DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1045'6
Expiration Date: 01/23/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.479174 ... ... 237'4 -1'6 235'6 8100 0'1 0'0 0'1 ... ... 0.407239
0.410897 ... ... ... ... 205'6 8400 0'1 ... ... ... ... 0.354397
0.388685 ... ... 197'4 -1'6 195'6 8500 0'1 0'0 0'1 ... ... 0.337085
0.366736 ... ... 187'4 -1'6 185'6 8600 0'1 0'0 0'1 ... ... 0.319898
0.345043 ... ... 177'4 -1'6 175'6 8700 0'1 0'0 0'1 ... ... 0.30284
0.3236 ... ... 167'4 -1'6 165'6 8800 0'1 0'0 0'1 ... ... 0.285911
0.302402 ... ... 157'4 -1'6 155'6 8900 0'1 0'0 0'1 ... ... 0.269078
0.281442 ... ... 147'4 -1'6 145'6 9000 0'1 0'0 0'1 ... ... 0.252347
0.260716 ... ... 137'4 -1'6 135'6 9100 0'1 0'0 0'1 ... ... 0.235711
0.240217 ... ... 127'4 -1'6 125'6 9200 0'1 0'0 0'1 ... ... 0.219147
0.219942 ... ... 117'4 -1'6 115'6 9300 0'1 0'0 0'1 ... ... 0.20265
0.199884 ... ... 107'4 -1'6 105'6 9400 0'1 0'0 0'1 ... ... 0.186204
0.18004 ... ... 97'4 -1'6 95'6 9500 0'1 0'0 0'1 ... ... 0.169788
0.173232 ... ... 87'5 -1'6 85'7 9600 0'2 0'0 0'2 0'2 0'2 0.168553
0.15349 ... ... 77'5 -1'6 75'7 9700 0'2 0'0 0'2 0'2 0'2 0.150868
0.14268 ... ... 67'7 -1'7 66'0 9800 0'3 0'0 0'3 0'3 0'3 0.142067
0.13504 ... ... 58'1 -1'7 56'2 9900 0'4 -0'1 0'5 0'7 0'5 0.129838
0.131622 ... ... ... ... 50'4 9960 0'6 ... ... ... ... 0.128062
0.127213 ... ... ... ... 48'4 9980 0'7 ... ... ... ... 0.128106
0.126707 ... ... 48'5 -2'0 46'5 10000 1'0 -0'1 1'1 1'6 1'0 0.127646
0.125784 ... ... ... ... 44'6 10020 1'1 ... ... ... ... 0.126762
0.127664 ... ... ... ... 43'0 10040 1'2 ... ... 2'0 1'7 0.125514
0.125861 ... ... ... ... 41'1 10060 1'4 ... ... ... ... 0.126869
0.126496 ... ... ... ... 39'3 10080 1'5 ... ... 2'3 2'3 0.124834
0.126531 ... ... 39'4 -1'7 37'5 10100 1'7 -0'2 2'1 3'1 2'0 0.125081
0.12606 ... ... 37'6 -1'7 35'7 10120 2'1 -0'2 2'3 3'3 2'3 0.124785
0.125147 ... ... 36'1 -2'0 34'1 10140 2'3 -0'2 2'5 3'6 2'4 0.12402
0.123835 ... ... 34'3 -2'0 32'3 10160 2'6 -0'2 3'0 4'2 2'6 0.124875
0.124078 ... ... 32'6 -2'0 30'6 10180 3'1 -0'2 3'3 4'4 3'7 0.125114
0.125576 24'7 24'4 31'1 -1'7 29'2 10200 3'4 -0'2 3'6 5'5 3'3 0.12482
0.124714 ... ... 29'5 -2'0 27'5 10220 3'7 -0'2 4'1 5'3 4'0 0.12405
0.125043 ... ... 28'1 -2'0 26'1 10240 4'3 -0'2 4'5 ... ... 0.124466
0.124834 ... ... 26'5 -2'0 24'5 10260 4'7 -0'2 5'1 6'3 6'3 0.124333
0.125623 ... ... 25'1 -1'7 23'2 10280 5'4 -0'2 5'6 8'0 7'1 0.125191
0.125847 18'4 18'4 23'6 -1'7 21'7 10300 6'1 -0'1 6'2 8'6 7'2 0.125478
0.125551 ... ... 22'3 -1'7 20'4 10320 6'7 0'0 6'7 8'3 8'3 0.126626
