DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 535'6
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 ... ... 254'6 -9'4 245'2 2900 0'1 0'0 0'1 ... ... 1.054162
0 ... ... 244'6 -9'4 235'2 3000 0'1 0'0 0'1 ... ... 1.000119
0 ... ... 234'6 -9'4 225'2 3100 0'1 0'0 0'1 ... ... 0.947768
0 ... ... 224'6 -9'4 215'2 3200 0'1 0'0 0'1 ... ... 0.89697
0 ... ... 214'6 -9'4 205'2 3300 0'1 0'0 0'1 ... ... 0.847626
0 ... ... 204'6 -9'4 195'2 3400 0'1 0'0 0'1 ... ... 0.79964
0 ... ... 194'6 -9'4 185'2 3500 0'1 0'0 0'1 ... ... 0.752898
0 ... ... 184'6 -9'4 175'2 3600 0'1 0'0 0'1 ... ... 0.707336
0 ... ... 174'6 -9'4 165'2 3700 0'1 0'0 0'1 ... ... 0.662866
0 ... ... 164'6 -9'4 155'2 3800 0'1 0'0 0'1 ... ... 0.619412
0 ... ... 154'6 -9'4 145'2 3900 0'1 0'0 0'1 ... ... 0.5769
0 ... ... 144'6 -9'4 135'2 4000 0'1 0'0 0'1 ... ... 0.535256
0 ... ... 139'6 -9'4 130'2 4050 0'1 0'0 0'1 ... ... 0.514748
0 ... ... 134'6 -9'4 125'2 4100 0'1 0'0 0'1 ... ... 0.494429
0 ... ... 129'6 -9'4 120'2 4150 0'1 0'0 0'1 ... ... 0.474292
0 ... ... 124'6 -9'4 115'2 4200 0'1 0'0 0'1 ... ... 0.454333
0 ... ... 119'6 -9'4 110'2 4250 0'1 0'0 0'1 ... ... 0.434544
0 ... ... 114'6 -9'4 105'2 4300 0'1 0'0 0'1 ... ... 0.414912
0 ... ... 109'6 -9'4 100'2 4350 0'1 0'0 0'1 ... ... 0.395434
0 ... ... 104'6 -9'4 95'2 4400 0'1 0'0 0'1 ... ... 0.376099
0 ... ... 99'6 -9'4 90'2 4450 0'1 0'0 0'1 ... ... 0.356889
0 ... ... 94'6 -9'4 85'2 4500 0'1 0'0 0'1 ... ... 0.33781
0 ... ... 89'6 -9'4 80'2 4550 0'1 0'0 0'1 ... ... 0.318844
0 ... ... 84'6 -9'4 75'2 4600 0'1 0'0 0'1 ... ... 0.299974
0 ... ... 79'6 -9'4 70'2 4650 0'1 0'0 0'1 ... ... 0.281203
0 ... ... 74'7 -9'4 65'3 4700 0'1 0'0 0'1 ... ... 0.262502
0 ... ... 69'7 -9'4 60'3 4750 0'2 0'0 0'2 ... ... 0.269776
0 ... ... 65'0 -9'4 55'4 4800 0'2 0'0 0'2 ... ... 0.249658
0 ... ... 60'0 -9'3 50'5 4850 0'3 0'0 0'3 ... ... 0.245937
0.177494 ... ... 55'1 -9'3 45'6 4900 0'4 0'0 0'4 ... ... 0.237284
0.197957 ... ... 50'3 -9'3 41'0 4950 0'6 0'1 0'5 ... ... 0.234448
0.197878 36'6 36'6 45'5 -9'3 36'2 5000 1'1 0'2 0'7 1'2 1'0 0.232746
0.203751 ... ... 41'0 -9'2 31'6 5050 1'4 0'2 1'2 1'7 1'7 0.224708
0.209128 ... ... 36'4 -9'0 27'4 5100 2'2 0'4 1'6 ... ... 0.225667
0.212581 ... ... 32'1 -8'5 23'4 5150 3'2 0'7 2'3 ... ... 0.226427
0.21709 ... ... 28'1 -8'2 19'7 5200 4'6 1'3 3'3 5'4 4'7 0.232386
0.224446 ... ... 24'3 -7'5 16'6 5250 6'4 1'7 4'5 7'1 6'0 0.235541
0.22841 ... ... 21'0 -7'1 13'7 5300 8'5 2'2 6'3 ... ... 0.239033
