DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 552'4
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
2.043279 ... ... 277'2 15'2 292'4 2600 0'1 0'0 0'1 ... ... 1.908614
1.94025 ... ... 267'2 15'2 282'4 2700 0'1 0'0 0'1 ... ... 1.819039
1.84108 ... ... 257'2 15'2 272'4 2800 0'1 0'0 0'1 ... ... 1.732643
1.745484 ... ... 247'2 15'2 262'4 2900 0'1 0'0 0'1 ... ... 1.649206
1.653212 ... ... 237'2 15'2 252'4 3000 0'1 0'0 0'1 ... ... 1.5685
1.564039 ... ... 227'2 15'2 242'4 3100 0'1 0'0 0'1 ... ... 1.490312
1.477761 ... ... 217'2 15'2 232'4 3200 0'1 0'0 0'1 ... ... 1.41449
1.394194 ... ... 207'2 15'2 222'4 3300 0'1 0'0 0'1 ... ... 1.340864
1.313166 ... ... 197'2 15'2 212'4 3400 0'1 0'0 0'1 ... ... 1.269271
1.234538 ... ... 187'2 15'2 202'4 3500 0'1 0'0 0'1 ... ... 1.199594
1.158165 ... ... 177'2 15'2 192'4 3600 0'1 0'0 0'1 ... ... 1.131689
1.08392 ... ... 167'2 15'2 182'4 3700 0'1 0'0 0'1 ... ... 1.065438
1.011687 ... ... 157'2 15'2 172'4 3800 0'1 0'0 0'1 ... ... 1.000746
0.941357 ... ... 147'2 15'2 162'4 3900 0'1 0'0 0'1 ... ... 0.937488
0.951363 ... ... 137'3 15'2 152'5 4000 0'1 0'0 0'1 ... ... 0.875588
0.916747 ... ... 132'3 15'2 147'5 4050 0'1 0'0 0'1 ... ... 0.845109
0.882537 ... ... 127'3 15'2 142'5 4100 0'1 0'0 0'1 ... ... 0.814924
0.848718 ... ... 122'3 15'2 137'5 4150 0'1 0'0 0'1 ... ... 0.785032
0.815283 ... ... 117'3 15'2 132'5 4200 0'1 0'0 0'1 ... ... 0.755425
0.78222 ... ... 112'3 15'2 127'5 4250 0'1 0'0 0'1 ... ... 0.726085
0.749518 ... ... 107'3 15'2 122'5 4300 0'1 0'0 0'1 ... ... 0.696993
0.717167 ... ... 102'3 15'2 117'5 4350 0'1 0'0 0'1 ... ... 0.668148
0.685152 ... ... 97'3 15'2 112'5 4400 0'1 0'0 0'1 ... ... 0.639538
0.653459 ... ... 92'3 15'2 107'5 4450 0'1 0'0 0'1 ... ... 0.611141
0.622082 ... ... 87'3 15'2 102'5 4500 0'1 0'0 0'1 ... ... 0.582961
0.591008 ... ... 82'3 15'2 97'5 4550 0'1 0'0 0'1 ... ... 0.55498
0.560225 ... ... 77'3 15'2 92'5 4600 0'1 0'0 0'1 ... ... 0.527174
0.529713 ... ... 72'3 15'2 87'5 4650 0'1 0'0 0'1 ... ... 0.499541
0.499467 ... ... 67'3 15'2 82'5 4700 0'1 0'0 0'1 ... ... 0.472076
0.469478 ... ... 62'3 15'2 77'5 4750 0'1 0'0 0'1 ... ... 0.444738
0.439723 ... ... 57'3 15'2 72'5 4800 0'1 0'0 0'1 ... ... 0.417533
0.410185 ... ... 52'3 15'2 67'5 4850 0'1 0'0 0'1 ... ... 0.390436
0.380851 ... ... 47'3 15'2 62'5 4900 0'1 0'0 0'1 0'1 0'1 0.363425
0.351702 ... ... 42'3 15'2 57'5 4950 0'1 0'0 0'1 0'1 0'1 0.336482
0.345892 ... ... 41'3 15'2 56'5 4960 0'1 0'0 0'1 ... ... 0.331099