0.126118 ... ... 21'1 -1'7 19'2 10340 7'4 -0'1 7'5 10'0 10'0 0.125858
0.126154 ... ... 19'6 -1'6 18'0 10360 8'3 0'0 8'3 ... ... 0.127262
0.126978 ... ... 18'5 -1'6 16'7 10380 9'1 0'0 9'1 ... ... 0.126813
0.127274 15'3 12'4 17'3 -1'5 15'6 10400 10'0 0'1 9'7 13'6 9'7 0.127154
0.127065 12'4 12'4 16'2 -1'5 14'5 10420 10'7 0'1 10'6 14'4 14'4 0.126987
0.127612 12'4 12'0 15'2 -1'5 13'5 10440 11'7 0'1 11'6 ... ... 0.127576
0.127657 12'0 11'6 14'1 -1'4 12'5 10460 12'7 0'2 12'5 15'5 15'5 0.127662
0.127203 ... ... 13'1 -1'4 11'5 10480 13'7 0'2 13'5 ... ... 0.127249
0.127505 11'2 8'1 12'2 -1'4 10'6 10500 15'0 0'2 14'6 19'0 15'0 0.127593
0.127314 8'2 8'2 11'3 -1'4 9'7 10520 16'1 0'2 15'7 16'5 16'5 0.127444
0.127908 9'3 7'5 10'4 -1'3 9'1 10540 17'3 0'3 17'0 ... ... 0.128082
0.128021 8'3 7'1 9'6 -1'3 8'3 10560 18'5 0'3 18'2 ... ... 0.128241
0.128979 6'3 6'3 9'0 -1'2 7'6 10580 19'7 0'3 19'4 21'5 20'3 0.12791
0.129485 8'0 5'5 8'3 -1'2 7'1 10600 21'2 0'4 20'6 26'3 21'1 0.128437
0.129529 6'3 5'4 7'5 -1'1 6'4 10620 22'6 0'5 22'1 24'4 24'4 0.129903
0.129084 5'6 4'3 7'0 -1'1 5'7 10640 24'1 0'5 23'4 ... ... 0.129518
0.129617 5'6 4'1 6'4 -1'1 5'3 10660 25'5 0'5 25'0 ... ... 0.130115
0.129699 4'3 4'0 5'7 -1'0 4'7 10680 27'1 0'6 26'3 ... ... 0.130267
0.130918 4'6 3'5 5'3 -0'7 4'4 10700 28'6 0'7 27'7 30'5 30'5 0.13156
0.131757 4'1 4'1 5'0 -0'7 4'1 10720 30'2 0'7 29'3 ... ... 0.130797
0.132193 3'0 3'0 4'4 -0'6 3'6 10740 31'7 0'7 31'0 ... ... 0.131247
0.132193 3'3 3'1 4'1 -0'6 3'3 10760 33'4 0'7 32'5 ... ... 0.131259
0.131714 ... ... 3'6 -0'6 3'0 10780 35'2 1'0 34'2 ... ... 0.132745
0.132764 3'3 2'1 3'4 -0'6 2'6 10800 37'0 1'1 35'7 43'3 43'3 0.133913
0.133461 2'3 2'0 3'2 -0'6 2'4 10820 38'6 1'1 37'5 ... ... 0.134742
0.13377 2'7 1'7 3'0 -0'6 2'2 10840 40'4 1'1 39'3 ... ... 0.135203
0.136077 2'1 1'6 2'6 -0'5 2'1 10860 42'2 1'1 41'1 ... ... 0.135258
0.135648 2'0 1'5 2'4 -0'5 1'7 10880 44'1 1'1 43'0 ... ... 0.137414
0.137432 2'2 1'3 2'3 -0'5 1'6 10900 45'7 1'1 44'6 ... ... 0.136687
0.138988 1'6 1'3 2'1 -0'4 1'5 10920 47'6 1'1 46'5 ... ... 0.138297
0.140302 1'5 1'3 2'0 -0'4 1'4 10940 49'5 1'2 48'3 ... ... 0.139671
0.141354 1'4 1'4 1'6 -0'3 1'3 10960 51'5 1'3 50'2 ... ... 0.143936
0.14212 1'3 1'2 1'5 -0'3 1'2 10980 53'4 1'3 52'1 ... ... 0.144972
0.146114 1'4 1'1 1'4 -0'2 1'2 11000 55'3 1'3 54'0 60'2 55'3 0.14573
0.146468 ... ... 1'4 -0'3 1'1 11020 57'3 1'4 55'7 ... ... 0.149803
0.150342 ... ... 1'3 -0'2 1'1 11040 59'2 1'4 57'6 ... ... 0.150171
0.150239 ... ... 1'2 -0'2 1'0 11060 61'1 1'3 59'6 ... ... 0.150188
