DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 442'4
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
1.667248 ... ... 229'4 3'0 232'4 2100 0'1 0'0 0'1 ... ... 1.461697
1.562348 ... ... 219'4 3'0 222'4 2200 0'1 0'0 0'1 ... ... 1.376416
1.462264 ... ... 209'4 3'0 212'4 2300 0'1 0'0 0'1 ... ... 1.294846
1.366572 ... ... 199'4 3'0 202'4 2400 0'1 0'0 0'1 ... ... 1.216625
1.274901 ... ... 189'4 3'0 192'4 2500 0'1 0'0 0'1 ... ... 1.141465
1.186923 ... ... 179'4 3'0 182'4 2600 0'1 0'0 0'1 ... ... 1.069097
1.102345 ... ... 169'4 3'0 172'4 2700 0'1 0'0 0'1 ... ... 0.99927
1.020911 ... ... 159'4 3'0 162'4 2800 0'1 0'0 0'1 ... ... 0.931788
0.942397 ... ... 149'4 3'0 152'4 2900 0'1 0'0 0'1 ... ... 0.866433
0.8666 ... ... 139'4 3'0 142'4 3000 0'1 0'0 0'1 ... ... 0.803057
0.793336 ... ... 129'4 3'0 132'4 3100 0'1 0'0 0'1 ... ... 0.74147
0.722436 ... ... 119'4 3'0 122'4 3200 0'1 0'0 0'1 ... ... 0.681536
0.653752 ... ... 109'4 3'0 112'4 3300 0'1 0'0 0'1 ... ... 0.623097
0.620197 ... ... 104'4 3'0 107'4 3350 0'1 0'0 0'1 ... ... 0.594404
0.587146 ... ... 99'4 3'0 102'4 3400 0'1 0'0 0'1 ... ... 0.566025
0.554581 ... ... 94'4 3'0 97'4 3450 0'1 0'0 0'1 ... ... 0.537954
0.52249 ... ... 89'4 3'0 92'4 3500 0'1 0'0 0'1 ... ... 0.510175
0.49086 ... ... 84'4 3'0 87'4 3550 0'1 0'0 0'1 ... ... 0.482663
0.459677 ... ... 79'4 3'0 82'4 3600 0'1 0'0 0'1 ... ... 0.455409
0.428928 ... ... 74'4 3'0 77'4 3650 0'1 0'0 0'1 ... ... 0.428383
0.440831 73'4 73'4 69'5 3'0 72'5 3700 0'1 0'0 0'1 ... ... 0.401578
0.410044 ... ... 64'5 3'0 67'5 3750 0'1 0'0 0'1 ... ... 0.374967
0.379604 ... ... 59'5 3'0 62'5 3800 0'1 0'0 0'1 ... ... 0.348523
0.310047 ... ... 54'5 2'7 57'4 3850 0'1 0'0 0'1 0'1 0'1 0.322233
0.319699 52'1 52'1 49'6 2'7 52'5 3900 0'2 0'0 0'2 0'2 0'2 0.328521
0.31431 ... ... 44'7 2'7 47'6 3950 0'2 -0'1 0'3 0'2 0'2 0.300234
0.28377 ... ... 39'7 2'7 42'6 4000 0'2 -0'1 0'3 0'4 0'2 0.271971
0.27019 ... ... 35'0 2'7 37'7 4050 0'3 -0'1 0'4 ... ... 0.262367
0.251923 31'4 31'1 30'1 2'7 33'0 4100 0'4 -0'1 0'5 0'6 0'4 0.246517
0.23992 ... ... 25'4 2'6 28'2 4150 0'6 -0'2 1'0 1'3 0'7 0.236468
0.234868 ... ... 23'5 2'6 26'3 4170 0'7 -0'2 1'1 1'4 1'4 0.231989