0.33429 ... ... 39'3 15'2 54'5 4980 0'1 0'0 0'1 0'1 0'1 0.320338
0.322712 49'2 42'0 37'3 15'2 52'5 5000 0'1 0'0 0'1 0'2 0'1 0.30958
0.311156 ... ... 35'3 15'2 50'5 5020 0'1 0'0 0'1 0'1 0'1 0.298822
0.299617 ... ... 33'4 15'1 48'5 5040 0'1 -0'1 0'2 ... ... 0.288065
0.293854 ... ... 32'4 15'1 47'5 5050 0'2 0'0 0'2 0'2 0'2 0.31436
0.288097 ... ... 31'4 15'1 46'5 5060 0'2 0'0 0'2 ... ... 0.308523
0.276592 ... ... 29'5 15'0 44'5 5080 0'2 -0'1 0'3 0'2 0'2 0.296841
0.291425 42'3 42'3 27'5 15'1 42'6 5100 0'2 -0'2 0'4 0'4 0'2 0.285144
0.279243 ... ... 25'6 15'0 40'6 5120 0'2 -0'3 0'5 0'5 0'5 0.27343
0.267052 ... ... 24'0 14'6 38'6 5140 0'2 -0'4 0'6 ... ... 0.261691
0.260951 36'0 30'0 23'0 14'6 37'6 5150 0'2 -0'4 0'6 0'4 0'3 0.255812
0.254848 ... ... 22'1 14'5 36'6 5160 0'2 -0'5 0'7 ... ... 0.249926
0.260366 ... ... 20'3 14'4 34'7 5180 0'3 -0'6 1'1 ... ... 0.256764
0.247545 21'2 21'2 18'5 14'2 32'7 5200 0'3 -1'0 1'3 1'2 0'3 0.244266
0.24859 20'3 20'3 17'0 14'0 31'0 5220 0'4 -1'2 1'6 1'0 0'6 0.246035
0.247025 ... ... 15'4 13'5 29'1 5240 0'5 -1'5 2'2 2'0 1'0 0.244965
0.250647 ... ... 14'6 13'4 28'2 5250 0'6 -1'6 2'4 2'1 0'6 0.248856
0.253104 ... ... 14'0 13'3 27'3 5260 0'7 -1'7 2'6 2'4 1'2 0.251525
0.247072 12'4 12'4 12'5 12'7 25'4 5280 1'1 -2'2 3'3 2'4 1'4 0.254062
0.247453 24'4 12'0 11'3 12'3 23'6 5300 1'3 -2'6 4'1 4'2 1'1 0.253738
0.252023 16'6 12'2 10'2 11'7 22'1 5320 1'5 -3'3 5'0 3'1 1'6 0.251167
0.253369 ... ... 9'1 11'3 20'4 5340 2'0 -3'7 5'7 4'5 2'6 0.252673
0.250229 20'2 8'0 8'5 11'0 19'5 5350 2'1 -4'2 6'3 4'6 2'3 0.249594
0.252169 18'6 15'0 8'1 10'6 18'7 5360 2'3 -4'4 6'7 5'3 2'4 0.251599
0.253826 17'4 7'3 7'1 10'2 17'3 5380 2'7 -5'0 7'7 7'6 4'0 0.253364
0.252936 16'0 6'2 6'3 9'4 15'7 5400 3'3 -5'6 9'1 7'4 3'2 0.252563
0.258626 10'0 7'4 5'5 9'0 14'5 5420 4'1 -6'2 10'3 7'7 3'7 0.258332
0.257264 9'6 6'5 4'7 8'3 13'2 5440 4'6 -6'7 11'5 7'0 6'2 0.257036
0.257808 12'4 5'1 4'5 8'0 12'5 5450 5'1 -7'2 12'3 7'0 5'0 0.257611
0.26179 10'4 5'0 4'2 7'7 12'1 5460 5'5 -7'3 13'0 7'6 7'6 0.261623
0.259828 7'6 6'1 3'6 7'1 10'7 5480 6'4 -8'0 14'4 6'3 6'2 0.263652
0.263392 10'0 3'4 3'2 6'5 9'7 5500 7'3 -8'5 16'0 10'7 7'0 0.26333
0.264596 6'5 3'0 2'7 6'0 8'7 5520 8'3 -9'2 17'5 10'7 10'7 0.264584
0.267366 4'3 3'0 2'4 5'4 8'0 5540 9'4 -9'6 19'2 9'5 9'5 0.267403
0.265993 7'5 2'5 2'3 5'1 7'4 5550 10'0 -10'1 20'1 ... ... 0.266054
0.267919 2'5 2'4 2'2 4'7 7'1 5560 10'5 -10'2 20'7 ... ... 0.268006
