DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1133'0
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
2.663877 ... ... 637'2 -4'2 633'0 5000 0'1 0'0 0'1 ... ... 2.430559
2.535199 ... ... 617'2 -4'2 613'0 5200 0'1 0'0 0'1 ... ... 2.320195
2.411512 ... ... 597'2 -4'2 593'0 5400 0'1 0'0 0'1 ... ... 2.213925
2.292442 ... ... 577'2 -4'2 573'0 5600 0'1 0'0 0'1 ... ... 2.111457
2.177654 ... ... 557'2 -4'2 553'0 5800 0'1 0'0 0'1 ... ... 2.01252
2.066857 ... ... 537'2 -4'2 533'0 6000 0'1 0'0 0'1 ... ... 1.91684
1.959766 ... ... 517'2 -4'2 513'0 6200 0'1 0'0 0'1 ... ... 1.824166
1.856148 ... ... 497'2 -4'2 493'0 6400 0'1 0'0 0'1 ... ... 1.734325
1.755782 ... ... 477'2 -4'2 473'0 6600 0'1 0'0 0'1 ... ... 1.647122
1.658471 ... ... 457'2 -4'2 453'0 6800 0'1 0'0 0'1 ... ... 1.562337
1.564032 ... ... 437'2 -4'2 433'0 7000 0'1 0'0 0'1 ... ... 1.479872
1.472299 ... ... 417'2 -4'2 413'0 7200 0'1 0'0 0'1 ... ... 1.399566
1.383121 ... ... 397'2 -4'2 393'0 7400 0'1 0'0 0'1 ... ... 1.321232
1.296366 ... ... 377'2 -4'2 373'0 7600 0'1 0'0 0'1 ... ... 1.24479
1.211896 ... ... 357'2 -4'2 353'0 7800 0'1 0'0 0'1 ... ... 1.170107
1.12959 ... ... 337'2 -4'2 333'0 8000 0'1 0'0 0'1 ... ... 1.097055
1.089212 ... ... 327'2 -4'2 323'0 8100 0'1 0'0 0'1 ... ... 1.061128
1.049335 ... ... 317'2 -4'2 313'0 8200 0'1 0'0 0'1 ... ... 1.025576
1.009947 ... ... 307'2 -4'2 303'0 8300 0'1 0'0 0'1 ... ... 0.990368
0.971037 ... ... 297'2 -4'2 293'0 8400 0'1 0'0 0'1 ... ... 0.955501
0.932591 ... ... 287'2 -4'2 283'0 8500 0'1 0'0 0'1 ... ... 0.920973
0.8946 ... ... 277'2 -4'2 273'0 8600 0'1 0'0 0'1 ... ... 0.886771
0.857052 ... ... 267'2 -4'2 263'0 8700 0'1 0'0 0'1 ... ... 0.852881
0.819938 ... ... 257'2 -4'2 253'0 8800 0'1 0'0 0'1 ... ... 0.819283
0.783247 ... ... 247'2 -4'2 243'0 8900 0'1 0'0 0'1 ... ... 0.785975
0.746969 ... ... 237'2 -4'2 233'0 9000 0'1 0'0 0'1 ... ... 0.752945
0.711095 ... ... 227'2 -4'2 223'0 9100 0'1 0'0 0'1 ... ... 0.720165
0.675617 ... ... 217'2 -4'2 213'0 9200 0'1 0'0 0'1 ... ... 0.68763
0.640525 ... ... 207'2 -4'2 203'0 9300 0'1 0'0 0'1 ... ... 0.655351
0.605811 ... ... 197'2 -4'2 193'0 9400 0'1 0'0 0'1 ... ... 0.623293
0.571468 ... ... 187'2 -4'2 183'0 9500 0'1 0'0 0'1 ... ... 0.591424
