DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1024'2
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
0.662549 ... ... 524'0 0'2 524'2 5000 0'1 0'0 0'1 ... ... 0.341593
0.625637 ... ... 504'0 0'2 504'2 5200 0'1 0'0 0'1 ... ... 0.324015
0.590227 ... ... 484'0 0'2 484'2 5400 0'1 0'0 0'1 ... ... 0.307086
0.556202 ... ... 464'0 0'2 464'2 5600 0'1 0'0 0'1 ... ... 0.290753
0.523453 ... ... 444'0 0'2 444'2 5800 0'1 0'0 0'1 ... ... 0.274964
0.491888 ... ... 424'0 0'2 424'2 6000 0'1 0'0 0'1 ... ... 0.259686
0.461422 ... ... 404'0 0'2 404'2 6200 0'1 0'0 0'1 ... ... 0.244879
0.431979 ... ... 384'0 0'2 384'2 6400 0'1 0'0 0'1 ... ... 0.230505
0.403492 ... ... 364'0 0'2 364'2 6600 0'2 0'0 0'2 ... ... 0.233034
0.375898 ... ... 344'0 0'2 344'2 6800 0'2 0'0 0'2 ... ... 0.218556
0.349141 ... ... 324'0 0'2 324'2 7000 0'2 0'0 0'2 ... ... 0.204443
0.323172 ... ... 304'0 0'2 304'2 7200 0'3 0'0 0'3 ... ... 0.200153
0.297943 ... ... 284'0 0'2 284'2 7400 0'3 0'0 0'3 ... ... 0.186141
0.273411 ... ... 264'0 0'2 264'2 7600 0'4 0'0 0'4 ... ... 0.179038
0.249539 ... ... 244'0 0'2 244'2 7800 0'5 0'0 0'5 ... ... 0.170398
0.22629 ... ... 224'0 0'2 224'2 8000 0'6 -0'1 0'7 ... ... 0.160719
0.203632 ... ... 204'0 0'2 204'2 8200 1'1 0'0 1'1 ... ... 0.156555
0.192515 ... ... 194'1 0'1 194'2 8300 1'2 -0'1 1'3 ... ... 0.151989
0.182889 ... ... 184'2 0'1 184'3 8400 1'4 -0'1 1'5 ... ... 0.149455
0.174661 ... ... 174'3 0'2 174'5 8500 1'6 -0'2 2'0 ... ... 0.146174
0.16644 ... ... 164'6 0'1 164'7 8600 2'1 -0'2 2'3 ... ... 0.144061
0.159403 ... ... 155'1 0'1 155'2 8700 2'5 -0'1 2'6 ... ... 0.142576
0.154446 ... ... 145'6 0'1 145'7 8800 3'1 -0'2 3'3 ... ... 0.140043
0.149085 ... ... 136'4 0'0 136'4 8900 3'7 -0'2 4'1 ... ... 0.138991
0.145204 ... ... 127'3 0'0 127'3 9000 4'6 -0'2 5'0 ... ... 0.137764
0.14237 ... ... 118'4 0'0 118'4 9100 5'7 -0'1 6'0 ... ... 0.137155
0.140967 ... ... 109'7 0'1 110'0 9200 7'1 -0'2 7'3 ... ... 0.136045
0.13914 ... ... 101'5 0'0 101'5 9300 8'6 -0'2 9'0 ... ... 0.135852
0.138132 ... ... 93'5 0'0 93'5 9400 10'5 -0'2 10'7 10'2 10'2 0.135564
0.137646 ... ... 86'0 0'0 86'0 9500 12'7 -0'3 13'2 13'0 12'4 0.135678
0.137475 ... ... 78'6 0'0 78'6 9600 15'4 -0'3 15'7 15'5 15'5 0.13601
0.137483 ... ... 72'0 -0'1 71'7 9700 18'4 -0'3 18'7 ... ... 0.136447
0.137583 ... ... 65'4 -0'1 65'3 9800 21'7 -0'2 22'1 21'6 21'6 0.13692
0.137721 ... ... 59'3 -0'1 59'2 9900 25'5 -0'2 25'7 ... ... 0.137391
0.138305 ... ... 53'5 0'0 53'5 10000 29'6 -0'2 30'0 ... ... 0.137842
0.138435 46'7 46'7 48'2 0'0 48'2 10100 34'2 -0'2 34'4 ... ... 0.138271
0.138565 44'2 44'2 43'2 0'0 43'2 10200 39'0 -0'2 39'2 39'3 39'3 0.138265
0.138705 ... ... 38'5 0'0 38'5 10300 44'2 -0'2 44'4 ... ... 0.138689
0.138878 36'0 33'7 34'2 0'1 34'3 10400 49'7 -0'1 50'0 ... ... 0.139146
0.139547 ... ... 30'3 0'2 30'5 10500 55'7 -0'1 56'0 ... ... 0.139679
