DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 601'0
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.523599 ... ... 307'6 -6'6 301'0 3000 0'1 0'0 0'1 ... ... 0.254245
0.498335 ... ... 297'6 -6'6 291'0 3100 0'1 0'0 0'1 ... ... 0.243035
0.473953 ... ... 287'6 -6'6 281'0 3200 0'1 0'0 0'1 ... ... 0.232171
0.45039 ... ... 277'6 -6'6 271'0 3300 0'1 0'0 0'1 ... ... 0.22163
0.427592 ... ... 267'6 -6'6 261'0 3400 0'1 0'0 0'1 ... ... 0.211387
0.405511 ... ... 257'6 -6'6 251'0 3500 0'1 0'0 0'1 ... ... 0.201425
0.384101 ... ... 247'6 -6'6 241'0 3600 0'1 0'0 0'1 ... ... 0.191728
0.363321 ... ... 237'6 -6'6 231'0 3700 0'1 0'0 0'1 ... ... 0.182276
0.343135 ... ... 227'6 -6'6 221'0 3800 0'1 0'0 0'1 ... ... 0.173056
0.323508 ... ... 217'6 -6'6 211'0 3900 0'2 0'0 0'2 ... ... 0.177825
0.30441 ... ... 207'6 -6'6 201'0 4000 0'4 0'1 0'3 ... ... 0.184671
0.285811 ... ... 197'6 -6'6 191'0 4100 0'6 0'1 0'5 ... ... 0.18565
0.267685 ... ... 187'6 -6'6 181'0 4200 1'1 0'1 1'0 ... ... 0.187548
0.250008 ... ... 177'6 -6'6 171'0 4300 1'5 0'2 1'3 ... ... 0.189236
0.23706 ... ... 167'7 -6'4 161'3 4400 2'2 0'2 2'0 ... ... 0.190342
0.22696 ... ... 158'3 -6'3 152'0 4500 3'1 0'2 2'7 ... ... 0.192585
0.220435 ... ... 149'2 -6'2 143'0 4600 4'2 0'3 3'7 ... ... 0.195071
0.2181 ... ... 144'7 -6'2 138'5 4650 5'0 0'4 4'4 ... ... 0.197285
0.216631 ... ... 140'4 -6'1 134'3 4700 5'6 0'5 5'1 ... ... 0.198652
0.21484 ... ... 136'2 -6'1 130'1 4750 6'4 0'5 5'7 ... ... 0.199328
0.213761 ... ... 132'0 -6'0 126'0 4800 7'3 0'6 6'5 ... ... 0.200504
0.213283 ... ... 127'7 -5'7 122'0 4850 8'3 0'6 7'5 ... ... 0.202064
0.213307 ... ... 123'7 -5'6 118'1 4900 9'3 0'7 8'4 ... ... 0.202975
0.212885 ... ... 120'0 -5'6 114'2 4950 10'4 0'7 9'5 ... ... 0.204225
0.212891 ... ... 116'1 -5'5 110'4 5000 11'6 1'0 10'6 ... ... 0.20575
0.213262 ... ... 112'4 -5'5 106'7 5050 13'0 1'1 11'7 ... ... 0.206691
0.213945 ... ... 108'6 -5'3 103'3 5100 14'3 1'1 13'2 ... ... 0.207893
0.214163 ... ... 105'2 -5'3 99'7 5150 15'7 1'2 14'5 ... ... 0.209316
0.214669 ... ... 101'6 -5'2 96'4 5200 17'3 1'3 16'0 ... ... 0.21022
0.215428 ... ... 98'4 -5'2 93'2 5250 19'0 1'3 17'5 ... ... 0.211345
0.216414 ... ... 95'1 -5'0 90'1 5300 20'6 1'4 19'2 ... ... 0.212669
0.216962 ... ... 92'0 -5'0 87'0 5350 22'4 1'5 20'7 ... ... 0.213526
0.217735 ... ... 88'7 -4'7 84'0 5400 24'3 1'5 22'6 ... ... 0.214586
0.218715 ... ... 85'7 -4'6 81'1 5450 26'3 1'6 24'5 ... ... 0.215836
0.219294 ... ... 83'0 -4'6 78'2 5500 28'4 1'7 26'5 ... ... 0.217264
0.220083 ... ... 80'1 -4'5 75'4 5550 30'5 2'0 28'5 ... ... 0.218277
0.221074 ... ... 77'3 -4'4 72'7 5600 32'7 2'1 30'6 ... ... 0.219481
0.221694 ... ... 74'6 -4'4 70'2 5650 35'1 2'1 33'0 ... ... 0.220304
0.223081 ... ... 72'1 -4'2 67'7 5700 37'5 2'3 35'2 ... ... 0.221886
0.224106 ... ... 69'5 -4'1 65'4 5750 40'1 2'3 37'6 ... ... 0.223099
0.22479 ... ... 67'2 -4'1 63'1 5800 42'5 2'3 40'2 ... ... 0.223964
0.22623 ... ... 65'0 -4'0 61'0 5850 45'3 2'5 42'6 ... ... 0.225581
0.227339 ... ... 62'6 -3'7 58'7 5900 48'1 2'5 45'4 ... ... 0.226863
0.228134 ... ... 60'5 -3'7 56'6 5950 50'7 2'6 48'1 ... ... 0.227827