0.595363 ... ... 177'2 -4'1 173'1 9600 0'1 0'0 0'1 ... ... 0.559763
0.560588 ... ... 167'2 -4'1 163'1 9700 0'1 0'0 0'1 ... ... 0.528292
0.526093 ... ... 157'3 -4'2 153'1 9800 0'1 0'0 0'1 ... ... 0.49697
0.491877 ... ... 147'3 -4'2 143'1 9900 0'1 0'0 0'1 ... ... 0.465805
0.457927 ... ... 137'3 -4'2 133'1 10000 0'1 0'0 0'1 ... ... 0.434764
0.430944 ... ... 129'3 -4'2 125'1 10080 0'1 0'0 0'1 ... ... 0.410012
0.424221 ... ... 127'3 -4'2 123'1 10100 0'1 0'0 0'1 ... ... 0.403834
0.417507 ... ... 125'3 -4'2 121'1 10120 0'1 0'0 0'1 ... ... 0.397659
0.410802 ... ... 123'3 -4'2 119'1 10140 0'1 0'0 0'1 ... ... 0.391482
0.404105 ... ... 121'3 -4'2 117'1 10160 0'1 0'0 0'1 ... ... 0.385312
0.397417 ... ... 119'3 -4'2 115'1 10180 0'1 0'0 0'1 ... ... 0.379146
0.390738 ... ... 117'3 -4'2 113'1 10200 0'1 0'0 0'1 0'1 0'1 0.372982
0.384066 ... ... 115'3 -4'2 111'1 10220 0'1 0'0 0'1 ... ... 0.366821
0.377403 ... ... 113'3 -4'2 109'1 10240 0'1 0'0 0'1 ... ... 0.360662
0.370747 ... ... 111'3 -4'2 107'1 10260 0'1 0'0 0'1 ... ... 0.354505
0.364099 ... ... 109'3 -4'2 105'1 10280 0'1 0'0 0'1 ... ... 0.34835
0.357457 ... ... 107'3 -4'2 103'1 10300 0'1 0'0 0'1 0'1 0'1 0.342195
0.350819 ... ... 105'3 -4'2 101'1 10320 0'1 0'0 0'1 ... ... 0.336035
0.344188 ... ... 103'3 -4'2 99'1 10340 0'1 0'0 0'1 ... ... 0.329877
0.337566 ... ... 101'3 -4'2 97'1 10360 0'1 0'0 0'1 ... ... 0.323724
0.330951 ... ... 99'3 -4'2 95'1 10380 0'1 0'0 0'1 ... ... 0.317573
0.324342 94'0 93'2 97'3 -4'2 93'1 10400 0'1 0'0 0'1 ... ... 0.311421
0.317739 ... ... 95'3 -4'2 91'1 10420 0'1 0'0 0'1 ... ... 0.305269
0.311141 ... ... 93'3 -4'2 89'1 10440 0'1 0'0 0'1 ... ... 0.299116
0.304549 ... ... 91'3 -4'2 87'1 10460 0'1 0'0 0'1 ... ... 0.292959
0.297961 ... ... 89'3 -4'2 85'1 10480 0'1 0'0 0'1 ... ... 0.286795
0.291376 ... ... 87'3 -4'2 83'1 10500 0'1 0'0 0'1 ... ... 0.28063
0.284791 ... ... 85'3 -4'2 81'1 10520 0'1 0'0 0'1 ... ... 0.27447
0.278211 ... ... 83'3 -4'2 79'1 10540 0'1 0'0 0'1 ... ... 0.268307
0.271635 ... ... 81'3 -4'2 77'1 10560 0'1 0'0 0'1 ... ... 0.262141
0.265065 ... ... 79'3 -4'2 75'1 10580 0'1 0'0 0'1 ... ... 0.255971
0.258497 74'2 66'7 77'3 -4'2 73'1 10600 0'1 0'0 0'1 0'2 0'1 0.249789
0.251932 ... ... 75'3 -4'2 71'1 10620 0'1 0'0 0'1 0'0 0'0 0.243602
