DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 461'2
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
0.606944 ... ... 228'0 3'2 231'2 2300 0'1 0'0 0'1 ... ... 0.353867
0.569229 ... ... 218'0 3'2 221'2 2400 0'1 0'0 0'1 ... ... 0.333701
0.53316 ... ... 208'0 3'2 211'2 2500 0'1 0'0 0'1 ... ... 0.314331
0.498599 ... ... 198'0 3'2 201'2 2600 0'1 0'0 0'1 ... ... 0.295686
0.465422 ... ... 188'0 3'2 191'2 2700 0'1 0'0 0'1 ... ... 0.277712
0.43352 ... ... 178'0 3'2 181'2 2800 0'2 0'0 0'2 ... ... 0.282771
0.402797 ... ... 168'0 3'2 171'2 2900 0'2 0'0 0'2 ... ... 0.26473
0.373168 ... ... 158'0 3'2 161'2 3000 0'3 0'0 0'3 ... ... 0.261105
0.344554 ... ... 148'0 3'2 151'2 3100 0'4 0'0 0'4 ... ... 0.253756
0.316888 ... ... 138'0 3'2 141'2 3200 0'4 0'0 0'4 ... ... 0.235854
0.290105 ... ... 128'0 3'2 131'2 3300 0'5 0'0 0'5 ... ... 0.226261
0.264151 ... ... 118'0 3'2 121'2 3400 0'6 0'0 0'6 ... ... 0.215242
0.254817 ... ... 113'1 3'2 116'3 3450 0'7 0'0 0'7 ... ... 0.212109
0.242296 ... ... 108'1 3'2 111'3 3500 0'7 -0'1 1'0 ... ... 0.203186
0.233151 ... ... 103'2 3'2 106'4 3550 1'0 -0'1 1'1 ... ... 0.199249
0.22096 ... ... 98'3 3'1 101'4 3600 1'1 -0'1 1'2 ... ... 0.194734
0.21492 ... ... 93'4 3'2 96'6 3650 1'2 -0'1 1'3 ... ... 0.189736
0.205824 ... ... 88'6 3'1 91'7 3700 1'4 -0'1 1'5 ... ... 0.187807
0.19937 ... ... 84'0 3'1 87'1 3750 1'6 -0'1 1'7 ... ... 0.184858
0.195053 ... ... 79'3 3'1 82'4 3800 2'1 -0'1 2'2 ... ... 0.183791
0.190139 ... ... 74'6 3'1 77'7 3850 2'4 -0'1 2'5 ... ... 0.181513
0.186727 ... ... 70'3 3'0 73'3 3900 3'0 -0'1 3'1 ... ... 0.180402
0.182538 ... ... 66'0 2'7 68'7 3950 3'4 -0'2 3'6 ... ... 0.178092
0.181076 ... ... 61'6 2'7 64'5 4000 4'1 -0'3 4'4 5'0 4'2 0.176541
0.178492 ... ... 57'5 2'6 60'3 4050 4'7 -0'4 5'3 ... ... 0.175448
0.177811 ... ... 53'6 2'5 56'3 4100 5'7 -0'4 6'3 ... ... 0.176042
0.177204 ... ... 50'0 2'4 52'4 4150 6'7 -0'5 7'4 ... ... 0.175181
0.176578 ... ... 46'3 2'3 48'6 4200 8'1 -0'6 8'7 ... ... 0.175564
0.177019 ... ... 43'0 2'2 45'2 4250 9'5 -0'7 10'4 9'4 9'4 0.176882
0.178293 42'0 42'0 39'6 2'2 42'0 4300 11'2 -1'0 12'2 ... ... 0.177845
0.179216 ... ... 36'7 2'0 38'7 4350 13'0 -1'1 14'1 ... ... 0.178484
0.180818 ... ... 34'0 2'0 36'0 4400 15'1 -1'1 16'2 15'0 15'0 0.180817
0.182067 ... ... 31'3 1'7 33'2 4450 17'2 -1'3 18'5 ... ... 0.181783
0.183953 30'4 30'1 28'7 1'7 30'6 4500 19'5 -1'3 21'0 ... ... 0.183399
0.18554 ... ... 26'5 1'6 28'3 4550 22'1 -1'4 23'5 ... ... 0.184722
0.185961 26'0 26'0 24'4 1'4 26'0 4600 24'7 -1'5 26'4 25'1 25'1 0.186717
0.188013 22'7 22'7 22'4 1'4 24'0 4650 27'5 -1'6 29'3 ... ... 0.187583
0.188985 ... ... 20'5 1'3 22'0 4700 30'5 -1'6 32'3 ... ... 0.189201
0.189835 20'4 20'4 18'7 1'2 20'1 4750 33'6 -1'7 35'5 ... ... 0.190703
0.191536 ... ... 17'2 1'2 18'4 4800 36'7 -2'0 38'7 ... ... 0.191207