0.229156 ... ... 58'4 -3'6 54'6 6000 53'6 2'6 51'0 ... ... 0.229017
0.230411 ... ... 56'4 -3'5 52'7 6050 56'6 3'0 53'6 ... ... 0.230437
0.230848 ... ... 54'4 -3'5 50'7 6100 59'5 3'0 56'5 ... ... 0.23104
0.231534 ... ... 52'4 -3'4 49'0 6150 62'6 3'1 59'5 ... ... 0.232416
0.232472 ... ... 50'5 -3'3 47'2 6200 65'6 3'2 62'4 ... ... 0.232992
0.232618 ... ... 48'6 -3'3 45'3 6250 68'7 3'3 65'4 ... ... 0.23383
0.233557 ... ... 46'7 -3'1 43'6 6300 72'0 3'3 68'5 ... ... 0.234409
0.233713 ... ... 45'1 -3'1 42'0 6350 75'2 3'4 71'6 ... ... 0.235262
0.234149 ... ... 43'4 -3'1 40'3 6400 78'4 3'5 74'7 ... ... 0.23587
0.234873 ... ... 41'7 -3'0 38'7 6450 81'7 3'5 78'2 ... ... 0.23677
0.235897 ... ... 40'3 -2'7 37'4 6500 85'2 3'6 81'4 ... ... 0.237435
0.236693 ... ... 38'7 -2'6 36'1 6550 88'6 3'6 85'0 ... ... 0.238411
0.237265 ... ... 37'4 -2'6 34'6 6600 92'3 3'7 88'4 ... ... 0.239709
0.238162 ... ... 36'1 -2'5 33'4 6650 96'0 4'0 92'0 ... ... 0.240798
0.238848 ... ... 34'7 -2'5 32'2 6700 99'5 4'0 95'5 ... ... 0.24168
0.239881 ... ... 33'5 -2'4 31'1 6750 103'3 4'1 99'2 ... ... 0.242914
0.240716 ... ... 32'3 -2'3 30'0 6800 107'1 4'1 103'0 ... ... 0.243955
0.241352 ... ... 31'2 -2'3 28'7 6850 110'7 4'2 106'5 ... ... 0.244804
0.241791 ... ... 30'1 -2'3 27'6 6900 114'6 4'3 110'3 ... ... 0.246038
0.242616 ... ... 29'0 -2'2 26'6 6950 118'4 4'3 114'1 ... ... 0.246513
0.243257 ... ... 27'7 -2'1 25'6 7000 122'3 4'3 118'0 ... ... 0.247387
0.243712 ... ... 26'6 -2'0 24'6 7050 126'3 4'5 121'6 ... ... 0.248681
0.243981 ... ... 25'6 -2'0 23'6 7100 130'2 4'5 125'5 ... ... 0.249209
0.244062 ... ... 24'6 -2'0 22'6 7150 134'2 4'6 129'4 ... ... 0.250173
0.24458 ... ... 23'6 -1'7 21'7 7200 138'2 4'6 133'4 ... ... 0.250975
0.245741 ... ... 22'0 -1'6 20'2 7300 146'3 4'7 141'4 ... ... 0.252733
0.246229 ... ... 20'3 -1'6 18'5 7400 154'5 5'0 149'5 ... ... 0.254531
0.247415 ... ... 18'6 -1'4 17'2 7500 163'0 5'1 157'7 ... ... 0.256421
0.247981 ... ... 17'3 -1'4 15'7 7600 171'4 5'1 166'3 ... ... 0.258461
0.248655 ... ... 16'0 -1'3 14'5 7700 180'1 5'2 174'7 ... ... 0.260708
0.249498 ... ... 14'7 -1'3 13'4 7800 188'7 5'3 183'4 ... ... 0.263224
0.250578 ... ... 13'6 -1'2 12'4 7900 197'6 5'4 192'2 ... ... 0.266077
0.251121 ... ... 12'5 -1'1 11'4 8000 206'6 5'5 201'1 ... ... 0.269333
0.251989 ... ... 11'6 -1'1 10'5 8100 215'6 5'5 210'1 ... ... 0.272249
0.253271 ... ... 10'7 -1'0 9'7 8200 224'7 5'6 219'1 ... ... 0.275663
0.254092 ... ... 10'0 -0'7 9'1 8300 234'0 5'6 228'2 ... ... 0.278786
0.254426 ... ... 9'2 -0'7 8'3 8400 243'2 5'7 237'3 ... ... 0.282501
0.255314 ... ... 8'5 -0'7 7'6 8500 252'5 6'0 246'5 ... ... 0.286877
0.255754 ... ... 8'0 -0'7 7'1 8600 262'0 6'0 256'0 ... ... 0.291059
0.256901 ... ... 7'3 -0'6 6'5 8700 271'4 6'1 265'3 ... ... 0.295985
0.257658 ... ... 6'7 -0'6 6'1 8800 281'0 6'1 274'7 ... ... 0.300762
0.259304 ... ... 6'3 -0'5 5'6 8900 290'5 6'2 284'3 ... ... 0.306356
0.259267 ... ... 5'7 -0'5 5'2 9000 300'2 6'2 294'0 ... ... 0.311836
0.260201 ... ... ... ... 4'7 9100 310'0 ... ... ... ... 0.318183

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.