DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 445'2
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.700179 ... ... 229'2 -4'0 225'2 2200 0'1 0'0 0'1 ... ... 0.44066
0.655409 ... ... 219'2 -4'0 215'2 2300 0'1 0'0 0'1 ... ... 0.414764
0.61266 ... ... 209'2 -4'0 205'2 2400 0'1 0'0 0'1 ... ... 0.389935
0.571755 ... ... 199'2 -4'0 195'2 2500 0'1 0'0 0'1 ... ... 0.366077
0.53254 ... ... 189'2 -4'0 185'2 2600 0'1 0'0 0'1 ... ... 0.343109
0.494878 ... ... 179'2 -4'0 175'2 2700 0'1 0'0 0'1 ... ... 0.320948
0.458648 ... ... 169'2 -4'0 165'2 2800 0'1 0'0 0'1 ... ... 0.299533
0.423744 ... ... 159'2 -4'0 155'2 2900 0'1 0'0 0'1 ... ... 0.278795
0.39007 ... ... 149'2 -4'0 145'2 3000 0'1 0'0 0'1 ... ... 0.258688
0.35754 ... ... 139'2 -4'0 135'2 3100 0'1 0'0 0'1 ... ... 0.239151
0.326077 ... ... 129'2 -4'0 125'2 3200 0'2 0'0 0'2 ... ... 0.240409
0.295612 ... ... 119'2 -4'0 115'2 3300 0'2 0'0 0'2 ... ... 0.220468
0.266081 ... ... 109'2 -4'0 105'2 3400 0'3 0'0 0'3 ... ... 0.213241
0.251648 ... ... 104'2 -4'0 100'2 3450 0'3 0'0 0'3 ... ... 0.20319
0.237427 ... ... 99'2 -4'0 95'2 3500 0'4 0'0 0'4 ... ... 0.202354
0.22827 ... ... 94'3 -4'0 90'3 3550 0'4 0'0 0'4 ... ... 0.192131
0.214414 ... ... 89'3 -4'0 85'3 3600 0'5 0'0 0'5 ... ... 0.189189
0.20525 ... ... 84'4 -4'0 80'4 3650 0'6 0'0 0'6 ... ... 0.184953
0.195926 ... ... 79'5 -4'0 75'5 3700 0'7 0'0 0'7 ... ... 0.179729
0.190199 ... ... 74'6 -3'7 70'7 3750 1'1 0'1 1'0 ... ... 0.178115
0.18371 ... ... 70'0 -3'7 66'1 3800 1'3 0'1 1'2 ... ... 0.17477
0.179541 ... ... 65'3 -3'7 61'4 3850 1'6 0'1 1'5 ... ... 0.173303
0.176823 ... ... 60'6 -3'6 57'0 3900 2'2 0'2 2'0 ... ... 0.172741
0.174889 ... ... 56'2 -3'5 52'5 3950 2'6 0'2 2'4 ... ... 0.170148
0.173281 ... ... 51'7 -3'4 48'3 4000 3'4 0'3 3'1 3'3 3'1 0.170131
0.1717 ... ... 47'6 -3'4 44'2 4050 4'3 0'4 3'7 4'4 4'3 0.1698
0.171588 ... ... 43'6 -3'3 40'3 4100 5'4 0'5 4'7 5'5 4'6 0.1707
0.172401 ... ... 39'7 -3'1 36'6 4150 6'6 0'6 6'0 6'0 5'7 0.170847
0.172424 ... ... 36'2 -3'0 33'2 4200 8'2 1'0 7'2 8'0 7'1 0.171679
0.174321 ... ... 32'7 -2'6 30'1 4250 10'0 1'1 8'7 9'6 9'0 0.172974
0.175276 ... ... 29'5 -2'4 27'1 4300 12'0 1'3 10'5 12'0 10'4 0.174615
0.176596 26'5 24'1 26'6 -2'3 24'3 4350 14'2 1'5 12'5 12'5 12'5 0.17656
0.178265 24'2 21'2 24'0 -2'1 21'7 4400 16'5 1'6 14'7 16'6 15'1 0.177647
0.180313 21'6 19'0 21'5 -2'0 19'5 4450 19'3 2'0 17'3 19'3 19'3 0.180284
0.181656 20'0 17'2 19'3 -1'7 17'4 4500 22'2 2'1 20'1 23'0 20'2 0.182208
0.183542 17'0 15'3 17'3 -1'6 15'5 4550 25'2 2'2 23'0 24'7 22'7 0.183519
0.186091 16'2 13'4 15'4 -1'4 14'0 4600 28'4 2'3 26'1 27'0 27'0 0.185478
0.187041 ... ... 13'7 -1'4 12'3 4650 32'0 2'5 29'3 29'6 29'6 0.188237
0.190135 12'7 11'0 12'3 -1'2 11'1 4700 35'5 2'6 32'7 35'2 35'2 0.190745
0.19183 11'1 10'0 11'0 -1'1 9'7 4750 39'2 2'6 36'4 ... ... 0.191817
