DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 467'2
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.983967 ... ... 255'4 1'6 257'2 2100 0'1 0'0 0'1 ... ... 0.66239
0.925843 ... ... 245'4 1'6 247'2 2200 0'1 0'0 0'1 ... ... 0.626228
0.870454 ... ... 235'4 1'6 237'2 2300 0'1 0'0 0'1 ... ... 0.591651
0.817553 ... ... 225'4 1'6 227'2 2400 0'1 0'0 0'1 ... ... 0.558509
0.766924 ... ... 215'4 1'6 217'2 2500 0'1 0'0 0'1 ... ... 0.526682
0.718377 ... ... 205'4 1'6 207'2 2600 0'1 0'0 0'1 ... ... 0.496051
0.671746 ... ... 195'4 1'6 197'2 2700 0'1 0'0 0'1 ... ... 0.466519
0.626883 ... ... 185'4 1'6 187'2 2800 0'1 0'0 0'1 ... ... 0.438
0.583658 ... ... 175'4 1'6 177'2 2900 0'1 0'0 0'1 ... ... 0.410404
0.541952 ... ... 165'4 1'6 167'2 3000 0'1 0'0 0'1 ... ... 0.383667
0.501661 ... ... 155'4 1'6 157'2 3100 0'1 0'0 0'1 ... ... 0.357711
0.46269 ... ... 145'4 1'6 147'2 3200 0'1 0'0 0'1 ... ... 0.332483
0.424953 ... ... 135'4 1'6 137'2 3300 0'1 0'0 0'1 ... ... 0.307922
0.388373 ... ... 125'4 1'6 127'2 3400 0'2 0'0 0'2 ... ... 0.310017
0.370495 ... ... 120'4 1'6 122'2 3450 0'2 0'0 0'2 ... ... 0.297367
0.352881 ... ... 115'4 1'6 117'2 3500 0'2 0'0 0'2 ... ... 0.28486
0.335521 ... ... 110'4 1'6 112'2 3550 0'2 0'0 0'2 ... ... 0.272488
0.31841 ... ... 105'4 1'6 107'2 3600 0'3 0'0 0'3 ... ... 0.276033
0.3094 ... ... 100'5 1'6 102'3 3650 0'4 0'0 0'4 0'4 0'4 0.275541
0.292695 ... ... 95'6 1'5 97'3 3700 0'4 -0'1 0'5 ... ... 0.262486
0.283341 ... ... 90'6 1'6 92'4 3750 0'5 0'0 0'5 0'5 0'5 0.259219
0.273535 ... ... 85'7 1'6 87'5 3800 0'6 0'0 0'6 0'6 0'6 0.254243
0.263319 ... ... 81'0 1'6 82'6 3850 0'7 0'0 0'7 1'0 1'0 0.247969
0.258017 ... ... 76'1 1'7 78'0 3900 1'1 0'1 1'0 ... ... 0.246603
0.246704 ... ... 71'3 1'6 73'1 3950 1'3 0'1 1'2 ... ... 0.242955
0.243737 61'5 61'5 66'5 1'7 68'4 4000 1'5 0'1 1'4 1'7 1'6 0.237588
0.238873 ... ... 62'0 1'7 63'7 4050 2'0 0'1 1'7 ... ... 0.234715
0.235775 ... ... 57'4 1'7 59'3 4100 2'3 0'0 2'3 3'1 2'3 0.229873
0.230739 ... ... 53'0 1'7 54'7 4150 3'0 0'1 2'7 3'7 3'7 0.229427
0.229343 ... ... 48'7 1'6 50'5 4200 3'6 0'1 3'5 4'5 3'4 0.22904
0.227941 ... ... 44'6 1'6 46'4 4250 4'5 0'1 4'4 6'0 5'6 0.228436
0.228416 43'6 36'6 40'6 1'7 42'5 4300 5'5 0'1 5'4 7'3 5'3 0.227453
0.228167 ... ... 37'0 1'7 38'7 4350 6'7 0'1 6'6 6'5 6'5 0.227921
0.228989 ... ... 33'5 1'6 35'3 4400 8'3 0'1 8'2 10'4 8'3 0.229351
0.230558 31'7 27'0 30'3 1'6 32'1 4450 10'0 0'0 10'0 9'7 9'4 0.229772
0.232691 28'4 24'1 27'2 1'7 29'1 4500 12'0 0'1 11'7 15'0 11'2 0.232471
0.233768 22'3 20'2 24'4 1'6 26'2 4550 14'1 0'0 14'1 17'1 13'6 0.234063
0.235398 24'5 19'1 22'1 1'4 23'5 4600 16'4 -0'1 16'5 20'2 16'1 0.236182
0.237581 21'2 19'0 19'6 1'4 21'2 4650 19'1 -0'1 19'2 22'1 19'4 0.238841
0.240372 20'0 14'7 17'4 1'5 19'1 4700 21'7 -0'1 22'0 25'1 22'0 0.240639
0.242399 16'7 13'2 15'4 1'5 17'1 4750 24'7 0'0 24'7 ... ... 0.243155
0.243766 16'0 11'6 13'6 1'4 15'2 4800 28'0 -0'1 28'1 28'5 28'5 0.245025
0.246084 11'5 10'4 12'2 1'3 13'5 4850 31'2 -0'3 31'5 36'3 30'3 0.246346
0.247986 10'1 8'1 10'6 1'3 12'1 4900 34'5 -0'4 35'1 35'0 34'6 0.247202
0.247951 10'5 8'0 9'4 1'1 10'5 4950 38'2 -0'4 38'6 ... ... 0.249303
0.249276 10'1 6'4 8'3 1'0 9'3 5000 42'0 -0'5 42'5 42'0 41'7 0.251244
