DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 577'6
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 0'0 0'0 0'0 0'0 0'0 4600 ... ... ... ... ... 0
1.149658 ... ... 149'6 0'0 149'6 4700 0'1 0'0 0'1 ... ... 0.238062
1.089806 ... ... 139'6 0'0 139'6 4800 0'2 0'0 0'2 ... ... 0.237209
1.030522 ... ... 129'6 0'0 129'6 4900 0'4 0'0 0'4 ... ... 0.238547
0.975241 ... ... 120'0 0'0 120'0 5000 0'7 0'0 0'7 ... ... 0.236853
0.923552 ... ... 110'4 0'0 110'4 5100 1'4 0'0 1'4 ... ... 0.236371
0.87504 ... ... 101'2 0'0 101'2 5200 2'3 1'0 1'3 ... ... 0.233793
0.827634 ... ... 92'1 0'0 92'1 5300 3'1 0'0 3'1 ... ... 0.220014
0.784265 ... ... 83'3 0'0 83'3 5400 6'0 2'1 3'7 ... ... 0.239091
0.742814 ... ... 74'7 0'0 74'7 5500 8'6 2'6 6'0 ... ... 0.240782
0.70595 ... ... 66'7 0'0 66'7 5600 12'3 3'5 8'6 ... ... 0.244116
0.689819 ... ... 63'1 0'0 63'1 5650 9'0 0'0 9'0 ... ... 0.175985
0.674604 ... ... 59'4 0'0 59'4 5700 16'6 4'4 12'2 ... ... 0.246818
0.660242 ... ... 56'0 0'0 56'0 5750 19'1 4'7 14'2 ... ... 0.246845
0.646673 ... ... 52'5 0'0 52'5 5800 21'7 5'3 16'4 ... ... 0.249066
0.63535 ... ... 49'4 0'0 49'4 5850 24'6 5'7 18'7 ... ... 0.250519
0.25046 ... ... 21'0 -5'4 15'4 5900 27'6 6'2 21'4 ... ... 0.251283
0.613216 ... ... 43'4 0'0 43'4 5950 31'0 6'6 24'2 ... ... 0.252979
0.254222 ... ... 16'6 -4'4 12'2 6000 34'3 7'1 27'2 ... ... 0.254184
0.254657 ... ... 15'0 -4'2 10'6 6050 23'4 0'0 23'4 ... ... 0
0.256479 ... ... 13'2 -3'6 9'4 6100 25'7 0'0 25'7 ... ... 0
0.577615 ... ... 33'1 0'0 33'1 6150 45'3 8'2 37'1 ... ... 0.257546
0.258075 ... ... 10'3 -3'1 7'2 6200 49'2 8'4 40'6 ... ... 0.257795
0.259993 ... ... 9'2 -2'7 6'3 6250 34'0 0'0 34'0 ... ... 0
0.260172 ... ... 8'1 -2'5 5'4 6300 57'4 9'1 48'3 ... ... 0.260818
0.263118 6'4 6'4 7'1 -2'2 4'7 6350 40'0 0'0 40'0 ... ... 0
0.262055 ... ... 6'2 -2'1 4'1 6400 66'1 9'5 56'4 67'6 67'2 0.26392
0.264421 ... ... 5'4 -1'7 3'5 6450 46'5 0'0 46'5 ... ... 0
0.265336 ... ... 4'6 -1'5 3'1 6500 75'0 10'1 64'7 ... ... 0.265853
0.536878 ... ... 18'5 0'0 18'5 6550 53'4 0'0 53'4 ... ... 0
0.269068 ... ... 3'5 -1'2 2'3 6600 57'2 0'0 57'2 ... ... 0
0.268743 ... ... 3'1 -1'1 2'0 6650 61'0 0'0 61'0 ... ... 0
0.27097 ... ... 2'6 -1'0 1'6 6700 64'6 0'0 64'6 ... ... 0
0.27197 ... ... 2'3 -0'7 1'4 6750 98'1 10'6 87'3 ... ... 0.268383
0.271494 ... ... 2'0 -0'6 1'2 6800 72'5 0'0 72'5 ... ... 0
0.526195 ... ... 12'1 0'0 12'1 6850 76'6 0'0 76'6 ... ... 0
0.278265 1'7 1'6 1'4 -0'4 1'0 6900 80'7 0'0 80'7 ... ... 0
0.52429 ... ... 10'4 0'0 10'4 6950 85'0 0'0 85'0 ... ... 0
0.281472 ... ... 1'1 -0'3 0'6 7000 89'2 0'0 89'2 ... ... 0