0.270183 6'5 3'6 1'7 4'4 6'3 5580 11'7 -10'6 22'5 ... ... 0.270321
0.270319 6'0 1'7 1'5 4'0 5'5 5600 13'1 -11'2 24'3 18'0 18'0 0.270511
0.272403 3'2 1'7 1'4 3'4 5'0 5620 14'4 -11'6 26'2 ... ... 0.272655
0.276749 4'0 3'4 1'2 3'2 4'4 5640 16'0 -12'0 28'0 ... ... 0.277065
0.27825 4'2 1'3 1'2 3'0 4'2 5650 16'6 -12'1 28'7 ... ... 0.2786
0.279293 3'7 1'2 1'1 2'7 4'0 5660 17'4 -12'3 29'7 ... ... 0.27968
0.279946 3'3 2'2 1'0 2'4 3'4 5680 19'0 -12'6 31'6 ... ... 0.280413
0.283527 3'0 1'2 0'7 2'2 3'1 5700 20'5 -13'0 33'5 ... ... 0.284082
0.287742 2'2 1'0 0'5 1'5 2'2 5750 24'6 -13'5 38'3 ... ... 0.288578
0.293365 1'0 0'4 0'4 1'1 1'5 5800 29'1 -14'0 43'1 ... ... 0.294589
0.296156 1'2 0'4 0'3 0'6 1'1 5850 33'5 -14'3 48'0 ... ... 0.297954
0.297365 0'4 0'4 0'2 0'4 0'6 5900 38'2 -14'5 52'7 ... ... 0.300039
0.313746 ... ... 0'1 0'4 0'5 5950 43'0 -14'7 57'7 ... ... 0.30372
0.309314 0'4 0'2 0'1 0'2 0'3 6000 47'7 -15'0 62'7 ... ... 0.314802
0.3123 ... ... 0'1 0'1 0'2 6050 52'6 -15'1 67'7 ... ... 0.320333
0.335709 0'2 0'1 0'1 0'1 0'2 6100 57'5 -15'2 72'7 ... ... 0.316843
0.324429 ... ... 0'1 0'0 0'1 6150 62'5 -15'2 77'7 ... ... 0.339984
0.345364 ... ... 0'1 0'0 0'1 6200 67'5 -15'2 82'7 ... ... 0.362833
0.365964 ... ... 0'1 0'0 0'1 6250 72'5 -15'2 87'7 ... ... 0.385411
0.386245 ... ... 0'1 0'0 0'1 6300 77'5 -15'2 92'7 ... ... 0.407729
0.40623 ... ... 0'1 0'0 0'1 6350 82'5 -15'2 97'7 ... ... 0.4298
0.425918 ... ... 0'1 0'0 0'1 6400 87'5 -15'2 102'7 ... ... 0.451641
0.445343 ... ... 0'1 0'0 0'1 6450 92'5 -15'2 107'7 ... ... 0.47326
0.46451 ... ... 0'1 0'0 0'1 6500 97'5 -15'2 112'7 ... ... 0.494659
0.483415 ... ... 0'1 0'0 0'1 6550 102'5 -15'2 117'7 ... ... 0.515849
0.502082 ... ... 0'1 0'0 0'1 6600 107'5 -15'2 122'7 ... ... 0.536839
0.520528 ... ... 0'1 0'0 0'1 6650 112'5 -15'2 127'7 ... ... 0.55764
0.538744 ... ... 0'1 0'0 0'1 6700 117'5 -15'2 132'7 ... ... 0.578255
0.556737 ... ... 0'1 0'0 0'1 6750 122'5 -15'2 137'7 ... ... 0.598685
0.574524 ... ... 0'1 0'0 0'1 6800 127'5 -15'1 142'6 ... ... 0.618936
0.59212 ... ... 0'1 0'0 0'1 6850 132'5 -15'1 147'6 ... ... 0.639014
0.609512 ... ... 0'1 0'0 0'1 6900 137'5 -15'1 152'6 ... ... 0.658925
0.62671 ... ... 0'1 0'0 0'1 6950 142'5 -15'1 157'6 ... ... 0.678673
0.643725 ... ... 0'1 0'0 0'1 7000 147'5 -15'1 162'6 ... ... 0.698262
0.660562 ... ... 0'1 0'0 0'1 7050 152'5 -15'1 167'6 ... ... 0.717695
0.677224 ... ... 0'1 0'0 0'1 7100 157'5 -15'1 172'6 ... ... 0.736973