0.139912 ... ... 26'7 0'2 27'1 10600 62'2 -0'1 62'3 ... ... 0.140341
0.140462 ... ... 23'7 0'1 24'0 10700 69'0 -0'1 69'1 ... ... 0.141206
0.141281 21'7 20'0 21'1 0'1 21'2 10800 76'0 -0'1 76'1 ... ... 0.141899
0.141993 19'1 19'1 18'5 0'1 18'6 10900 83'3 -0'2 83'5 ... ... 0.142963
0.142667 17'0 16'3 16'4 0'0 16'4 11000 91'1 -0'2 91'3 ... ... 0.144532
0.14392 ... ... 14'5 0'0 14'5 11100 99'0 -0'2 99'2 ... ... 0.145708
0.145377 13'3 13'3 13'0 0'0 13'0 11200 107'2 -0'2 107'4 ... ... 0.147642
0.146569 12'2 12'2 11'4 0'0 11'4 11300 115'5 -0'3 116'0 ... ... 0.149371
0.148179 ... ... 10'2 0'0 10'2 11400 124'2 -0'3 124'5 ... ... 0.151575
0.149701 ... ... 9'2 -0'1 9'1 11500 133'1 -0'2 133'3 ... ... 0.154424
0.151208 ... ... 8'2 -0'1 8'1 11600 142'0 -0'3 142'3 ... ... 0.156715
0.153562 ... ... 7'3 0'0 7'3 11700 151'1 -0'3 151'4 ... ... 0.159897
0.155363 ... ... 6'5 0'0 6'5 11800 160'3 -0'2 160'5 ... ... 0.16341
0.157452 ... ... 6'0 0'0 6'0 11900 169'5 -0'2 169'7 ... ... 0.16655
0.159017 5'5 5'5 5'4 -0'1 5'3 12000 179'0 -0'2 179'2 ... ... 0.170159
0.161029 ... ... 5'0 -0'1 4'7 12100 188'4 -0'2 188'6 ... ... 0.174349
0.163653 ... ... 4'4 0'0 4'4 12200 198'0 -0'2 198'2 ... ... 0.178309
0.165911 ... ... 4'1 0'0 4'1 12300 207'5 -0'2 207'7 ... ... 0.182991
0.167779 ... ... 3'6 0'0 3'6 12400 217'2 -0'2 217'4 ... ... 0.187514
0.170542 ... ... 3'4 0'0 3'4 12500 227'0 -0'2 227'2 ... ... 0.192885
0.173026 ... ... 3'2 0'0 3'2 12600 236'6 -0'2 237'0 ... ... 0.198155
0.175216 ... ... 3'0 0'0 3'0 12700 246'4 -0'2 246'6 ... ... 0.203329
0.177091 ... ... 2'6 0'0 2'6 12800 256'2 -0'2 256'4 ... ... 0.20841
0.178625 ... ... 2'4 0'0 2'4 12900 266'1 -0'2 266'3 ... ... 0.214474
0.181584 ... ... 2'3 0'0 2'3 13000 276'0 -0'2 276'2 ... ... 0.220479
0.186973 ... ... 2'1 0'0 2'1 13200 295'7 -0'2 296'1 ... ... 0.233404
0.191612 ... ... 1'7 0'0 1'7 13400 315'6 -0'2 316'0 ... ... 0.246129
0.195425 ... ... 1'5 0'0 1'5 13600 335'6 -0'2 336'0 ... ... 0.25974
0.20101 ... ... 1'4 0'0 1'4 13800 355'6 -0'2 356'0 ... ... 0.273159
0.206133 ... ... 1'2 0'1 1'3 14000 375'6 -0'2 376'0 ... ... 0.286392
0.21077 ... ... 1'1 0'1 1'2 14200 395'6 -0'2 396'0 ... ... 0.299443
0.21489 ... ... 1'1 0'0 1'1 14400 415'6 -0'2 416'0 ... ... 0.31232
0.218444 ... ... 1'0 0'0 1'0 14600 435'6 -0'2 436'0 ... ... 0.325025
0.221365 ... ... 0'7 0'0 0'7 14800 455'6 -0'2 456'0 ... ... 0.337564
0.228138 ... ... 0'7 0'0 0'7 15000 475'6 -0'2 476'0 ... ... 0.349943
0.230104 ... ... 0'6 0'0 0'6 15200 495'6 -0'2 496'0 ... ... 0.362164
0.236539 ... ... 0'6 0'0 0'6 15400 515'6 -0'2 516'0 ... ... 0.374234
0.237391 ... ... 0'5 0'0 0'5 15600 535'6 -0'2 536'0 ... ... 0.386155
0.243502 ... ... 0'5 0'0 0'5 15800 555'6 -0'2 556'0 ... ... 0.397931
0.242977 ... ... 0'5 -0'1 0'4 16000 575'6 -0'2 576'0 ... ... 0.409567
0.248772 ... ... 0'4 0'0 0'4 16200 595'6 -0'2 596'0 ... ... 0.421066

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.