DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1065'6
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
0.768744 ... ... 262'4 0'0 262'4 8100 0'1 0'0 0'1 ... ... 0.397511
0.659491 ... ... 222'4 0'0 222'4 8500 0'1 0'0 0'1 ... ... 0.333643
0.632672 ... ... 212'4 0'0 212'4 8600 0'1 0'0 0'1 ... ... 0.318021
0.606019 ... ... 202'4 0'0 202'4 8700 0'1 0'0 0'1 ... ... 0.302526
0.579515 ... ... 192'4 0'0 192'4 8800 0'1 0'0 0'1 ... ... 0.287136
0.553145 ... ... 182'4 0'0 182'4 8900 0'1 0'0 0'1 ... ... 0.271859
0.52689 ... ... 172'4 0'0 172'4 9000 0'1 0'0 0'1 ... ... 0.256693
0.50073 ... ... 162'4 0'0 162'4 9100 0'1 0'0 0'1 ... ... 0.241609
0.474641 ... ... 152'4 0'0 152'4 9200 0'1 0'0 0'1 ... ... 0.226613
0.448603 ... ... 142'4 0'0 142'4 9300 0'1 0'0 0'1 ... ... 0.211697
0.422583 ... ... 132'4 0'0 132'4 9400 0'1 0'0 0'1 ... ... 0.196844
0.396553 ... ... 122'4 0'0 122'4 9500 0'1 0'0 0'1 ... ... 0.182046
0.370475 ... ... 112'4 0'0 112'4 9600 0'1 0'0 0'1 ... ... 0.16729
0.34634 ... ... 102'5 0'0 102'5 9700 0'2 0'0 0'2 ... ... 0.167312
0.321878 ... ... 92'6 0'0 92'6 9800 0'3 0'0 0'3 0'3 0'3 0.161081
0.297019 ... ... 82'7 0'0 82'7 9900 0'4 0'0 0'4 ... ... 0.151579
0.273411 ... ... 73'1 0'0 73'1 10000 0'6 0'0 0'6 ... ... 0.144858
0.250622 ... ... 63'4 0'0 63'4 10100 1'1 0'0 1'1 ... ... 0.137957
0.229682 ... ... 54'1 0'0 54'1 10200 2'2 0'4 1'6 2'2 2'0 0.141892
0 ... ... ... ... ... 10220 ... ... ... ... ... 0
0 ... ... ... ... ... 10240 ... ... ... ... ... 0
0 ... ... ... ... ... 10260 ... ... ... ... ... 0
0 ... ... ... ... ... 10280 ... ... ... ... ... 0
0.209712 ... ... 45'0 0'0 45'0 10300 3'5 1'0 2'5 3'5 3'5 0.139923
0 ... ... ... ... ... 10320 ... ... ... ... ... 0
0 ... ... ... ... ... 10340 ... ... ... ... ... 0
0 ... ... ... ... ... 10360 ... ... ... ... ... 0
0 ... ... ... ... ... 10380 ... ... ... ... ... 0
0.194909 ... ... 36'5 0'0 36'5 10400 5'5 1'3 4'2 5'5 4'0 0.137928
0 ... ... ... ... ... 10420 ... ... ... ... ... 0
0 ... ... ... ... ... 10440 ... ... ... ... ... 0
0 ... ... ... ... ... 10460 ... ... ... ... ... 0
0 ... ... ... ... ... 10480 ... ... ... ... ... 0
0.199766 30'6 30'6 29'1 1'5 30'6 10500 8'3 1'6 6'5 8'6 6'0 0.135554
0 ... ... ... ... ... 10520 ... ... ... ... ... 0
0 ... ... ... ... ... 10540 ... ... ... ... ... 0
0 ... ... ... ... ... 10560 ... ... ... ... ... 0
0 ... ... ... ... ... 10580 ... ... ... ... ... 0
0.176146 ... ... 22'4 0'0 22'4 10600 12'3 2'3 10'0 12'3 9'1 0.136135
0 ... ... ... ... ... 10620 ... ... ... ... ... 0
0.143024 16'6 16'6 ... ... 16'6 10640 ... ... ... ... ... 0
0 ... ... ... ... ... 10660 14'2 ... ... 14'2 14'2 0.127241
0 ... ... ... ... ... 10680 ... ... ... ... ... 0
0.148661 19'3 14'4 17'0 -2'4 14'4 10700 12'5 -1'7 14'4 12'5 12'5 0.093217
0 ... ... ... ... ... 10720 ... ... ... ... ... 0
0 ... ... ... ... ... 10740 ... ... ... ... ... 0
0 ... ... ... ... ... 10760 ... ... ... ... ... 0
0 ... ... ... ... ... 10780 ... ... ... ... ... 0