0.523627 ... ... 9'1 0'0 9'1 7050 93'4 0'0 93'4 ... ... 0
0.279484 ... ... 0'7 -0'3 0'4 7100 97'7 0'0 97'7 ... ... 0
0.522262 ... ... 7'7 0'0 7'7 7150 102'2 0'0 102'2 ... ... 0
0.282939 ... ... 0'5 -0'2 0'3 7200 106'5 0'0 106'5 ... ... 0
0.52035 ... ... 6'6 0'0 6'6 7250 111'0 0'0 111'0 ... ... 0
0.281888 ... ... 0'4 -0'2 0'2 7300 115'4 0'0 115'4 ... ... 0
0.518087 ... ... 5'6 0'0 5'6 7350 120'0 0'0 120'0 ... ... 0
0.295852 ... ... 0'3 -0'1 0'2 7400 124'4 0'0 124'4 ... ... 0
0.519067 ... ... 5'0 0'0 5'0 7450 129'1 0'0 129'1 ... ... 0
0.284887 ... ... 0'2 -0'1 0'1 7500 133'6 0'0 133'6 ... ... 0
0.520963 ... ... 4'3 0'0 4'3 7550 138'3 0'0 138'3 ... ... 0
0.297476 ... ... 0'2 -0'1 0'1 7600 143'1 0'0 143'1 ... ... 0
0.524357 ... ... 3'7 0'0 3'7 7650 147'7 0'0 147'7 ... ... 0
0.309825 ... ... 0'1 0'0 0'1 7700 192'2 11'6 180'4 ... ... 0.413614
0.534089 ... ... 3'5 0'0 3'5 7750 157'5 0'0 157'5 ... ... 0
0.538585 ... ... 3'4 0'0 3'4 7800 162'4 0'0 162'4 ... ... 0
0.542831 ... ... 3'3 0'0 3'3 7850 167'3 0'0 167'3 ... ... 0
0.333877 ... ... 0'1 0'0 0'1 7900 172'2 0'0 172'2 ... ... 0
0.555128 ... ... 3'2 0'0 3'2 7950 177'2 0'0 177'2 ... ... 0
0.345586 ... ... 0'1 0'0 0'1 8000 182'1 0'0 182'1 ... ... 0
0.562074 ... ... 3'0 0'0 3'0 8050 187'0 0'0 187'0 ... ... 0
0.565143 ... ... 2'7 0'0 2'7 8100 191'6 0'0 191'6 ... ... 0
0.562726 ... ... 2'5 0'0 2'5 8150 196'5 0'0 196'5 ... ... 0
0.565036 ... ... 2'4 0'0 2'4 8200 201'3 0'0 201'3 ... ... 0
0.567028 ... ... 2'3 0'0 2'3 8250 206'2 0'0 206'2 ... ... 0
0.379564 ... ... 0'1 0'0 0'1 8300 211'1 0'0 211'1 ... ... 0
0.563727 ... ... 2'0 0'0 2'0 8350 216'0 0'0 216'0 ... ... 0
0.570911 ... ... 2'0 0'0 2'0 8400 220'7 0'0 220'7 ... ... 0
0.571433 ... ... 1'7 0'0 1'7 8450 225'6 0'0 225'6 ... ... 0
0.571517 ... ... 1'6 0'0 1'6 8500 230'5 0'0 230'5 ... ... 0
0.571126 ... ... 1'5 0'0 1'5 8550 235'5 0'0 235'5 ... ... 0
0.570211 ... ... 1'4 0'0 1'4 8600 240'4 0'0 240'4 ... ... 0
0.575254 ... ... 1'3 0'0 1'3 8700 250'3 0'0 250'3 ... ... 0
0.579347 ... ... 1'2 0'0 1'2 8800 260'3 0'0 260'3 ... ... 0
0.582391 ... ... 1'1 0'0 1'1 8900 270'2 0'0 270'2 ... ... 0
0.584249 ... ... 1'0 0'0 1'0 9000 280'2 0'0 280'2 ... ... 0
0.584734 ... ... 0'7 0'0 0'7 9100 290'2 0'0 290'2 ... ... 0
0.583577 ... ... 0'6 0'0 0'6 9200 300'2 0'0 300'2 ... ... 0
0.594825 ... ... 0'6 0'0 0'6 9300 310'2 0'0 310'2 ... ... 0
0.59127 ... ... 0'5 0'0 0'5 9400 320'2 0'0 320'2 ... ... 0
0.602016 ... ... 0'5 0'0 0'5 9500 330'2 0'0 330'2 ... ... 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 Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.