183'0 ... ... 0.177649
0.173277 ... ... 11'3 0'3 11'6 12400 188'6 -3'3 192'1 ... ... 0.18032
0.175375 ... ... 10'4 0'4 11'0 12500 197'7 -3'3 201'2 ... ... 0.183292
0.17715 ... ... 9'7 0'3 10'2 12600 207'0 -3'3 210'3 ... ... 0.186013
0.17859 ... ... ... ... 9'4 12700 216'2 ... ... ... ... 0.189112
0.180388 ... ... 8'5 0'2 8'7 12800 225'5 -3'3 229'0 ... ... 0.192646
0.183839 ... ... 7'5 0'1 7'6 13000 244'3 -3'4 247'7 ... ... 0.199207
0.187809 ... ... 6'6 0'1 6'7 13200 263'3 -3'4 266'7 ... ... 0.20654
0.19173 ... ... 5'7 0'2 6'1 13400 282'4 -3'5 286'1 ... ... 0.21412
0.19476 ... ... 5'2 0'1 5'3 13600 301'6 -3'5 305'3 ... ... 0.222059
0.199016 ... ... 4'6 0'1 4'7 13800 321'2 -3'5 324'7 ... ... 0.231254
0.202604 ... ... 4'2 0'1 4'3 14000 340'6 -3'6 344'4 ... ... 0.240217
0.205471 ... ... 3'7 0'0 3'7 14200 360'4 -3'6 364'2 ... ... 0.250604
0.20896 ... ... 3'4 0'0 3'4 14400 380'2 -3'6 384'0 ... ... 0.260826
0.213354 3'1 3'1 3'1 0'1 3'2 14600 400'1 -3'5 403'6 ... ... 0.271715
0.215695 ... ... 3'0 -0'1 2'7 14800 420'0 -3'6 423'6 ... ... 0.282456
0.220861 ... ... 2'6 0'0 2'6 15000 440'0 -3'6 443'6 ... ... 0.293872
0.222024 ... ... 2'3 0'0 2'3 15200 460'0 -3'6 463'6 ... ... 0.305144
0.224414 ... ... 2'1 0'0 2'1 15400 480'0 -3'6 483'6 ... ... 0.316275
0.228491 ... ... 2'0 0'0 2'0 15600 500'0 -3'6 503'6 ... ... 0.327269
0.232284 ... ... 1'7 0'0 1'7 15800 520'0 -3'6 523'6 ... ... 0.33813
0.235783 ... ... 1'6 0'0 1'6 16000 540'0 -3'6 543'6 ... ... 0.348861
0.238977 ... ... 1'5 0'0 1'5 16200 560'0 -3'6 563'6 ... ... 0.359466

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.