DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 315
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
1.121504 ... ... 235.2 0 235.2 8000 0.1 0 0.1 ... ... 0.509246
1.017395 ... ... 225.2 0 225.2 9000 0.1 0 0.1 ... ... 0.466672
0.926268 ... ... 215.2 0 215.2 10000 0.1 0 0.1 ... ... 0.428721
0.845268 ... ... 205.2 0 205.2 11000 0.1 0 0.1 ... ... 0.394479
0.772377 ... ... 195.2 0 195.2 12000 0.1 0 0.1 ... ... 0.363267
0.70612 ... ... 185.2 0 185.2 13000 0.1 0 0.1 ... ... 0.334581
0.645386 ... ... 175.2 0 175.2 14000 0.1 0 0.1 ... ... 0.308024
0.58932 ... ... 165.2 0 165.2 15000 0.1 0 0.1 ... ... 0.28329
0.562821 ... ... 160.2 0 160.2 15500 0.1 0 0.1 ... ... 0.271524
0.537247 ... ... 155.2 0 155.2 16000 0.1 0 0.1 ... ... 0.260125
0.512536 ... ... 150.2 0 150.2 16500 0.1 0 0.1 ... ... 0.249068
0.48863 ... ... 145.2 0 145.2 17000 0.1 0 0.1 ... ... 0.238327
0.465477 ... ... 140.2 0 140.2 17500 0.1 0 0.1 ... ... 0.24542
0.44303 ... ... 135.2 0 135.2 18000 0.2 0 0.2 ... ... 0.246067
0.421246 ... ... 130.2 0 130.2 18500 0.2 0 0.2 ... ... 0.235053
0.400087 ... ... 125.2 0 125.2 19000 0.2 0 0.2 ... ... 0.224312
0.379516 ... ... 120.2 0 120.2 19500 0.2 0 0.2 ... ... 0.213829
0.359501 ... ... 115.2 0 115.2 20000 0.2 0 0.2 ... ... 0.211288
0.340011 ... ... 110.2 0 110.2 20500 0.2 0 0.2 ... ... 0.200953
0.321019 ... ... 105.2 0 105.2 21000 0.2 0 0.2 ... ... 0.190836
0.3025 ... ... 100.2 0 100.2 21500 0.3 0 0.3 ... ... 0.18663
0.284428 ... ... 95.2 0 95.2 22000 0.3 0 0.3 ... ... 0.181436
0.266783 ... ... 90.2 0 90.2 22500 0.4 0 0.4 ... ... 0.175531
0.249544 ... ... 85.2 0 85.2 23000 0.4 0 0.4 ... ... 0.169086
0.232691 ... ... 80.2 0 80.2 23500 0.5 0 0.5 ... ... 0.16516
0.216207 ... ... 75.2 0 75.2 24000 0.6 0 0.6 ... ... 0.16014
0.201244 ... ... 70.3 0 70.3 24500 0.8 0 0.8 ... ... 0.156389
0.188821 ... ... 65.4 0 65.4 25000 1 0 1 ... ... 0.153186
0.178615 ... ... 60.7 0 60.7 25500 1.3 0 1.3 ... ... 0.151497
0.171166 ... ... 56.1 0 56.1 26000 1.7 0 1.7 ... ... 0.150369
0.164888 ... ... 51.6 0 51.6 26500 2.2 0 2.2 ... ... 0.149269
0.160927 ... ... 47.3 0 47.3 27000 2.9 0 2.9 ... ... 0.149603
0.159172 ... ... 43.2 0 43.2 27500 3.7 0 3.7 ... ... 0.149837
0.158197 ... ... 39.4 0 39.4 28000 4.8 0 4.8 ... ... 0.151078
0.158207 ... ... 35.8 0 35.8 28500 6.2 0 6.2 ... ... 0.152852
0.158847 ... ... 32.4 0 32.4 29000 7.8 0 7.8 ... ... 0.15492
0.160406 ... ... 29.4 0 29.4 29500 9.6 0 9.6 ... ... 0.156684
0.162243 ... ... 26.6 0 26.6 30000 11.7 0 11.7 ... ... 0.159127
0.164348 ... ... 24 0 24 30500 14 0 14 ... ... 0.161749
0.166756 ... ... 21.7 0 21.7 31000 16.6 0 16.6 ... ... 0.164612
0.169104 ... ... 19.6 0 19.6 31500 19.4 0 19.4 ... ... 0.167375
0.171497 ... ... 17.7 0 17.7 32000 22.4 0 22.4 ... ... 0.169728
0.173613 ... ... 16 0 16 32500 25.6 0 25.6 ... ... 0.172656
0.176001 ... ... 14.4 0 14.4 33000 28.9 0 28.9 ... ... 0.174985
0.177895 ... ... 13 0 13 33500 32.4 0 32.4 ... ... 0.177708
0.180301 ... ... 11.7 0 11.7 34000 36 0 36 ... ... 0.180061
0.182433 ... ... 10.6 0 10.6 34500 39.7 0 39.7 ... ... 0.18261
0.184382 ... ... 9.5 0 9.5 35000 43.6 0 43.6 ... ... 0.185497
