DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 592'6
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
0.67424 ... ... 304'4 1'6 306'2 2900 0'1 0'0 0'1 ... ... 0.317707
0.643378 ... ... 294'4 1'6 296'2 3000 0'1 0'0 0'1 ... ... 0.303614
0.613629 ... ... 284'4 1'6 286'2 3100 0'1 0'0 0'1 ... ... 0.289969
0.584911 ... ... 274'4 1'6 276'2 3200 0'1 0'0 0'1 ... ... 0.276745
0.557152 ... ... 264'4 1'6 266'2 3300 0'1 0'0 0'1 ... ... 0.263911
0.530289 ... ... 254'4 1'6 256'2 3400 0'2 0'0 0'2 ... ... 0.271881
0.504262 ... ... 244'4 1'6 246'2 3500 0'2 0'0 0'2 ... ... 0.258895
0.479017 ... ... 234'4 1'6 236'2 3600 0'2 0'0 0'2 ... ... 0.24625
0.454505 ... ... 224'4 1'6 226'2 3700 0'3 0'0 0'3 ... ... 0.246271
0.430682 ... ... 214'4 1'6 216'2 3800 0'3 0'0 0'3 ... ... 0.233705
0.407505 ... ... 204'4 1'6 206'2 3900 0'4 0'0 0'4 ... ... 0.230384
0.384937 ... ... 194'4 1'6 196'2 4000 0'5 0'0 0'5 ... ... 0.225218
0.362941 ... ... 184'4 1'6 186'2 4100 0'6 0'0 0'6 ... ... 0.218814
0.341485 ... ... 174'4 1'6 176'2 4200 1'0 0'0 1'0 ... ... 0.216295
0.320537 ... ... 164'4 1'6 166'2 4300 1'2 0'0 1'2 ... ... 0.21172
0.303063 ... ... 154'6 1'6 156'4 4400 1'5 0'0 1'5 ... ... 0.208943
0.287277 ... ... 145'1 1'6 146'7 4500 2'2 0'0 2'2 ... ... 0.209399
0.274305 ... ... 135'6 1'6 137'4 4600 3'0 0'0 3'0 ... ... 0.209031
0.263669 ... ... 126'5 1'6 128'3 4700 3'7 -0'1 4'0 ... ... 0.207837
0.258771 ... ... 122'2 1'5 123'7 4750 4'3 -0'1 4'4 ... ... 0.207142
0.25488 ... ... 117'7 1'5 119'4 4800 5'0 -0'1 5'1 ... ... 0.207345
0.251875 ... ... 113'5 1'5 115'2 4850 5'6 -0'1 5'7 ... ... 0.208214
0.248563 ... ... 109'3 1'5 111'0 4900 6'4 -0'1 6'5 ... ... 0.208293
0.245998 ... ... 105'2 1'5 106'7 4950 7'2 -0'2 7'4 ... ... 0.207702
0.243085 ... ... 101'2 1'4 102'6 5000 8'2 -0'1 8'3 ... ... 0.208786
0.241762 ... ... 97'3 1'4 98'7 5050 9'2 -0'2 9'4 ... ... 0.209108
0.239994 ... ... 93'4 1'4 95'0 5100 10'2 -0'2 10'4 ... ... 0.20877
0.238702 ... ... 89'6 1'4 91'2 5150 11'4 -0'2 11'6 ... ... 0.209757
0.237822 ... ... 86'1 1'4 87'5 5200 12'6 -0'3 13'1 ... ... 0.210046
0.236471 ... ... 82'5 1'3 84'0 5250 14'1 -0'3 14'4 ... ... 0.210584
0.236287 ... ... 79'2 1'3 80'5 5300 15'5 -0'3 16'0 ... ... 0.211329
0.235598 ... ... 76'0 1'2 77'2 5350 17'2 -0'3 17'5 ... ... 0.21225
0.235954 ... ... 72'6 1'3 74'1 5400 18'7 -0'4 19'3 ... ... 0.212547
