DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 541'2
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
5.103567 ... ... 292'4 -3'6 288'6 2600 0'1 0'0 0'1 ... ... 2.635685
4.879054 ... ... 282'4 -3'6 278'6 2700 0'1 0'0 0'1 ... ... 2.508699
4.662761 ... ... 272'4 -3'6 268'6 2800 0'1 0'0 0'1 ... ... 2.386233
4.454004 ... ... 262'4 -3'6 258'6 2900 0'1 0'0 0'1 ... ... 2.267932
4.252166 ... ... 252'4 -3'6 248'6 3000 0'1 0'0 0'1 ... ... 2.153459
4.056697 ... ... 242'4 -3'6 238'6 3100 0'1 0'0 0'1 ... ... 2.042575
3.867086 ... ... 232'4 -3'6 228'6 3200 0'1 0'0 0'1 ... ... 1.935021
3.68288 ... ... 222'4 -3'6 218'6 3300 0'1 0'0 0'1 ... ... 1.830535
3.503649 ... ... 212'4 -3'6 208'6 3400 0'1 0'0 0'1 ... ... 1.728939
3.329007 ... ... 202'4 -3'6 198'6 3500 0'1 0'0 0'1 ... ... 1.630012
3.158581 ... ... 192'4 -3'6 188'6 3600 0'1 0'0 0'1 ... ... 1.533573
3.006147 ... ... 182'4 -3'5 178'7 3700 0'1 0'0 0'1 ... ... 1.439476
2.842604 ... ... 172'4 -3'5 168'7 3800 0'1 0'0 0'1 ... ... 1.347533
2.682303 ... ... 162'4 -3'5 158'7 3900 0'1 0'0 0'1 ... ... 1.257621
2.524937 ... ... 152'5 -3'6 148'7 4000 0'1 0'0 0'1 ... ... 1.169559
2.447257 ... ... 147'5 -3'6 143'7 4050 0'1 0'0 0'1 ... ... 1.126186
2.370196 ... ... 142'5 -3'6 138'7 4100 0'1 0'0 0'1 ... ... 1.083244
2.293715 ... ... 137'5 -3'6 133'7 4150 0'1 0'0 0'1 ... ... 1.040692
2.217773 ... ... 132'5 -3'6 128'7 4200 0'1 0'0 0'1 ... ... 0.998515
2.142335 ... ... 127'5 -3'6 123'7 4250 0'1 0'0 0'1 ... ... 0.956706
2.067358 ... ... 122'5 -3'6 118'7 4300 0'1 0'0 0'1 ... ... 0.915248
1.992796 ... ... 117'5 -3'6 113'7 4350 0'1 0'0 0'1 ... ... 0.874109
1.91861 ... ... 112'5 -3'6 108'7 4400 0'1 0'0 0'1 ... ... 0.833292
1.844752 ... ... 107'5 -3'6 103'7 4450 0'1 0'0 0'1 0'1 0'1 0.792772
1.771175 ... ... 102'5 -3'6 98'7 4500 0'1 0'0 0'1 ... ... 0.752507
1.697823 ... ... 97'5 -3'6 93'7 4550 0'1 0'0 0'1 ... ... 0.712512
1.624642 ... ... 92'5 -3'6 88'7 4600 0'1 0'0 0'1 ... ... 0.672754
1.551576 ... ... 87'5 -3'6 83'7 4650 0'1 0'0 0'1 ... ... 0.633191
1.478548 ... ... 82'5 -3'6 78'7 4700 0'1 0'0 0'1 ... ... 0.593831
1.405489 ... ... 77'5 -3'6 73'7 4750 0'1 0'0 0'1 ... ... 0.554619
1.332316 ... ... 72'5 -3'6 68'7 4800 0'1 0'0 0'1 ... ... 0.515543
1.258923 ... ... 67'5 -3'6 63'7 4850 0'1 0'0 0'1 ... ... 0.476562
1.185209 ... ... 62'5 -3'6 58'7 4900 0'1 0'0 0'1 ... ... 0.437639
