DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1103'0
Expiration Date: 02/19/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.512392 ... ... 535'6 7'2 543'0 5600 0'1 0'0 0'1 ... ... 0.232733
0.485296 ... ... 515'6 7'2 523'0 5800 0'1 0'0 0'1 ... ... 0.221417
0.459207 ... ... 495'6 7'2 503'0 6000 0'1 0'0 0'1 ... ... 0.210474
0.434051 ... ... 475'6 7'2 483'0 6200 0'1 0'0 0'1 ... ... 0.199877
0.409762 ... ... 455'6 7'2 463'0 6400 0'1 0'0 0'1 ... ... 0.189597
0.386281 ... ... 435'6 7'2 443'0 6600 0'1 0'0 0'1 ... ... 0.179617
0.363555 ... ... 415'6 7'2 423'0 6800 0'1 0'0 0'1 ... ... 0.169916
0.341535 ... ... 395'6 7'2 403'0 7000 0'1 0'0 0'1 ... ... 0.160471
0.320177 ... ... 375'6 7'2 383'0 7200 0'2 0'0 0'2 ... ... 0.162721
0.299441 ... ... 355'6 7'2 363'0 7400 0'3 0'0 0'3 ... ... 0.16056
0.279292 ... ... 335'6 7'2 343'0 7600 0'4 0'0 0'4 ... ... 0.156361
0.259693 ... ... 315'6 7'2 323'0 7800 0'6 0'0 0'6 ... ... 0.154801
0.240617 ... ... 295'6 7'2 303'0 8000 0'7 0'0 0'7 ... ... 0.148021
0.222034 ... ... 275'6 7'2 283'0 8200 1'1 0'0 1'1 ... ... 0.143393
0.203918 ... ... 255'6 7'2 263'0 8400 1'2 -0'1 1'3 ... ... 0.135527
0.186246 ... ... 235'6 7'2 243'0 8600 1'5 0'0 1'5 ... ... 0.131152
0.177569 ... ... 225'6 7'2 233'0 8700 1'7 0'0 1'7 ... ... 0.129271
0.168995 ... ... 215'6 7'2 223'0 8800 2'0 -0'1 2'1 ... ... 0.125536
0.161259 ... ... 206'0 7'1 213'1 8900 2'3 -0'1 2'4 ... ... 0.124363
0.153606 ... ... 196'1 7'1 203'2 9000 2'6 -0'1 2'7 ... ... 0.12263
0.147451 ... ... 186'4 7'1 193'5 9100 3'1 -0'2 3'3 ... ... 0.120443
0.141308 ... ... 177'0 7'0 184'0 9200 3'5 -0'2 3'7 ... ... 0.118827
0.136486 ... ... 167'6 6'7 174'5 9300 4'2 -0'3 4'5 ... ... 0.117567
0.131567 ... ... 158'4 6'6 165'2 9400 5'0 -0'4 5'4 ... ... 0.116499
0.128317 ... ... 149'5 6'5 156'2 9500 5'7 -0'5 6'4 ... ... 0.115507
0.124786 ... ... 140'7 6'3 147'2 9600 7'0 -0'6 7'6 ... ... 0.115117
0.122536 ... ... 132'3 6'2 138'5 9700 8'2 -0'7 9'1 ... ... 0.114548
0.12081 ... ... 124'1 6'1 130'2 9800 9'7 -1'0 10'7 ... ... 0.114791
0.119905 ... ... 116'2 6'0 122'2 9900 11'5 -1'2 12'7 ... ... 0.114668
0.119203 ... ... 108'6 5'6 114'4 10000 13'6 -1'3 15'1 ... ... 0.11506
0.119012 ... ... 101'4 5'5 107'1 10100 16'2 -1'4 17'6 ... ... 0.115814
0.119205 ... ... 94'6 5'3 100'1 10200 19'1 -1'5 20'6 ... ... 0.116829
0.119694 ... ... 88'2 5'2 93'4 10300 22'2 -1'7 24'1 ... ... 0.117692
0.120418 ... ... 82'1 5'1 87'2 10400 25'6 -2'0 27'6 ... ... 0.118743
0.121338 ... ... 76'3 5'0 81'3 10500 29'5 -2'1 31'6 29'6 29'6 0.119954
0.122434 ... ... 71'0 4'7 75'7 10600 33'7 -2'2 36'1 ... ... 0.121313
0.123099 ... ... 66'0 4'4 70'4 10700 38'3 -2'4 40'7 ... ... 0.122518
0.124251 ... ... 61'2 4'3 65'5 10800 43'1 -2'6 45'7 ... ... 0.123597
0.125303 ... ... 56'6 4'2 61'0 10900 48'2 -2'7 51'1 ... ... 0.124863
0.126276 56'4 56'0 52'5 4'0 56'5 11000 53'5 -3'1 56'6 ... ... 0.126043