0.192281 ... ... 15'6 1'1 16'7 4850 40'2 -2'1 42'3 ... ... 0.192616
0.194005 ... ... 14'3 1'1 15'4 4900 43'6 -2'1 45'7 ... ... 0.194063
0.19485 ... ... 13'1 1'0 14'1 4950 47'3 -2'1 49'4 ... ... 0.195609
0.196842 12'6 12'4 12'0 1'0 13'0 5000 51'1 -2'2 53'3 ... ... 0.197322
0.198041 11'6 11'6 10'7 1'0 11'7 5050 55'0 -2'2 57'2 ... ... 0.199278
0.199518 ... ... 9'7 1'0 10'7 5100 58'7 -2'3 61'2 ... ... 0.200478
0.200235 ... ... 9'1 0'6 9'7 5150 62'7 -2'3 65'2 ... ... 0.202027
0.201332 ... ... 8'2 0'6 9'0 5200 67'0 -2'3 69'3 ... ... 0.204022
0.202919 ... ... 7'5 0'5 8'2 5250 71'1 -2'4 73'5 ... ... 0.205362
0.205118 ... ... 7'0 0'5 7'5 5300 75'3 -2'5 78'0 ... ... 0.207289
0.206733 6'3 6'3 6'3 0'5 7'0 5350 79'6 -2'5 82'3 ... ... 0.209932
0.20774 ... ... 5'7 0'4 6'3 5400 84'1 -2'5 86'6 ... ... 0.212065
0.209569 ... ... 5'3 0'4 5'7 5450 88'4 -2'6 91'2 ... ... 0.21367
0.210859 ... ... 5'0 0'3 5'3 5500 93'0 -2'7 95'7 ... ... 0.216225
0.213197 ... ... 4'5 0'3 5'0 5550 97'4 -2'7 100'3 ... ... 0.218341
0.215095 ... ... 4'2 0'3 4'5 5600 102'1 -2'7 105'0 ... ... 0.221633
0.21653 ... ... 4'0 0'2 4'2 5650 106'6 -3'0 109'6 ... ... 0.224597
0.219345 ... ... 3'5 0'3 4'0 5700 111'3 -3'0 114'3 ... ... 0.227224
0.219869 ... ... 3'3 0'2 3'5 5750 116'1 -3'0 119'1 ... ... 0.231333
0.221915 ... ... 3'2 0'1 3'3 5800 120'7 -3'0 123'7 ... ... 0.235228
0.227162 ... ... 2'7 0'1 3'0 5900 130'3 -3'1 133'4 ... ... 0.242381
0.23124 ... ... 2'4 0'1 2'5 6000 140'0 -3'1 143'1 ... ... 0.250801
0.236764 ... ... 2'2 0'1 2'3 6100 149'6 -3'1 152'7 ... ... 0.260821
0.241408 ... ... 2'0 0'1 2'1 6200 159'4 -3'1 162'5 ... ... 0.270453
0.248275 ... ... 1'7 0'1 2'0 6300 169'2 -3'2 172'4 ... ... 0.279719
0.251265 ... ... 1'6 0'0 1'6 6400 179'1 -3'2 182'3 ... ... 0.291018
0.256894 ... ... 1'5 0'0 1'5 6500 189'0 -3'2 192'2 ... ... 0.302092
0.261981 ... ... 1'4 0'0 1'4 6600 198'7 -3'2 202'1 ... ... 0.312952
0.266506 ... ... 1'3 0'0 1'3 6700 208'7 -3'2 212'1 ... ... 0.326032
0.274876 ... ... 1'3 0'0 1'3 6800 218'6 -3'2 222'0 ... ... 0.33652
0.278542 ... ... 1'2 0'0 1'2 6900 228'6 -3'2 232'0 ... ... 0.349249
0.286482 ... ... 1'1 0'1 1'2 7000 238'6 -3'2 242'0 ... ... 0.361803
0.289266 ... ... 1'1 0'0 1'1 7100 248'6 -3'2 252'0 ... ... 0.374187
0.296808 ... ... 1'0 0'1 1'1 7200 258'6 -3'2 262'0 ... ... 0.386406
0.298663 ... ... 1'0 0'0 1'0 7300 268'6 -3'2 272'0 ... ... 0.398464
0.305832 ... ... 0'7 0'1 1'0 7400 278'6 -3'2 282'0 ... ... 0.410366
0.306673 ... ... 0'7 0'0 0'7 7500 288'6 -3'2 292'0 ... ... 0.422117
0.313492 ... ... 0'7 0'0 0'7 7600 298'6 -3'2 302'0 ... ... 0.43372
0.320191 ... ... 0'6 0'1 0'7 7700 308'6 -3'2 312'0 ... ... 0.445179
0.319668 ... ... 0'6 0'0 0'6 7800 318'6 -3'2 322'0 ... ... 0.456499
0.326045 ... ... 0'5 0'1 0'6 7900 328'6 -3'2 332'0 ... ... 0.467683

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.