0.186754 ... ... 8.6 0 8.6 35500 47.6 0 47.6 ... ... 0.188368
0.188648 ... ... 7.8 0 7.8 36000 51.7 0 51.7 ... ... 0.190809
0.190664 ... ... 7 0 7 36500 55.9 0 55.9 ... ... 0.193977
0.192928 ... ... 6.4 0 6.4 37000 60.1 0 60.1 ... ... 0.196917
0.194962 ... ... 5.8 0 5.8 37500 64.5 0 64.5 ... ... 0.200298
0.197474 ... ... 5.3 0 5.3 38000 68.9 0 68.9 ... ... 0.20364
0.199265 ... ... 4.8 0 4.8 38500 73.4 0 73.4 ... ... 0.207675
0.201747 ... ... 4.4 0 4.4 39000 77.9 0 77.9 ... ... 0.211196
0.204357 ... ... 4 0 4 39500 82.5 0 82.5 ... ... 0.21563
0.206386 ... ... 3.7 0 3.7 40000 87.1 0 87.1 ... ... 0.219664
0.208657 ... ... 3.4 0 3.4 40500 91.8 0 91.8 ... ... 0.224835
0.21128 ... ... 3.1 0 3.1 41000 96.5 0 96.5 ... ... 0.229721
0.213429 ... ... 2.9 0 2.9 41500 101.2 0 101.2 ... ... 0.235142
0.216082 ... ... 2.7 0 2.7 42000 106 0 106 ... ... 0.240341
0.218324 ... ... 2.5 0 2.5 42500 110.8 0 110.8 ... ... 0.246174
0.221246 ... ... 2.3 0 2.3 43000 115.6 0 115.6 ... ... 0.252702
0.223837 ... ... 2.2 0 2.2 43500 120.5 0 120.5 ... ... 0.259097
0.226083 ... ... 2 0 2 44000 125.3 0 125.3 ... ... 0.265367
0.227968 ... ... 1.9 0 1.9 44500 130.2 0 130.2 ... ... 0.272408
0.230837 ... ... 1.8 0 1.8 45000 135.1 0 135.1 ... ... 0.279351
0.233451 ... ... 1.7 0 1.7 45500 140 0 140 ... ... 0.2862
0.2358 ... ... 1.6 0 1.6 46000 145 0 145 ... ... 0.293861
0.237873 ... ... 1.5 0 1.5 46500 149.9 0 149.9 ... ... 0.30144
0.2413 ... ... 1.4 0 1.4 47000 154.9 0 154.9 ... ... 0.308937
0.245934 ... ... 1.3 0 1.3 48000 164.8 0 164.8 ... ... 0.324596
0.249638 ... ... 1.1 0 1.1 49000 174.8 0 174.8 ... ... 0.340837
0.254478 ... ... 1 0 1 50000 184.8 0 184.8 ... ... 0.356769
0.260907 ... ... 1 0 1 51000 194.8 0 194.8 ... ... 0.372404
0.264518 ... ... 0.9 0 0.9 52000 204.8 0 204.8 ... ... 0.387755
0.267347 ... ... 0.8 0 0.8 53000 214.8 0 214.8 ... ... 0.402833
0.272264 ... ... 0.7 0 0.7 54000 224.8 0 224.8 ... ... 0.41765
0.27675 ... ... 0.7 0 0.7 55000 234.8 0 234.8 ... ... 0.432214
0.280791 ... ... 0.6 0 0.6 56000 244.8 0 244.8 ... ... 0.446535
0.284367 ... ... 0.6 0 0.6 57000 254.8 0 254.8 ... ... 0.460622
0.287449 ... ... 0.5 0 0.5 58000 264.8 0 264.8 ... ... 0.474484
0.29408 ... ... 0.5 0 0.5 59000 274.8 0 274.8 ... ... 0.488129
0.29642 ... ... 0.5 0 0.5 60000 284.8 0 284.8 ... ... 0.501564
0.298169 ... ... 0.4 0 0.4 61000 294.8 0 294.8 ... ... 0.514797
0.304269 ... ... 0.4 0 0.4 62000 304.8 0 304.8 ... ... 0.527833
0.310248 ... ... 0.4 0 0.4 63000 314.8 0 314.8 ... ... 0.540681
0.310945 ... ... 0.4 0 0.4 64000 324.8 0 324.8 ... ... 0.553345
0.316628 ... ... 0.4 0 0.4 65000 334.8 0 334.8 ... ... 0.565832
0.322203 ... ... 0.4 0 0.4 66000 344.8 0 344.8 ... ... 0.578148
0.321748 ... ... 0.3 0 0.3 67000 354.8 0 354.8 ... ... 0.590297
0.327053 ... ... 0.3 0 0.3 68000 364.8 0 364.8 ... ... 0.602286
0.332265 ... ... 0.3 0 0.3 69000 374.8 0 374.8 ... ... 0.614117
0.330474 ... ... 0.3 0 0.3 70000 384.8 0 384.8 ... ... 0.625797
0.335432 ... ... 0.3 0 0.3 71000 394.8 0 394.8 ... ... 0.63733
0.332138 ... ... 0.2 0 0.2 72000 404.8 0 404.8 ... ... 0.64872

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.