1.111031 ... ... 57'5 -3'6 53'7 4950 0'1 0'0 0'1 ... ... 0.398732
1.096127 ... ... 56'5 -3'6 52'7 4960 0'1 0'0 0'1 ... ... 0.390948
1.066234 ... ... 54'5 -3'6 50'7 4980 0'1 0'0 0'1 ... ... 0.375365
1.036227 ... ... 52'5 -3'6 48'7 5000 0'1 0'0 0'1 ... ... 0.359776
1.006088 ... ... 50'5 -3'6 46'7 5020 0'1 0'0 0'1 ... ... 0.344171
0.975801 ... ... 48'5 -3'6 44'7 5040 0'1 0'0 0'1 ... ... 0.328537
0.960598 ... ... 47'5 -3'6 43'7 5050 0'1 0'0 0'1 ... ... 0.320709
0.945351 ... ... 46'5 -3'6 42'7 5060 0'1 0'0 0'1 ... ... 0.312876
0.914719 ... ... 44'5 -3'6 40'7 5080 0'1 -0'1 0'2 ... ... 0.297184
0.883886 ... ... 38'7 0'0 38'7 5100 0'1 0'0 0'1 ... ... 0.281441
0.852825 ... ... 40'6 -3'7 36'7 5120 0'1 -0'1 0'2 ... ... 0.265654
0.828309 ... ... 38'6 -3'6 35'0 5140 0'2 0'0 0'2 ... ... 0.281621
0.812497 35'0 35'0 37'6 -3'6 34'0 5150 0'2 0'0 0'2 0'2 0'2 0.272936
0.796608 ... ... 36'6 -3'6 33'0 5160 0'2 0'0 0'2 ... ... 0.264225
0.764592 ... ... 34'7 -3'7 31'0 5180 0'3 0'0 0'3 ... ... 0.268057
0.738683 ... ... 29'1 0'0 29'1 5200 0'3 0'0 0'3 ... ... 0.249364
0.712153 ... ... 31'0 -3'6 27'2 5220 1'0 0'4 0'4 1'0 1'0 0.29738
0.684944 ... ... 29'1 -3'6 25'3 5240 1'2 0'5 0'5 1'2 1'0 0.295239
0.667981 ... ... 24'3 0'0 24'3 5250 1'2 0'5 0'5 1'2 1'2 0.283437
0.656999 ... ... 27'3 -3'7 23'4 5260 0'6 0'0 0'6 ... ... 0.230918
0 12'6 12'6 25'4 -12'6 12'6 5280 1'0 -0'1 1'1 1'2 0'7 0.228986
0.604509 ... ... 19'7 0'0 19'7 5300 1'6 0'4 1'2 1'6 1'2 0.254503
0.585376 ... ... 22'1 -3'7 18'2 5320 3'3 1'7 1'4 3'3 1'4 0.314957
0.564744 ... ... 20'4 -3'7 16'5 5340 3'0 1'0 2'0 3'0 3'0 0.264344
0.556672 ... ... 15'7 0'0 15'7 5350 2'1 0'0 2'1 2'4 1'5 0.204232
0.548143 ... ... 18'7 -3'6 15'1 5360 2'3 0'0 2'3 2'5 2'3 0.20115
0.277076 8'0 8'0 17'3 -9'3 8'0 5380 2'7 0'0 2'7 3'3 2'7 0.191137
0.514681 ... ... 12'2 0'0 12'2 5400 6'4 3'1 3'3 6'4 5'0 0.314925
0.502952 ... ... 14'5 -3'5 11'0 5420 4'2 0'1 4'1 5'2 3'1 0.170874
0.494292 9'4 9'1 13'2 -3'3 9'7 5440 5'1 0'3 4'6 6'5 3'7 0.158221
0.301525 5'1 5'1 12'5 -7'4 5'1 5450 5'5 0'4 5'1 7'0 4'2 0.15127
0.483026 10'4 8'0 12'1 -3'3 8'6 5460 6'0 0'3 5'5 6'6 6'6 0.134714
0.307297 4'1 4'1 10'7 -6'6 4'1 5480 7'0 0'4 6'4 8'6 6'7 0.092725
0.295903 5'4 3'2 6'7 -3'5 3'2 5500 13'2 5'7 7'3 13'2 10'3 0.357395
0.460649 7'4 5'7 8'7 -2'7 6'0 5520 9'2 0'7 8'3 10'2 8'7 0
0.455163 5'6 4'6 8'0 -2'6 5'2 5540 10'4 1'0 9'4 ... ... 0
