DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 12.46
Expiration Date: 12/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 6,800 60 6,860 5600 2.50 0 2.50 ... ... 0
0 ... ... 6,600 60 6,660 5800 2.50 0 2.50 ... ... 0
0 ... ... 6,400 60 6,460 6000 2.50 0 2.50 ... ... 0
0 ... ... 6,200 60 6,260 6200 2.50 0 2.50 ... ... 0
0 ... ... 6,000 60 6,060 6400 2.50 0 2.50 ... ... 0
0 ... ... 5,800 60 5,860 6600 2.50 -2.50 5 ... ... 0
0 ... ... 5,600 60 5,660 6800 5 0 5 ... ... 0
0 ... ... 5,400 60 5,460 7000 7.50 0 7.50 ... ... 0
0 ... ... 5,200 60 5,260 7200 7.50 -2.50 10 ... ... 0
0 ... ... 5,000 60 5,060 7400 10 -2.50 12.50 ... ... 0
0 ... ... 4,800 60 4,860 7600 15 0 15 ... ... 0
0 ... ... 4,600 60 4,660 7800 17.50 -2.50 20 ... ... 0
0 ... ... 4,400 60 4,460 8000 22.50 -2.50 25 ... ... 0
0 ... ... 4,200 60 4,260 8200 30 0 30 ... ... 0
0 ... ... 4,002.50 57.50 4,060 8400 35 -2.50 37.50 ... ... 0
0 ... ... 3,807.50 57.50 3,865 8600 45 -2.50 47.50 ... ... 0
0 ... ... 3,615 57.50 3,672.50 8800 55 -2.50 57.50 ... ... 0
0 ... ... 3,425 57.50 3,482.50 9000 67.50 -2.50 70 ... ... 0
0 ... ... 3,237.50 57.50 3,295 9200 80 -5 85 ... ... 1.823375
0 ... ... 3,055 55 3,110 9400 97.50 -5 102.50 ... ... 0
0 ... ... 2,875 55 2,930 9600 115 -7.50 122.50 ... ... 0
0 ... ... 2,700 52.50 2,752.50 9800 137.50 -7.50 145 ... ... 0
0 ... ... 2,527.50 50 2,577.50 10000 162.50 -7.50 170 ... ... 0
0 ... ... 2,357.50 52.50 2,410 10200 190 -10 200 ... ... 0
0 ... ... 2,195 50 2,245 10400 222.50 -10 232.50 ... ... 0
0 ... ... 2,037.50 47.50 2,085 10600 260 -12.50 272.50 ... ... 0
0 ... ... 1,882.50 47.50 1,930 10800 302.50 -12.50 315 ... ... 0
0 ... ... 1,737.50 42.50 1,780 11000 350 -15 365 ... ... 0
0 ... ... 1,595 42.50 1,637.50 11200 405 -15 420 ... ... 0
0 ... ... 1,460 42.50 1,502.50 11400 462.50 -20 482.50 ... ... 0
0 ... ... 1,332.50 40 1,372.50 11600 530 -20 550 ... ... 0
0 ... ... 1,212.50 37.50 1,250 11800 602.50 -22.50 625 ... ... 0
0 ... ... 1,100 35 1,135 12000 685 -22.50 707.50 ... ... 0
0 ... ... 995 32.50 1,027.50 12200 772.50 -25 797.50 ... ... 0
0 ... ... 895 30 925 12400 867.50 -27.50 895 ... ... 0
0 ... ... 805 27.50 832.50 12600 970 -30 1,000 ... ... 0
0 ... ... 720 27.50 747.50 12800 1,080 -30 1,110 ... ... 0
0 ... ... 642.50 25 667.50 13000 1,195 -35 1,230 ... ... 0
0 ... ... 572.50 22.50 595 13200 1,317.50 -37.50 1,355 ... ... 0
0 ... ... 507.50 20 527.50 13400 1,447.50 -37.50 1,485 ... ... 0
0 ... ... 447.50 20 467.50 13600 1,582.50 -40 1,622.50 ... ... 0
0 ... ... 395 17.50 412.50 13800 1,725 -42.50 1,767.50 ... ... 0
0 ... ... 347.50 15 362.50 14000 1,872.50 -42.50 1,915 ... ... 0
0 ... ... 305 15 320 14200 2,025 -45 2,070 ... ... 0
0 ... ... 267.50 12.50 280 14400 2,182.50 -47.50 2,230 ... ... 0
0 ... ... 235 12.50 247.50 14600 2,345 -47.50 2,392.50 ... ... 0
0 ... ... 205 10 215 14800 2,512.50 -47.50 2,560 ... ... 0
0 ... ... 177.50 10 187.50 15000 2,682.50 -50 2,732.50 ... ... 0
0 ... ... 155 7.50 162.50 15200 2,855 -52.50 2,907.50 ... ... 0
0 ... ... 135 7.50 142.50 15400 3,032.50 -52.50 3,085 ... ... 0
0 ... ... 117.50 5 122.50 15600 3,212.50 -52.50 3,265 ... ... 0
0 ... ... 100 7.50 107.50 15800 3,395 -55 3,450 ... ... 0
0 ... ... 87.50 5 92.50 16000 3,580 -55 3,635 ... ... 0
0 ... ... 75 5 80 16200 3,770 -55 3,825 ... ... 0
0 ... ... 65 2.50 67.50 16400 3,960 -55 4,015 ... ... 0
0 ... ... 55 2.50 57.50 16600 4,152.50 -57.50 4,210 ... ... 0
0 ... ... 47.50 2.50 50 16800 4,345 -60 4,405 ... ... 0
0 ... ... 40 2.50 42.50 17000 4,542.50 -57.50 4,600 ... ... 0
0 ... ... 35 0 35 17200 4,740 -60 4,800 ... ... 0
0 ... ... 30 0 30 17400 4,940 -60 5,000 ... ... 0
0 ... ... 25 0 25 17600 5,140 -60 5,200 ... ... 0
0 ... ... 20 2.50 22.50 17800 5,340 -60 5,400 ... ... 0
0 ... ... 17.50 2.50 20 18000 5,540 -60 5,600 ... ... 0
0 ... ... 15 0 15 18200 5,740 -60 5,800 ... ... 0
0 ... ... 12.50 0 12.50 18400 5,940 -60 6,000 ... ... 0
0 ... ... 10 2.50 12.50 18600 6,140 -60 6,200 ... ... 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.