0.235791 ... ... 69'6 1'2 71'0 5450 20'6 -0'4 21'2 ... ... 0.213778
0.235866 ... ... 66'6 1'2 68'0 5500 22'5 -0'4 23'1 21'4 21'3 0.2144
0.23616 ... ... 64'0 1'1 65'1 5550 24'6 -0'4 25'2 ... ... 0.215888
0.236661 ... ... 61'2 1'1 62'3 5600 26'7 -0'4 27'3 ... ... 0.216791
0.237359 ... ... 58'5 1'1 59'6 5650 29'1 -0'5 29'6 ... ... 0.217835
0.238251 ... ... 56'1 1'1 57'2 5700 31'4 -0'5 32'1 ... ... 0.21902
0.23867 ... ... 53'5 1'1 54'6 5750 33'7 -0'6 34'5 ... ... 0.219682
0.239296 ... ... 51'3 1'0 52'3 5800 36'4 -0'5 37'1 ... ... 0.221165
0.240129 ... ... 49'1 1'0 50'1 5850 39'1 -0'6 39'7 ... ... 0.22215
0.241173 ... ... 47'0 1'0 48'0 5900 41'7 -0'6 42'5 ... ... 0.223308
0.241789 ... ... 44'7 1'0 45'7 5950 44'5 -0'6 45'3 ... ... 0.224002
0.242634 ... ... 43'0 0'7 43'7 6000 47'4 -0'7 48'3 ... ... 0.224892
0.243073 ... ... 41'0 0'7 41'7 6050 50'4 -0'7 51'3 ... ... 0.225989
0.243761 ... ... 39'2 0'6 40'0 6100 53'4 -0'7 54'3 ... ... 0.226661
0.244706 ... ... 37'4 0'6 38'2 6150 56'5 -1'0 57'5 ... ... 0.227563
0.245275 ... ... 35'6 0'6 36'4 6200 59'7 -0'7 60'6 ... ... 0.228711
0.246125 ... ... 34'2 0'5 34'7 6250 63'1 -1'0 64'1 ... ... 0.229469
0.24727 ... ... 32'5 0'6 33'3 6300 66'3 -1'1 67'4 ... ... 0.229841
0.248071 ... ... 31'2 0'5 31'7 6350 69'7 -1'0 70'7 ... ... 0.231162
0.24853 ... ... 29'6 0'5 30'3 6400 73'3 -1'0 74'3 ... ... 0.232127
0.249993 ... ... 28'4 0'5 29'1 6450 76'7 -1'1 78'0 ... ... 0.232739
0.250465 ... ... 27'1 0'5 27'6 6500 80'4 -1'1 81'5 ... ... 0.233688
0.251988 ... ... 26'0 0'5 26'5 6550 84'1 -1'1 85'2 ... ... 0.234302
0.252522 ... ... 24'7 0'4 25'3 6600 87'7 -1'1 89'0 ... ... 0.235289
0.253453 ... ... 23'6 0'4 24'2 6650 91'6 -1'1 92'7 ... ... 0.236682
0.254811 ... ... 22'6 0'4 23'2 6700 95'5 -1'1 96'6 ... ... 0.23778
0.255897 ... ... 21'6 0'4 22'2 6750 99'4 -1'1 100'5 ... ... 0.238583
0.257452 ... ... 20'6 0'5 21'3 6800 103'4 -1'1 104'5 ... ... 0.239849
0.258007 ... ... 19'7 0'4 20'3 6850 107'4 -1'1 108'5 ... ... 0.240843
0.259815 ... ... 19'0 0'5 19'5 6900 111'5 -1'1 112'6 ... ... 0.242352
0.260623 ... ... 18'2 0'4 18'6 6950 115'6 -1'1 116'7 ... ... 0.243614
0.261969 ... ... 17'4 0'4 18'0 7000 119'7 -1'1 121'0 ... ... 0.244628
0.263088 ... ... 16'6 0'4 17'2 7050 124'0 -1'2 125'2 ... ... 0.245389
0.264801 ... ... 16'1 0'4 16'5 7100 128'2 -1'2 129'4 ... ... 0.246755