0.317869 2'6 2'3 7'4 -5'1 2'3 5550 11'1 1'1 10'0 11'0 10'7 0
0.44653 6'2 4'1 7'1 -2'5 4'4 5560 11'6 1'1 10'5 ... ... 0
0.298603 1'4 1'4 6'3 -4'7 1'4 5580 13'2 1'3 11'7 ... ... 0
0.320887 1'4 1'3 3'3 -1'7 1'4 5600 14'5 1'4 13'1 14'0 14'0 0
0.434642 3'4 2'4 5'0 -2'1 2'7 5620 16'1 1'5 14'4 ... ... 0
0.434589 4'1 2'2 4'4 -2'0 2'4 5640 17'6 1'6 16'0 ... ... 0
0.307168 1'4 0'6 2'3 -1'5 0'6 5650 18'5 1'7 16'6 ... ... 0
0.43168 2'7 2'4 4'0 -1'7 2'1 5660 19'3 1'7 17'4 ... ... 0
0.434969 2'4 2'1 3'4 -1'5 1'7 5680 21'1 2'1 19'0 ... ... 0
0.321197 0'6 0'4 1'5 -1'1 0'4 5700 22'6 2'1 20'5 ... ... 0
0.318326 0'3 0'3 ... ... 0'3 5720 24'5 ... ... ... ... 0
0.429562 ... ... ... ... 1'1 5740 26'3 ... ... ... ... 0
0.34209 0'3 0'3 2'2 -1'7 0'3 5750 27'2 2'4 24'6 ... ... 0
0.324565 0'2 0'2 ... ... 0'2 5760 28'2 ... ... ... ... 0
0.339293 0'2 0'2 ... ... 0'2 5780 30'0 ... ... ... ... 0
0.439492 1'0 0'5 1'5 -0'7 0'6 5800 31'7 2'6 29'1 ... ... 0
0.442059 ... ... 0'4 0'0 0'4 5850 36'6 3'1 33'5 ... ... 0
0.424654 ... ... 0'2 0'0 0'2 5900 41'4 3'2 38'2 ... ... 0
0.458892 ... ... 0'2 0'0 0'2 5950 46'3 3'3 43'0 ... ... 0
0.444865 ... ... 0'1 0'0 0'1 6000 51'3 3'4 47'7 ... ... 0
0.475406 ... ... 0'1 0'0 0'1 6050 56'3 3'5 52'6 55'6 55'6 0
0.505434 ... ... 0'1 0'0 0'1 6100 61'3 3'6 57'5 62'1 62'1 0
0.534975 ... ... 0'1 0'0 0'1 6150 66'3 3'6 62'5 ... ... 0
0.564066 ... ... 0'1 0'0 0'1 6200 71'3 3'6 67'5 ... ... 0
0.592728 ... ... 0'1 0'0 0'1 6250 76'3 3'6 72'5 ... ... 0
0.620963 ... ... 0'1 0'0 0'1 6300 81'3 3'6 77'5 ... ... 0
0.648822 ... ... 0'1 0'0 0'1 6350 86'3 3'6 82'5 ... ... 0
0.676306 ... ... 0'1 0'0 0'1 6400 91'3 3'6 87'5 ... ... 0
0.703412 ... ... 0'1 0'0 0'1 6450 96'3 3'6 92'5 ... ... 0
0.730184 ... ... 0'1 0'0 0'1 6500 101'3 3'6 97'5 ... ... 0
0.756633 ... ... 0'1 0'0 0'1 6550 106'3 3'6 102'5 ... ... 0
0.782742 ... ... 0'1 0'0 0'1 6600 111'3 3'6 107'5 ... ... 0
0.80854 ... ... 0'1 0'0 0'1 6650 116'3 3'6 112'5 ... ... 0
0.83404 ... ... 0'1 0'0 0'1 6700 121'3 3'6 117'5 ... ... 0
0.859264 ... ... 0'1 0'0 0'1 6750 126'3 3'6 122'5 ... ... 0
0.884186 ... ... 0'1 0'0 0'1 6800 131'3 3'6 127'5 ... ... 0
0.908836 ... ... 0'1 0'0 0'1 6850 136'3 3'6 132'5 ... ... 0
0.933221 ... ... 0'1 0'0 0'1 6900 141'3 3'6 137'5 ... ... 0
0.957348 ... ... 0'1 0'0 0'1 6950 146'3 3'6 142'5 ... ... 0
0.981218 ... ... 0'1 0'0 0'1 7000 151'3 3'6 147'5 ... ... 0