0.232288 10'6 10'2 18'0 -6'5 11'3 5350 11'1 2'7 8'2 12'1 11'3 0.242828
0.236413 8'7 8'7 15'2 -6'0 9'2 5400 14'0 3'4 10'4 15'0 13'1 0.247205
0.241381 7'4 7'1 12'6 -5'2 7'4 5450 17'2 4'2 13'0 ... ... 0.252734
0.239342 5'6 5'6 6'0 -0'2 5'6 5500 20'6 4'6 16'0 ... ... 0.257443
0.251764 ... ... 9'0 -4'1 4'7 5550 24'5 5'3 19'2 ... ... 0.26516
0.259403 3'4 3'4 7'4 -3'4 4'0 5600 28'6 6'1 22'5 ... ... 0.274242
0.265759 3'2 3'1 6'1 -2'7 3'2 5650 32'7 6'4 26'3 ... ... 0.278695
0.271448 ... ... 5'1 -2'4 2'5 5700 37'2 7'0 30'2 ... ... 0.286188
0.277257 ... ... 4'2 -2'1 2'1 5750 41'6 7'3 34'3 ... ... 0.294148
0.278588 1'4 1'4 3'3 -1'6 1'5 5800 46'3 7'6 38'5 ... ... 0.303579
0.287548 ... ... 2'6 -1'3 1'3 5850 51'0 8'0 43'0 ... ... 0.310082
0.293698 ... ... 2'2 -1'1 1'1 5900 55'6 8'2 47'4 ... ... 0.319614
0.296406 ... ... 1'7 -1'0 0'7 5950 60'4 8'4 52'0 ... ... 0.32683
0.305035 ... ... 1'4 -0'6 0'6 6000 65'3 8'6 56'5 ... ... 0.33929
0.31158 ... ... 1'2 -0'5 0'5 6050 70'2 8'7 61'3 ... ... 0.350502
0.315574 ... ... 1'0 -0'4 0'4 6100 75'1 9'0 66'1 ... ... 0.360403
0.331671 ... ... 0'7 -0'3 0'4 6150 80'1 9'1 71'0 ... ... 0.378691
0.331478 ... ... 0'6 -0'3 0'3 6200 85'0 9'1 75'7 ... ... 0.386657
0.346546 ... ... 0'5 -0'2 0'3 6250 90'0 9'2 80'6 ... ... 0.404187
0.340217 ... ... 0'4 -0'2 0'2 6300 95'0 9'3 85'5 ... ... 0.421486
0.354214 ... ... 0'4 -0'2 0'2 6350 99'7 9'2 90'5 ... ... 0.426976
0.368013 ... ... 0'4 -0'2 0'2 6400 104'7 9'2 95'5 ... ... 0.443628
0.38163 ... ... 0'3 -0'1 0'2 6450 109'7 9'3 100'4 ... ... 0.460088
0.395073 ... ... 0'3 -0'1 0'2 6500 114'7 9'3 105'4 ... ... 0.476365
0.408343 ... ... 0'3 -0'1 0'2 6550 119'7 9'3 110'4 ... ... 0.492465
0.385967 ... ... 0'3 -0'2 0'1 6600 124'7 9'3 115'4 ... ... 0.508394
0.398074 ... ... 0'3 -0'2 0'1 6650 129'6 9'3 120'3 ... ... 0.510228
0.410048 ... ... 0'2 -0'1 0'1 6700 134'6 9'3 125'3 ... ... 0.52566
0.42188 ... ... 0'2 -0'1 0'1 6750 139'6 9'3 130'3 ... ... 0.540946
0.433581 ... ... 0'2 -0'1 0'1 6800 144'6 9'3 135'3 ... ... 0.55609
0.445156 ... ... 0'2 -0'1 0'1 6850 149'6 9'3 140'3 ... ... 0.571096
0.456609 ... ... 0'2 -0'1 0'1 6900 154'6 9'3 145'3 ... ... 0.585966
0.467938 ... ... 0'2 -0'1 0'1 6950 159'6 9'3 150'3 ... ... 0.600705
0.479151 ... ... 0'2 -0'1 0'1 7000 164'6 9'3 155'3 ... ... 0.615317
0.49025 ... ... 0'2 -0'1 0'1 7050 169'6 9'3 160'3 ... ... 0.629805
0.501239 ... ... 0'2 -0'1 0'1 7100 174'6 9'4 165'2 ... ... 0.644171
0.51212 ... ... 0'2 -0'1 0'1 7150 179'6 9'4 170'2 ... ... 0.658419
0.522891 ... ... 0'2 -0'1 0'1 7200 184'6 9'4 175'2 ... ... 0.672551