0.139501 13'4 9'4 12'3 -2'7 9'4 10800 24'3 4'4 19'7 24'3 17'6 0.145792
0 ... ... ... ... ... 10820 ... ... ... ... ... 0
0 ... ... ... ... ... 10840 ... ... ... ... ... 0
0.155213 9'1 9'1 ... ... 9'1 10860 ... ... ... ... ... 0
0 ... ... ... ... ... 10880 ... ... ... ... ... 0
0.146734 7'4 7'0 8'7 -1'6 7'1 10900 25'1 -1'2 26'3 25'1 25'1 0.067894
0 ... ... ... ... ... 10920 ... ... ... ... ... 0
0 ... ... ... ... ... 10940 ... ... ... ... ... 0
0 ... ... ... ... ... 10960 ... ... ... ... ... 0
0.156248 6'0 6'0 ... ... 6'0 10980 ... ... ... ... ... 0
0.152504 7'0 4'6 6'2 -1'0 5'2 11000 33'6 0'0 33'6 ... ... 0
0 ... ... ... ... ... 11020 ... ... ... ... ... 0
0 ... ... ... ... ... 11040 ... ... ... ... ... 0
0 ... ... ... ... ... 11060 ... ... ... ... ... 0
0 ... ... ... ... ... 11080 ... ... ... ... ... 0
0.154684 3'5 3'5 4'3 -0'6 3'5 11100 41'7 0'0 41'7 ... ... 0
0 ... ... ... ... ... 11120 ... ... ... ... ... 0
0.155778 3'1 3'1 ... ... 3'1 11140 ... ... ... ... ... 0
0 ... ... ... ... ... 11160 ... ... ... ... ... 0
0 ... ... ... ... ... 11180 ... ... ... ... ... 0
0.174463 3'4 3'1 3'1 0'3 3'4 11200 50'4 0'0 50'4 ... ... 0
0 ... ... ... ... ... 11220 ... ... ... ... ... 0
0.160714 2'2 2'2 ... ... 2'2 11240 ... ... ... ... ... 0
0.17715 2'4 2'4 2'3 0'1 2'4 11300 59'6 0'0 59'6 ... ... 0
0.172981 1'5 1'4 1'6 -0'2 1'4 11400 69'1 0'0 69'1 ... ... 0
0.186369 ... ... 1'3 0'0 1'3 11500 78'6 0'0 78'6 ... ... 0
0.194525 ... ... 1'1 0'0 1'1 11600 88'3 0'0 88'3 ... ... 0
0.19479 0'7 0'6 0'7 -0'1 0'6 11700 98'2 0'0 98'2 ... ... 0
0.202803 0'5 0'5 0'6 -0'1 0'5 11800 108'0 0'0 108'0 ... ... 0
0.216597 ... ... 0'5 0'0 0'5 11900 117'7 0'0 117'7 ... ... 0
0.222224 ... ... 0'4 0'0 0'4 12000 127'6 0'0 127'6 ... ... 0
0.22549 ... ... 0'3 0'0 0'3 12100 137'6 0'0 137'6 ... ... 0
0.237852 0'3 0'3 0'3 0'0 0'3 12200 147'5 0'0 147'5 ... ... 0
0.250019 ... ... 0'3 0'0 0'3 12300 157'5 0'0 157'5 ... ... 0
0.248366 ... ... 0'2 0'0 0'2 12400 167'5 0'0 167'5 ... ... 0
0.25971 0'2 0'2 0'2 0'0 0'2 12500 177'5 0'0 177'5 ... ... 0
0.2709 ... ... 0'2 0'0 0'2 12600 187'4 0'0 187'4 ... ... 0
0.281935 ... ... 0'2 0'0 0'2 12700 197'4 0'0 197'4 ... ... 0
0.270367 ... ... 0'1 0'0 0'1 12800 207'4 0'0 207'4 ... ... 0
0.280476 ... ... 0'1 0'0 0'1 12900 217'4 0'0 217'4 ... ... 0
0.290465 ... ... 0'1 0'0 0'1 13000 227'4 0'0 227'4 ... ... 0
0.300327 ... ... 0'1 0'0 0'1 13100 237'4 0'0 237'4 ... ... 0
0.310077 ... ... 0'1 0'0 0'1 13200 247'4 0'0 247'4 ... ... 0
0.319723 ... ... 0'1 0'0 0'1 13300 257'4 0'0 257'4 ... ... 0
0.329268 ... ... 0'1 0'0 0'1 13400 267'4 0'0 267'4 ... ... 0
0.338699 ... ... 0'1 0'0 0'1 13500 277'4 0'0 277'4 ... ... 0
0.34803 ... ... 0'1 0'0 0'1 13600 287'4 0'0 287'4 ... ... 0
0.357264 ... ... 0'1 0'0 0'1 13700 297'4 0'0 297'4 ... ... 0
0.366404 ... ... 0'1 0'0 0'1 13800 307'4 0'0 307'4 ... ... 0
0.375454 ... ... 0'1 0'0 0'1 13900 317'4 0'0 317'4 ... ... 0

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.