0.245367 ... ... 73'3 -4'2 69'1 10640 0'1 0'0 0'1 ... ... 0.237411
0.2388 ... ... 71'3 -4'2 67'1 10660 0'1 0'0 0'1 ... ... 0.231221
0.232231 ... ... 69'3 -4'2 65'1 10680 0'1 0'0 0'1 ... ... 0.225023
0.225662 64'2 56'4 67'3 -4'2 63'1 10700 0'1 0'0 0'1 ... ... 0.218816
0.219095 ... ... 65'3 -4'2 61'1 10720 0'1 0'0 0'1 ... ... 0.212594
0.212528 ... ... 63'3 -4'2 59'1 10740 0'1 0'0 0'1 ... ... 0.206363
0.205959 ... ... 61'3 -4'2 57'1 10760 0'1 -0'1 0'2 ... ... 0.20013
0.199383 ... ... 59'4 -4'3 55'1 10780 0'2 0'0 0'2 ... ... 0.214917
0.1928 55'4 46'1 57'4 -4'3 53'1 10800 0'2 0'0 0'2 0'3 0'1 0.208141
0.20457 ... ... 55'4 -4'2 51'2 10820 0'2 0'0 0'2 ... ... 0.201351
0.197559 ... ... 53'4 -4'2 49'2 10840 0'2 0'0 0'2 ... ... 0.194543
0.190535 ... ... 51'4 -4'2 47'2 10860 0'2 -0'1 0'3 ... ... 0.187713
0.183494 ... ... 49'5 -4'3 45'2 10880 0'3 0'0 0'3 ... ... 0.194134
0.188833 49'6 39'3 47'5 -4'2 43'3 10900 0'3 0'0 0'3 0'4 0'3 0.186892
0.181422 ... ... 45'6 -4'3 41'3 10920 0'3 -0'1 0'4 ... ... 0.179621
0.183738 ... ... 43'6 -4'2 39'4 10940 0'4 0'0 0'4 0'5 0'5 0.182315
0.17599 32'5 32'5 41'7 -4'3 37'4 10960 0'5 0'0 0'5 0'7 0'7 0.183129
0.176268 ... ... 39'7 -4'2 35'5 10980 0'5 -0'1 0'6 ... ... 0.175196
0.175266 38'0 28'2 38'0 -4'2 33'6 11000 0'6 -0'1 0'7 1'1 0'5 0.174372
0.173253 ... ... 36'1 -4'2 31'7 11020 0'7 -0'1 1'0 1'3 1'1 0.172495
0.170386 ... ... 34'3 -4'3 30'0 11040 1'1 0'0 1'1 1'5 1'3 0.175207
0.1718 24'7 24'7 32'4 -4'2 28'2 11060 1'2 0'0 1'2 1'3 1'3 0.171271
0.17168 28'0 28'0 30'6 -4'2 26'4 11080 1'4 0'0 1'4 2'4 2'2 0.171238
0.170314 27'0 20'4 29'0 -4'2 24'6 11100 1'7 0'1 1'6 3'0 1'4 0.173959
0.171608 ... ... 27'2 -4'1 23'1 11120 2'1 0'1 2'0 ... ... 0.1713
0.174807 19'3 19'3 25'5 -4'0 21'5 11140 2'5 0'2 2'3 4'1 2'0 0.174553
0.173156 ... ... 24'0 -4'0 20'0 11160 3'0 0'2 2'6 4'3 2'3 0.172943
0.176333 22'0 22'0 22'4 -3'7 18'5 11180 3'5 0'3 3'2 5'4 4'0 0.176158
0.17512 21'0 12'5 21'0 -3'7 17'1 11200 4'2 0'4 3'6 7'2 3'3 0.177755
0.178064 ... ... 19'4 -3'5 15'7 11220 4'7 0'5 4'2 5'3 5'3 0.177948
0.179515 9'1 9'1 18'1 -3'4 14'5 11240 5'5 0'6 4'7 8'4 5'1 0.179423
0.179623 15'2 10'7 16'7 -3'4 13'3 11260 6'3 0'6 5'5 8'7 8'3 0.179553
0.180895 10'5 10'5 15'5 -3'3 12'2 11280 7'2 0'7 6'3 10'2 8'7 0.180847