0.153995 ... ... 1'2 -0'2 1'0 11080 63'1 1'4 61'5 ... ... 0.154079
0.153368 1'0 0'6 1'1 -0'2 0'7 11100 65'0 1'4 63'4 ... ... 0.153608
0.157007 ... ... 1'1 -0'2 0'7 11120 67'0 1'4 65'4 ... ... 0.1574
0.155763 ... ... 1'0 -0'2 0'6 11140 69'0 1'4 67'4 ... ... 0.161174
0.159283 ... ... 1'0 -0'2 0'6 11160 70'7 1'4 69'3 ... ... 0.160059
0.162784 ... ... 0'7 -0'1 0'6 11180 72'7 1'4 71'3 ... ... 0.16374
0.160676 0'5 0'5 0'7 -0'2 0'5 11200 74'7 1'5 73'2 81'3 81'3 0.167405
0.164057 ... ... 0'7 -0'2 0'5 11220 76'6 1'4 75'2 ... ... 0.16553
0.167419 ... ... 0'6 -0'1 0'5 11240 78'6 1'5 77'1 ... ... 0.169107
0.170658 0'4 0'4 0'5 -0'1 0'4 11300 84'5 1'5 83'0 ... ... 0.173335
0.178139 0'3 0'3 0'4 -0'1 0'3 11400 94'4 1'5 92'7 98'0 98'0 0.182899
0.193157 0'3 0'3 0'3 0'0 0'3 11500 104'4 1'6 102'6 ... ... 0.19963
0.196153 0'2 0'2 0'3 -0'1 0'2 11600 114'3 1'5 112'6 ... ... 0.206541
0.20998 0'2 0'2 0'2 0'0 0'2 11700 124'3 1'6 122'5 131'0 130'6 0.222709
0.223566 ... ... 0'2 0'0 0'2 11800 134'3 1'6 132'5 ... ... 0.238726
0.217503 ... ... 0'1 0'0 0'1 11900 144'2 1'6 142'4 ... ... 0.242286
0.22981 0'1 0'1 0'1 0'0 0'1 12000 154'2 1'6 152'4 ... ... 0.257981
0.241938 0'2 0'2 0'1 0'0 0'1 12100 164'2 1'6 162'4 ... ... 0.273547
0.253888 0'1 0'1 0'1 0'0 0'1 12200 174'2 1'6 172'4 ... ... 0.288986
0.265681 ... ... 0'1 0'0 0'1 12300 184'2 1'6 182'4 ... ... 0.304299
0.277319 ... ... 0'1 0'0 0'1 12400 194'2 1'6 192'4 ... ... 0.31949
0.288798 ... ... 0'1 0'0 0'1 12500 204'2 1'6 202'4 ... ... 0.33456
0.300131 ... ... 0'1 0'0 0'1 12600 214'2 1'6 212'4 ... ... 0.34951
0.311333 ... ... 0'1 0'0 0'1 12700 224'2 1'6 222'4 ... ... 0.364344
0.322399 ... ... 0'1 0'0 0'1 12800 234'2 1'6 232'4 ... ... 0.379063
0.333325 ... ... 0'1 0'0 0'1 12900 244'2 1'6 242'4 ... ... 0.393668
0.344125 ... ... 0'1 0'0 0'1 13000 254'2 1'6 252'4 ... ... 0.408161
0.354809 ... ... 0'1 0'0 0'1 13100 264'2 1'6 262'4 ... ... 0.422545
0.365378 ... ... 0'1 0'0 0'1 13200 274'2 1'6 272'4 ... ... 0.43682
0.375821 ... ... 0'1 0'0 0'1 13300 284'2 1'6 282'4 ... ... 0.450989
0.386152 ... ... 0'1 0'0 0'1 13400 294'2 1'6 292'4 ... ... 0.465053
0.396375 ... ... 0'1 0'0 0'1 13500 304'2 1'6 302'4 ... ... 0.479014
0.406493 ... ... 0'1 0'0 0'1 13600 314'2 1'6 312'4 ... ... 0.492873
0.416507 ... ... 0'1 0'0 0'1 13700 324'2 1'6 322'4 ... ... 0.506632
0.426417 ... ... 0'1 0'0 0'1 13800 334'2 1'6 332'4 ... ... 0.520293
0.436229 ... ... 0'1 0'0 0'1 13900 344'2 1'6 342'4 ... ... 0.533856

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.