0.193447 10'0 9'6 9'6 -1'0 8'6 4800 43'1 2'7 40'2 ... ... 0.194116
0.195108 8'0 7'7 8'6 -1'0 7'6 4850 47'1 3'0 44'1 ... ... 0.196525
0.198451 8'0 7'0 7'6 -0'6 7'0 4900 51'2 3'1 48'1 ... ... 0.199196
0.200729 6'2 6'2 6'7 -0'5 6'2 4950 55'4 3'2 52'2 ... ... 0.202306
0.20188 6'4 5'4 6'1 -0'5 5'4 5000 59'6 3'3 56'3 ... ... 0.204398
0.205393 5'5 5'4 5'4 -0'4 5'0 5050 64'1 3'3 60'6 ... ... 0.207175
0.206155 ... ... 5'0 -0'5 4'3 5100 68'5 3'4 65'1 ... ... 0.210886
0.209812 4'1 4'1 4'4 -0'4 4'0 5150 73'1 3'4 69'5 ... ... 0.213833
0.212748 ... ... 4'1 -0'4 3'5 5200 77'6 3'5 74'1 ... ... 0.218069
0.214917 ... ... 3'6 -0'4 3'2 5250 82'3 3'5 78'6 ... ... 0.221708
0.218714 ... ... 3'3 -0'3 3'0 5300 87'0 3'5 83'3 ... ... 0.224726
0.221951 ... ... 3'1 -0'3 2'6 5350 91'6 3'5 88'1 ... ... 0.229557
0.224595 ... ... 2'7 -0'3 2'4 5400 96'4 3'5 92'7 ... ... 0.23398
0.229535 ... ... 2'5 -0'2 2'3 5450 101'3 3'6 97'5 ... ... 0.24066
0.23415 ... ... 2'4 -0'2 2'2 5500 106'1 3'6 102'3 ... ... 0.244385
0.238436 ... ... 2'2 -0'1 2'1 5550 111'0 3'6 107'2 ... ... 0.250582
0.242387 ... ... 2'1 -0'1 2'0 5600 115'7 3'6 112'1 ... ... 0.256585
0.245994 ... ... 2'0 -0'1 1'7 5650 120'6 3'7 116'7 ... ... 0.2624
0.249244 1'7 1'7 1'7 -0'1 1'6 5700 125'6 4'0 121'6 ... ... 0.271115
0.255977 ... ... 1'6 0'0 1'6 5750 130'5 4'0 126'5 ... ... 0.276656
0.258692 ... ... 1'6 -0'1 1'5 5800 135'4 4'0 131'4 ... ... 0.282023
0.262913 ... ... 1'4 -0'1 1'3 5900 145'2 3'7 141'3 ... ... 0.292249
0.270367 1'3 1'3 1'3 -0'1 1'2 6000 155'1 3'7 151'2 ... ... 0.305365
0.27693 ... ... 1'2 -0'1 1'1 6100 165'0 3'7 161'1 ... ... 0.31813
0.282543 ... ... 1'1 -0'1 1'0 6200 174'7 3'7 171'0 ... ... 0.330565
0.287115 ... ... 1'0 -0'1 0'7 6300 184'7 4'0 180'7 ... ... 0.346392
0.297642 1'0 1'0 1'0 -0'1 0'7 6400 194'6 3'7 190'7 ... ... 0.358302
0.300625 ... ... 0'7 -0'1 0'6 6500 204'6 4'0 200'6 ... ... 0.373679
0.310528 ... ... 0'6 0'0 0'6 6600 214'6 4'0 210'6 ... ... 0.38883
0.311718 ... ... 0'6 -0'1 0'5 6700 224'6 4'0 220'6 ... ... 0.403761
0.321033 ... ... 0'6 -0'1 0'5 6800 234'6 4'0 230'6 ... ... 0.418479
0.320055 ... ... 0'5 -0'1 0'4 6900 244'6 4'0 240'6 ... ... 0.432991
0.32881 ... ... 0'5 -0'1 0'4 7000 254'6 4'0 250'6 ... ... 0.447302
0.337401 ... ... 0'4 0'0 0'4 7100 264'6 4'0 260'6 ... ... 0.461419
0.34583 ... ... 0'4 0'0 0'4 7200 274'6 4'0 270'6 ... ... 0.475346
0.341209 ... ... 0'4 -0'1 0'3 7300 284'6 4'0 280'6 ... ... 0.489091
0.349122 ... ... 0'4 -0'1 0'3 7400 294'6 4'0 290'6 ... ... 0.502656
0.356899 ... ... 0'4 -0'1 0'3 7500 304'6 4'0 300'6 ... ... 0.516049
0.364544 ... ... 0'4 -0'1 0'3 7600 314'6 4'0 310'6 ... ... 0.529272
0.372062 ... ... 0'4 -0'1 0'3 7700 324'6 4'0 320'6 ... ... 0.542331
0.379454 ... ... 0'3 0'0 0'3 7800 334'6 4'0 330'6 ... ... 0.555231
0.386728 0'2 0'2 0'3 0'0 0'3 7900 344'6 4'0 340'6 ... ... 0.567974

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.