0.18087 13'5 6'7 14'3 -3'2 11'1 11300 8'1 1'0 7'1 11'4 6'2 0.180842
0.18196 11'2 8'0 13'2 -3'1 10'1 11320 9'1 1'1 8'0 12'2 8'4 0.181951
0.18179 9'0 6'4 12'2 -3'1 9'1 11340 10'1 1'1 9'0 ... ... 0.1818
0.182743 7'3 5'2 11'2 -3'0 8'2 11360 11'2 1'2 10'0 ... ... 0.182771
0.184869 8'5 4'6 10'2 -2'6 7'4 11380 12'4 1'4 11'0 15'2 15'1 0.184917
0.185819 8'7 4'2 9'3 -2'5 6'6 11400 13'6 1'5 12'1 18'2 10'7 0.185888
0.18809 ... ... 8'5 -2'4 6'1 11420 15'1 1'6 13'3 ... ... 0.18818
0.189256 6'5 4'4 7'7 -2'3 5'4 11440 16'4 1'7 14'5 ... ... 0.189369
0.191964 4'4 3'2 7'1 -2'1 5'0 11460 18'0 2'1 15'7 ... ... 0.192102
0.190884 5'0 2'7 6'4 -2'1 4'3 11480 19'3 2'1 17'2 ... ... 0.191051
0.194338 5'5 2'3 5'7 -1'7 4'0 11500 21'0 2'3 18'5 ... ... 0.194534
0.193872 4'1 3'5 5'3 -1'7 3'4 11520 22'4 2'3 20'1 21'3 21'3 0.194104
0.195399 ... ... 4'7 -1'6 3'1 11540 24'1 2'4 21'5 ... ... 0.195669
0.199336 3'4 3'3 4'4 -1'5 2'7 11560 25'7 2'5 23'2 ... ... 0.199646
0.198974 2'7 2'3 4'0 -1'4 2'4 11580 27'4 2'6 24'6 ... ... 0.199336
0.201274 3'5 1'3 3'5 -1'3 2'2 11600 29'2 2'7 26'3 ... ... 0.201687
0.20275 ... ... 3'3 -1'3 2'0 11620 31'0 2'7 28'1 32'3 32'3 0.203225
0.203301 2'0 1'4 3'0 -1'2 1'6 11640 32'6 3'0 29'6 ... ... 0.203849
0.207562 ... ... 2'6 -1'1 1'5 11660 34'5 3'1 31'4 ... ... 0.208177
0.206293 1'1 1'1 2'4 -1'1 1'3 11680 36'3 3'1 33'2 ... ... 0.207008
0.209235 1'5 0'7 2'2 -1'0 1'2 11700 38'2 3'2 35'0 ... ... 0.210043
0.211579 1'2 1'2 2'1 -1'0 1'1 11720 40'1 3'3 36'6 ... ... 0.212494
0.213257 0'6 0'6 1'7 -0'7 1'0 11740 42'0 3'3 38'5 ... ... 0.214299
0.214176 0'6 0'6 1'6 -0'7 0'7 11760 43'7 3'3 40'4 ... ... 0.215369
0.221645 1'0 0'4 1'5 -0'6 0'7 11780 45'6 3'4 42'2 ... ... 0.215582
0.221446 1'3 0'4 1'4 -0'6 0'6 11800 47'6 3'5 44'1 ... ... 0.222917
0.220139 ... ... ... ... 0'5 11820 49'5 ... ... ... ... 0.221863
0.227089 ... ... ... ... 0'5 11840 51'5 ... ... ... ... 0.228921
0.224096 ... ... ... ... 0'4 11860 53'4 ... ... ... ... 0.226291
0.230746 ... ... ... ... 0'4 11880 55'4 ... ... ... ... 0.23307
0.237353 0'6 0'3 1'0 -0'4 0'4 11900 57'4 3'7 53'5 ... ... 0.239808
0.243918 ... ... ... ... 0'4 11920 59'3 ... ... ... ... 0.234813
0.238055 0'3 0'3 ... ... 0'3 11940 61'3 ... ... ... ... 0.241266
0.256712 0'3 0'2 0'5 -0'2 0'3 12000 67'3 4'0 63'3 ... ... 0.26043