0.267628 ... ... 14'6 0'5 15'3 7200 136'7 -1'1 138'0 ... ... 0.249716
0.270534 ... ... 13'5 0'5 14'2 7300 145'5 -1'1 146'6 ... ... 0.252782
0.272685 ... ... 12'5 0'4 13'1 7400 154'3 -1'2 155'5 ... ... 0.255076
0.275987 ... ... 11'6 0'4 12'2 7500 163'3 -1'1 164'4 ... ... 0.258638
0.278655 ... ... 10'7 0'4 11'3 7600 172'3 -1'2 173'5 ... ... 0.261569
0.281718 ... ... 10'1 0'4 10'5 7700 181'4 -1'2 182'6 ... ... 0.264984
0.284204 ... ... 9'3 0'4 9'7 7800 190'5 -1'2 191'7 ... ... 0.267838
0.287232 ... ... 8'6 0'4 9'2 7900 200'0 -1'2 201'2 ... ... 0.272584
0.289746 ... ... 8'1 0'4 8'5 8000 209'2 -1'2 210'4 ... ... 0.275676
0.292968 ... ... 7'5 0'4 8'1 8100 218'5 -1'3 220'0 ... ... 0.279621
0.294458 ... ... 7'1 0'3 7'4 8200 228'0 -1'3 229'3 ... ... 0.283185
0.298082 ... ... 6'6 0'3 7'1 8300 237'4 -1'3 238'7 ... ... 0.287807
0.299946 ... ... 6'2 0'3 6'5 8400 247'0 -1'4 248'4 ... ... 0.292149
0.302796 ... ... 5'7 0'3 6'2 8500 256'5 -1'3 258'0 ... ... 0.297742
0.305271 ... ... 5'4 0'3 5'7 8600 266'2 -1'3 267'5 ... ... 0.303149
0.307358 ... ... 5'2 0'2 5'4 8700 275'7 -1'3 277'2 ... ... 0.308375
0.309041 ... ... 4'7 0'2 5'1 8800 285'4 -1'4 287'0 ... ... 0.313424
0.31206 ... ... 4'5 0'2 4'7 8900 295'2 -1'4 296'6 ... ... 0.319962
0.314793 ... ... 4'3 0'2 4'5 9000 305'0 -1'4 306'4 ... ... 0.326391
0.317234 ... ... 4'1 0'2 4'3 9100 314'6 -1'4 316'2 ... ... 0.332714
0.319373 ... ... 3'7 0'2 4'1 9200 324'4 -1'5 326'1 ... ... 0.338934
0.321198 ... ... 3'5 0'2 3'7 9300 334'3 -1'5 336'0 ... ... 0.34677
0.322694 ... ... 3'4 0'1 3'5 9400 344'1 -1'6 345'7 ... ... 0.352813
0.326106 ... ... 3'2 0'2 3'4 9500 354'0 -1'6 355'6 ... ... 0.360491
0.327006 ... ... 3'1 0'1 3'2 9600 364'0 -1'5 365'5 ... ... 0.369796
0.32999 ... ... 3'0 0'1 3'1 9700 373'7 -1'6 375'5 ... ... 0.377317
0.332791 ... ... 2'7 0'1 3'0 9800 383'6 -1'6 385'4 ... ... 0.384763
0.335406 ... ... 2'5 0'2 2'7 9900 393'6 -1'6 395'4 ... ... 0.393814
0.337832 ... ... 2'4 0'2 2'6 10000 403'6 -1'6 405'4 ... ... 0.402769
0.340065 ... ... 2'3 0'2 2'5 10100 413'6 -1'6 415'4 ... ... 0.411633
0.342099 ... ... 2'3 0'1 2'4 10200 423'6 -1'6 425'4 ... ... 0.420407
0.343927 ... ... 2'2 0'1 2'3 10300 433'6 -1'6 435'4 ... ... 0.429094
0.374143 ... ... 1'1 0'0 1'1 12000 603'6 -1'6 605'4 ... ... 0.565259

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.