0.250517 7'4 7'4 7'3 0'7 8'2 5050 45'6 -0'7 46'5 46'6 46'6 0.251389
0.251815 7'5 5'0 6'4 0'6 7'2 5100 49'6 -1'0 50'6 51'1 48'2 0.253354
0.255333 6'4 4'5 5'5 0'7 6'4 5150 53'7 -0'7 54'6 58'5 52'4 0.25563
0.255326 6'1 4'0 4'7 0'6 5'5 5200 58'1 -0'7 59'0 58'3 58'3 0.258445
0.258014 ... ... 4'3 0'5 5'0 5250 62'3 -1'1 63'4 ... ... 0.259835
0.261727 4'4 3'0 3'7 0'5 4'4 5300 66'6 -1'2 68'0 ... ... 0.262061
0.261687 ... ... 3'3 0'4 3'7 5350 71'2 -1'2 72'4 ... ... 0.265473
0.265538 3'2 2'3 3'0 0'4 3'4 5400 75'6 -1'2 77'0 ... ... 0.267742
0.268371 ... ... 2'5 0'4 3'1 5450 80'3 -1'2 81'5 ... ... 0.271701
0.270088 2'7 2'0 2'3 0'3 2'6 5500 85'0 -1'3 86'3 ... ... 0.274724
0.274034 ... ... 2'1 0'3 2'4 5550 89'6 -1'3 91'1 ... ... 0.280075
0.277149 2'3 2'3 2'0 0'2 2'2 5600 94'4 -1'4 96'0 ... ... 0.284789
0.279356 ... ... 1'7 0'1 2'0 5650 99'2 -1'5 100'7 ... ... 0.288835
0.284855 ... ... 1'5 0'2 1'7 5700 104'0 -1'5 105'5 ... ... 0.292171
0.285306 ... ... 1'4 0'1 1'5 5750 108'7 -1'5 110'4 ... ... 0.298975
0.289541 1'1 1'1 1'3 0'1 1'4 5800 113'6 -1'5 115'3 ... ... 0.305456
0.293216 ... ... 1'2 0'1 1'3 5850 118'5 -1'4 120'1 ... ... 0.311617
0.296287 1'4 1'4 1'1 0'1 1'2 5900 123'4 -1'4 125'0 ... ... 0.317455
0.306867 1'0 1'0 0'7 0'2 1'1 6000 133'2 -1'5 134'7 ... ... 0.328156
0.308898 ... ... 0'6 0'1 0'7 6100 143'1 -1'5 144'6 ... ... 0.343049
0.324026 ... ... 0'5 0'2 0'7 6200 153'0 -1'5 154'5 ... ... 0.357354
0.330352 0'6 0'6 0'4 0'2 0'6 6300 162'7 -1'5 164'4 ... ... 0.3711
0.334865 ... ... 0'4 0'1 0'5 6400 172'7 -1'5 174'4 ... ... 0.390345
0.348416 0'4 0'4 0'3 0'2 0'5 6500 182'6 -1'6 184'4 ... ... 0.403306
0.350082 ... ... 0'3 0'1 0'4 6600 192'6 -1'6 194'4 ... ... 0.422016
0.348702 ... ... 0'3 0'0 0'3 6700 202'6 -1'6 204'4 ... ... 0.440452
0.360754 ... ... 0'2 0'1 0'3 6800 212'6 -1'6 214'4 ... ... 0.458623
0.353958 ... ... 0'2 0'0 0'2 6900 222'6 -1'6 224'4 ... ... 0.476536
0.365106 0'2 0'2 0'2 0'0 0'2 7000 232'6 -1'6 234'4 ... ... 0.494199
0.37604 ... ... 0'2 0'0 0'2 7100 242'6 -1'6 244'4 ... ... 0.51162
0.386771 ... ... 0'2 0'0 0'2 7200 252'6 -1'6 254'4 ... ... 0.528805
0.39731 ... ... 0'2 0'0 0'2 7300 262'6 -1'6 264'4 ... ... 0.545761
0.407664 ... ... 0'2 0'0 0'2 7400 272'6 -1'6 274'4 ... ... 0.562495
0.417833 ... ... 0'2 0'0 0'2 7500 282'6 -1'6 284'4 ... ... 0.579011
0.42783 ... ... 0'2 0'0 0'2 7600 292'6 -1'6 294'4 ... ... 0.595318
0.405808 ... ... 0'1 0'0 0'1 7700 302'6 -1'6 304'4 ... ... 0.611419
0.414934 ... ... 0'1 0'0 0'1 7800 312'6 -1'6 314'4 ... ... 0.62732
0.423916 ... ... 0'1 0'0 0'1 7900 322'6 -1'6 324'4 ... ... 0.643027
0.432759 ... ... 0'1 0'0 0'1 8000 332'6 -1'6 334'4 ... ... 0.658545
0.441463 ... ... 0'1 0'0 0'1 8100 342'6 -1'6 344'4 ... ... 0.673878
0.450036 ... ... 0'1 0'0 0'1 8200 352'6 -1'6 354'4 ... ... 0.689032
0.458483 ... ... 0'1 0'0 0'1 8300 362'6 -1'6 364'4 ... ... 0.704009
0.466807 ... ... 0'1 0'0 0'1 8400 372'6 -1'6 374'4 ... ... 0.718816
0.47501 ... ... 0'1 0'0 0'1 8500 382'6 -1'6 384'4 ... ... 0.733455
0.483092 ... ... 0'1 0'0 0'1 8600 392'6 -1'6 394'4 ... ... 0.747931
0.491061 ... ... 0'1 0'0 0'1 8700 402'6 -1'6 404'4 ... ... 0.762248
0.514327 ... ... 0'1 0'0 0'1 9000 432'6 -1'6 434'4 ... ... 0.804278

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.