0.533554 ... ... 0'1 0'0 0'1 7250 189'6 9'4 180'2 ... ... 0.686569
0.544115 ... ... 0'1 0'0 0'1 7300 194'6 9'4 185'2 ... ... 0.700476
0.554584 ... ... 0'1 0'0 0'1 7350 199'6 9'4 190'2 ... ... 0.714274
0.564955 ... ... 0'1 0'0 0'1 7400 204'6 9'4 195'2 ... ... 0.727966
0.575233 ... ... 0'1 0'0 0'1 7450 209'6 9'4 200'2 ... ... 0.741554
0.585415 ... ... 0'1 0'0 0'1 7500 214'6 9'4 205'2 ... ... 0.755039
0.5955 ... ... 0'1 0'0 0'1 7550 219'6 9'4 210'2 ... ... 0.768425
0.605497 ... ... 0'1 0'0 0'1 7600 224'6 9'4 215'2 ... ... 0.781711
0.62523 ... ... 0'1 0'0 0'1 7700 234'6 9'4 225'2 ... ... 0.807995
0.644631 ... ... 0'1 0'0 0'1 7800 244'6 9'4 235'2 ... ... 0.833906
0.663705 ... ... 0'1 0'0 0'1 7900 254'6 9'4 245'2 ... ... 0.859458
0.682462 ... ... 0'1 0'0 0'1 8000 264'6 9'4 255'2 ... ... 0.884662
0.700919 ... ... 0'1 0'0 0'1 8100 274'6 9'4 265'2 ... ... 0.909531
0.719085 ... ... 0'1 0'0 0'1 8200 284'6 9'4 275'2 ... ... 0.934071
0.736963 ... ... 0'1 0'0 0'1 8300 294'6 9'4 285'2 ... ... 0.958295
0.754563 ... ... 0'1 0'0 0'1 8400 304'6 9'4 295'2 ... ... 0.982213
0.771907 ... ... 0'1 0'0 0'1 8500 314'6 9'4 305'2 ... ... 1.005834
0.788996 ... ... 0'1 0'0 0'1 8600 324'6 9'4 315'2 ... ... 1.029166
0.805839 ... ... 0'1 0'0 0'1 8700 334'6 9'4 325'2 ... ... 1.052217
0.822431 ... ... 0'1 0'0 0'1 8800 344'6 9'4 335'2 ... ... 1.074995
0.838787 ... ... 0'1 0'0 0'1 8900 354'6 9'4 345'2 ... ... 1.097505
0.854918 ... ... 0'1 0'0 0'1 9000 364'6 9'4 355'2 ... ... 1.119756
0.87083 ... ... 0'1 0'0 0'1 9100 374'6 9'4 365'2 ... ... 1.141754
0.886529 ... ... 0'1 0'0 0'1 9200 384'6 9'4 375'2 ... ... 1.163507
0.902018 ... ... 0'1 0'0 0'1 9300 394'6 9'4 385'2 ... ... 1.185019
0.9173 ... ... 0'1 0'0 0'1 9400 404'6 9'4 395'2 ... ... 1.206298
0.932385 ... ... 0'1 0'0 0'1 9500 414'6 9'4 405'2 ... ... 1.227349
0.947278 ... ... 0'1 0'0 0'1 9600 424'6 9'4 415'2 ... ... 1.248176
0.961985 ... ... 0'1 0'0 0'1 9700 434'6 9'4 425'2 ... ... 1.268786
0.976511 ... ... 0'1 0'0 0'1 9800 444'6 9'4 435'2 ... ... 1.289181
0.990858 ... ... 0'1 0'0 0'1 9900 454'6 9'4 445'2 ... ... 1.309368
1.005021 ... ... 0'1 0'0 0'1 10000 464'6 9'4 455'2 ... ... 1.329351
1.019014 ... ... 0'1 0'0 0'1 10100 474'6 9'4 465'2 ... ... 1.349135
1.032843 ... ... 0'1 0'0 0'1 10200 484'6 9'4 475'2 ... ... 1.368724
1.046511 ... ... 0'1 0'0 0'1 10300 494'6 9'4 485'2 ... ... 1.388124
1.257276 ... ... 0'1 0'0 0'1 12000 664'6 9'4 655'2 ... ... 1.692173

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.