0.126909 ... ... 48'6 3'5 52'3 11100 59'2 -3'3 62'5 ... ... 0.127165
0.127794 ... ... 45'0 3'4 48'4 11200 65'1 -3'5 68'6 ... ... 0.128253
0.128668 ... ... 41'5 3'2 44'7 11300 71'2 -3'6 75'0 ... ... 0.129334
0.129558 ... ... 38'3 3'1 41'4 11400 77'5 -4'0 81'5 ... ... 0.130436
0.130489 41'1 41'1 35'4 2'7 38'3 11500 84'2 -4'1 88'3 ... ... 0.131587
0.131491 ... ... 32'6 2'6 35'4 11600 91'1 -4'2 95'3 ... ... 0.13282
0.132293 ... ... 30'2 2'4 32'6 11700 98'2 -4'3 102'5 ... ... 0.13417
0.133536 ... ... 27'7 2'4 30'3 11800 105'4 -4'5 110'1 ... ... 0.135364
0.134643 ... ... 25'6 2'3 28'1 11900 113'0 -4'7 117'7 ... ... 0.136743
0.135633 27'5 27'5 23'7 2'1 26'0 12000 120'6 -5'0 125'6 ... ... 0.138351
0.136866 ... ... 22'1 2'0 24'1 12100 128'6 -5'0 133'6 ... ... 0.140238
0.138396 ... ... 20'4 2'0 22'4 12200 136'7 -5'1 142'0 ... ... 0.142114
0.139559 ... ... 19'1 1'6 20'7 12300 145'1 -5'2 150'3 ... ... 0.144007
0.141096 ... ... 17'7 1'5 19'4 12400 153'4 -5'3 158'7 ... ... 0.145947
0.142688 ... ... 16'5 1'5 18'2 12500 162'0 -5'5 167'5 ... ... 0.147966
0.143968 ... ... 15'5 1'3 17'0 12600 170'6 -5'5 176'3 ... ... 0.150485
0.145758 ... ... 14'5 1'3 16'0 12700 179'4 -5'6 185'2 ... ... 0.152773
0.147281 ... ... 13'6 1'2 15'0 12800 188'3 -5'7 194'2 ... ... 0.155242
0.148976 ... ... 12'7 1'2 14'1 12900 197'2 -6'0 203'2 ... ... 0.157505
0.150424 ... ... 12'1 1'1 13'2 13000 206'3 -6'0 212'3 ... ... 0.160433
0.152097 ... ... 11'4 1'0 12'4 13100 215'4 -6'1 221'5 ... ... 0.163204
0.153545 ... ... 10'7 0'7 11'6 13200 224'5 -6'2 230'7 ... ... 0.165823
0.155279 ... ... 10'2 0'7 11'1 13300 233'7 -6'3 240'2 ... ... 0.168757
0.156814 ... ... 9'5 0'7 10'4 13400 243'1 -6'4 249'5 ... ... 0.171564
0.158144 ... ... 9'1 0'6 9'7 13500 252'4 -6'4 259'0 ... ... 0.174736
0.159843 ... ... 8'6 0'5 9'3 13600 261'7 -6'5 268'4 ... ... 0.177807
0.162713 ... ... 7'7 0'4 8'3 13800 280'7 -6'5 287'4 ... ... 0.184687
0.166193 ... ... 7'1 0'4 7'5 14000 299'7 -6'7 306'6 ... ... 0.191267
0.169091 ... ... 6'4 0'3 6'7 14200 319'1 -6'7 326'0 ... ... 0.198652
0.172152 ... ... 5'7 0'3 6'2 14400 338'4 -7'0 345'4 ... ... 0.206381
0.174674 ... ... 5'3 0'2 5'5 14600 358'0 -7'1 365'1 ... ... 0.214492
0.17752 ... ... 4'7 0'2 5'1 14800 377'5 -7'1 384'6 ... ... 0.223017
0.180849 ... ... 4'4 0'2 4'6 15000 397'3 -7'1 404'4 ... ... 0.231973
0.183803 ... ... 4'1 0'2 4'3 15200 417'1 -7'2 424'3 ... ... 0.240807
0.186364 ... ... 3'7 0'1 4'0 15400 437'0 -7'2 444'2 ... ... 0.250086
0.188505 ... ... 3'4 0'1 3'5 15600 457'0 -7'2 464'2 ... ... 0.259812
0.191465 ... ... 3'2 0'1 3'3 15800 477'0 -7'2 484'2 ... ... 0.26942
0.195451 ... ... 3'1 0'1 3'2 16000 497'0 -7'2 504'2 ... ... 0.278913
0.197878 ... ... 2'7 0'1 3'0 16200 517'0 -7'2 524'2 ... ... 0.288296
0.199976 ... ... 2'6 0'0 2'6 16400 537'0 -7'2 544'2 ... ... 0.297569

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.