0.26964 0'3 0'3 0'4 -0'2 0'2 12100 77'2 4'0 73'2 ... ... 0.275506
0.297999 0'2 0'2 0'3 -0'1 0'2 12200 87'1 4'0 83'1 ... ... 0.282005
0.297112 0'2 0'2 0'3 -0'2 0'1 12300 97'1 4'1 93'0 ... ... 0.309815
0.322487 0'1 0'1 0'2 -0'1 0'1 12400 107'1 4'1 103'0 ... ... 0.337262
0.347404 0'1 0'1 0'2 -0'1 0'1 12500 117'1 4'2 112'7 ... ... 0.364349
0.371924 0'1 0'1 0'1 0'0 0'1 12600 127'1 4'2 122'7 ... ... 0.391117
0.396049 ... ... 0'1 0'0 0'1 12700 137'1 4'2 132'7 ... ... 0.417583
0.419818 ... ... 0'1 0'0 0'1 12800 147'1 4'2 142'7 ... ... 0.443759
0.44324 ... ... 0'1 0'0 0'1 12900 157'1 4'2 152'7 ... ... 0.469664
0.466341 0'1 0'1 0'1 0'0 0'1 13000 167'1 4'3 162'6 ... ... 0.495309
0.48912 ... ... 0'1 0'0 0'1 13100 177'1 4'3 172'6 ... ... 0.520694
0.511613 ... ... 0'1 0'0 0'1 13200 187'0 4'2 182'6 ... ... 0.495541
0.533824 ... ... 0'1 0'0 0'1 13300 197'0 4'2 192'6 ... ... 0.520029
0.555741 ... ... 0'1 0'0 0'1 13400 207'0 4'2 202'6 ... ... 0.544335
0.577408 ... ... 0'1 0'0 0'1 13500 217'0 4'2 212'6 ... ... 0.568461
0.598829 ... ... 0'1 0'0 0'1 13600 227'0 4'2 222'6 ... ... 0.592411
0.619999 ... ... 0'1 0'0 0'1 13700 237'0 4'2 232'6 ... ... 0.616189
0.640913 ... ... 0'1 0'0 0'1 13800 247'0 4'2 242'6 ... ... 0.639794
0.661603 ... ... 0'1 0'0 0'1 13900 257'0 4'2 252'6 ... ... 0.66323
0.682087 ... ... 0'1 0'0 0'1 14000 267'0 4'2 262'6 ... ... 0.6865
0.702353 ... ... ... ... 0'1 14100 277'0 ... ... ... ... 0.709605
0.722388 ... ... 0'1 0'0 0'1 14200 287'0 4'2 282'6 ... ... 0.732549
0.761854 ... ... 0'1 0'0 0'1 14400 307'0 4'2 302'6 ... ... 0.777958
0.800561 ... ... 0'1 0'0 0'1 14600 327'0 4'2 322'6 ... ... 0.822747
0.838505 ... ... 0'1 0'0 0'1 14800 347'0 4'2 342'6 ... ... 0.866932
0.875747 ... ... 0'1 0'0 0'1 15000 367'0 4'2 362'6 ... ... 0.910529
0.912306 ... ... 0'1 0'0 0'1 15200 387'0 4'2 382'6 ... ... 0.953555
0.948214 ... ... 0'1 0'0 0'1 15400 407'0 4'2 402'6 ... ... 0.996024
0.983511 ... ... 0'1 0'0 0'1 15600 427'0 4'2 422'6 ... ... 1.037952
1.018215 ... ... 0'1 0'0 0'1 15800 447'0 4'2 442'6 ... ... 1.079351
1.052308 ... ... 0'1 0'0 0'1 16000 467'0 4'2 462'6 ... ... 1.120235
1.085851 ... ... 0'1 0'0 0'1 16200 487'0 4'2 482'6 ... ... 1.160618

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.