1.004843 ... ... 0'1 0'0 0'1 7050 156'3 3'6 152'5 ... ... 0
1.028229 ... ... 0'1 0'0 0'1 7100 161'3 3'6 157'5 ... ... 0
1.051383 ... ... 0'1 0'0 0'1 7150 166'3 3'7 162'4 ... ... 0
1.07431 ... ... 0'1 0'0 0'1 7200 171'3 3'7 167'4 ... ... 0
1.09701 ... ... 0'1 0'0 0'1 7250 176'3 3'7 172'4 ... ... 0
1.11948 ... ... 0'1 0'0 0'1 7300 181'3 3'7 177'4 ... ... 0
1.141739 ... ... 0'1 0'0 0'1 7350 186'2 3'6 182'4 ... ... 0
1.163801 ... ... 0'1 0'0 0'1 7400 191'2 3'6 187'4 ... ... 0
1.185661 ... ... 0'1 0'0 0'1 7450 196'2 3'6 192'4 ... ... 0
1.207322 ... ... 0'1 0'0 0'1 7500 201'2 3'6 197'4 ... ... 0
1.228786 ... ... 0'1 0'0 0'1 7550 206'2 3'6 202'4 ... ... 0
1.250045 ... ... 0'1 0'0 0'1 7600 211'2 3'6 207'4 ... ... 0
1.292006 ... ... 0'1 0'0 0'1 7700 221'2 3'6 217'4 ... ... 0
1.333251 ... ... 0'1 0'0 0'1 7800 231'2 3'6 227'4 ... ... 0
1.373818 ... ... 0'1 0'0 0'1 7900 241'2 3'6 237'4 ... ... 0
1.413692 ... ... 0'1 0'0 0'1 8000 251'2 3'6 247'4 ... ... 0
1.452925 ... ... 0'1 0'0 0'1 8100 261'2 3'6 257'4 ... ... 0
1.491538 ... ... 0'1 0'0 0'1 8200 271'2 3'6 267'4 ... ... 0
1.529551 ... ... 0'1 0'0 0'1 8300 281'2 3'6 277'4 ... ... 0
1.566955 ... ... 0'1 0'0 0'1 8400 291'2 3'6 287'4 ... ... 0
1.603806 ... ... 0'1 0'0 0'1 8500 301'2 3'6 297'4 ... ... 0
1.640121 ... ... 0'1 0'0 0'1 8600 311'2 3'6 307'4 ... ... 0
1.675911 ... ... 0'1 0'0 0'1 8700 321'2 3'6 317'4 ... ... 0
1.71118 ... ... 0'1 0'0 0'1 8800 331'2 3'6 327'4 ... ... 0
1.745933 ... ... 0'1 0'0 0'1 8900 341'2 3'6 337'4 ... ... 0
1.780204 ... ... 0'1 0'0 0'1 9000 351'2 3'6 347'4 ... ... 0
1.814008 ... ... 0'1 0'0 0'1 9100 361'2 3'6 357'4 ... ... 0
1.847358 ... ... 0'1 0'0 0'1 9200 371'2 3'6 367'4 ... ... 0
1.88027 ... ... 0'1 0'0 0'1 9300 381'2 3'6 377'4 ... ... 0
1.912738 ... ... 0'1 0'0 0'1 9400 391'2 3'6 387'4 ... ... 0
1.944782 ... ... 0'1 0'0 0'1 9500 401'2 3'6 397'4 ... ... 0
1.976417 ... ... 0'1 0'0 0'1 9600 411'2 3'6 407'4 ... ... 0
2.007656 ... ... 0'1 0'0 0'1 9700 421'2 3'6 417'4 ... ... 0
2.038508 ... ... 0'1 0'0 0'1 9800 431'2 3'6 427'4 ... ... 0
2.068982 ... ... 0'1 0'0 0'1 9900 441'2 3'6 437'4 ... ... 0
2.099076 ... ... 0'1 0'0 0'1 10000 451'2 3'6 447'4 ... ... 0
2.381415 ... ... 0'1 0'0 0'1 11000 551'2 3'6 547'4 ... ... 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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.