0.693712 ... ... 0'1 0'0 0'1 7150 162'4 -15'2 177'6 ... ... 0.696573
0.710035 ... ... 0'1 0'0 0'1 7200 167'4 -15'2 182'6 ... ... 0.715417
0.726198 ... ... 0'1 0'0 0'1 7250 172'4 -15'2 187'6 ... ... 0.734133
0.742203 ... ... 0'1 0'0 0'1 7300 177'4 -15'2 192'6 ... ... 0.752721
0.758055 ... ... 0'1 0'0 0'1 7350 182'4 -15'2 197'6 ... ... 0.771183
0.773744 ... ... 0'1 0'0 0'1 7400 187'4 -15'2 202'6 ... ... 0.789522
0.789286 ... ... 0'1 0'0 0'1 7450 192'4 -15'2 207'6 ... ... 0.807739
0.804692 ... ... 0'1 0'0 0'1 7500 197'4 -15'2 212'6 ... ... 0.825836
0.819958 ... ... 0'1 0'0 0'1 7550 202'4 -15'2 217'6 ... ... 0.843813
0.835087 ... ... 0'1 0'0 0'1 7600 207'4 -15'2 222'6 ... ... 0.861674
0.864933 ... ... 0'1 0'0 0'1 7700 217'4 -15'2 232'6 ... ... 0.897049
0.894247 ... ... 0'1 0'0 0'1 7800 227'4 -15'2 242'6 ... ... 0.931974
0.923065 ... ... 0'1 0'0 0'1 7900 237'4 -15'2 252'6 ... ... 0.966461
0.951416 ... ... 0'1 0'0 0'1 8000 247'4 -15'2 262'6 ... ... 1.000519
0.979287 ... ... 0'1 0'0 0'1 8100 257'4 -15'2 272'6 ... ... 1.034161
1.00671 ... ... 0'1 0'0 0'1 8200 267'4 -15'2 282'6 ... ... 1.067396
1.033705 ... ... 0'1 0'0 0'1 8300 277'4 -15'2 292'6 ... ... 1.100235
1.060284 ... ... 0'1 0'0 0'1 8400 287'4 -15'2 302'6 ... ... 1.132687
1.086444 ... ... 0'1 0'0 0'1 8500 297'4 -15'2 312'6 ... ... 1.164761
1.112218 ... ... 0'1 0'0 0'1 8600 307'4 -15'2 322'6 ... ... 1.196466
1.137619 ... ... 0'1 0'0 0'1 8700 317'4 -15'2 332'6 ... ... 1.227812
1.162656 ... ... 0'1 0'0 0'1 8800 327'4 -15'2 342'6 ... ... 1.258805
1.187337 ... ... 0'1 0'0 0'1 8900 337'4 -15'2 352'6 ... ... 1.289455
1.211655 ... ... 0'1 0'0 0'1 9000 347'4 -15'2 362'6 ... ... 1.31977
1.235638 ... ... 0'1 0'0 0'1 9100 357'4 -15'2 372'6 ... ... 1.349757
1.259297 ... ... 0'1 0'0 0'1 9200 367'4 -15'2 382'6 ... ... 1.379424
1.282641 ... ... 0'1 0'0 0'1 9300 377'4 -15'2 392'6 ... ... 1.408775
1.305682 ... ... 0'1 0'0 0'1 9400 387'4 -15'2 402'6 ... ... 1.437817
1.328419 ... ... 0'1 0'0 0'1 9500 397'4 -15'2 412'6 ... ... 1.466558
1.350856 ... ... 0'1 0'0 0'1 9600 407'4 -15'2 422'6 ... ... 1.495005
1.37301 ... ... 0'1 0'0 0'1 9700 417'4 -15'2 432'6 ... ... 1.523163
1.394888 ... ... 0'1 0'0 0'1 9800 427'4 -15'2 442'6 ... ... 1.551039
1.416497 ... ... 0'1 0'0 0'1 9900 437'4 -15'2 452'6 ... ... 1.578639
1.437843 ... ... 0'1 0'0 0'1 10000 447'4 -15'2 462'6 ... ... 1.605967
1.638022 ... ... 0'1 0'0 0'1 11000 547'4 -15'2 562'6 ... ... 1.865471

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.