0.235909 ... ... 22'6 2'6 25'4 4180 1'0 -0'2 1'2 1'5 1'5 0.233344
0.236226 ... ... 21'7 2'6 24'5 4190 1'1 -0'2 1'3 1'6 1'6 0.233925
0.228736 25'0 23'3 21'0 2'5 23'5 4200 1'2 -0'2 1'4 2'0 1'0 0.233839
0.228259 ... ... 20'1 2'5 22'6 4210 1'2 -0'3 1'5 ... ... 0.226313
0.227224 ... ... 19'2 2'5 21'7 4220 1'3 -0'3 1'6 ... ... 0.225468
0.225686 ... ... 18'3 2'5 21'0 4230 1'4 -0'3 1'7 1'6 1'6 0.224097
0.223685 ... ... 17'5 2'4 20'1 4240 1'5 -0'4 2'1 2'2 2'2 0.222245
0.221252 20'1 14'3 16'6 2'4 19'2 4250 1'6 -0'4 2'2 3'0 1'4 0.219948
0.218412 14'4 14'4 16'0 2'3 18'3 4260 2'0 -0'4 2'4 ... ... 0.222681
0.220415 ... ... 15'2 2'3 17'5 4270 2'1 -0'5 2'6 3'3 1'7 0.219365
0.216633 ... ... 14'4 2'2 16'6 4280 2'2 -0'6 3'0 2'4 2'4 0.215684
0.217325 ... ... 13'6 2'2 16'0 4290 2'4 -0'6 3'2 3'7 3'2 0.21648
0.212703 17'0 13'0 13'0 2'1 15'1 4300 2'6 -0'6 3'4 4'6 2'2 0.216584
0.212251 15'3 12'3 12'2 2'1 14'3 4310 2'7 -0'7 3'6 4'3 4'3 0.211579
0.211192 9'3 9'3 11'5 2'0 13'5 4320 3'1 -1'0 4'1 3'7 3'7 0.210598
0.209559 9'3 8'4 10'7 2'0 12'7 4330 3'4 -0'7 4'3 6'0 4'4 0.213241
0.211465 ... ... 10'2 2'0 12'2 4340 3'6 -1'0 4'6 6'2 4'1 0.211013
0.208649 12'6 7'5 9'6 1'6 11'4 4350 4'1 -1'1 5'2 7'0 3'5 0.212241
0.209215 7'4 7'4 9'1 1'6 10'7 4360 4'3 -1'2 5'5 6'6 4'7 0.208885
0.209114 11'7 6'6 8'5 1'5 10'2 4370 4'6 -1'3 6'1 7'6 7'3 0.20884
0.208375 11'0 6'2 8'1 1'4 9'5 4380 5'1 -1'4 6'5 8'3 4'6 0.208155
0.210721 10'3 7'6 7'4 1'5 9'1 4390 5'5 -1'3 7'0 7'3 5'3 0.210552
0.208709 10'0 5'2 7'0 1'4 8'4 4400 6'0 -1'4 7'4 10'0 5'1 0.208589
0.209732 9'4 5'0 6'4 1'4 8'0 4410 6'4 -1'4 8'0 9'4 6'0 0.209661
0.210108 8'5 5'0 6'1 1'3 7'4 4420 7'0 -1'5 8'5 8'3 6'5 0.210084
0.209847 7'0 5'0 5'6 1'2 7'0 4430 7'4 -1'6 9'2 9'0 9'0 0.20987
0.208951 7'6 4'3 5'2 1'2 6'4 4440 8'0 -1'6 9'6 9'5 6'7 0.209022
0.21106 7'1 3'7 4'7 1'2 6'1 4450 8'5 -1'6 10'3 10'3 7'3 0.211179
0.208893 5'1 4'5 4'4 1'1 5'5 4460 9'1 -1'7 11'0 10'5 7'7 0.20906
0.209766 6'2 4'4 4'2 1'0 5'2 4470 9'6 -2'0 11'6 8'5 8'5 0.209983
0.210029 6'0 6'0 3'7 1'0 4'7 4480 10'3 -2'0 12'3 11'6 9'4 0.210299
0.213498 5'1 4'4 3'5 1'0 4'5 4490 11'1 -2'0 13'1 ... ... 0.213821
0.212576 5'2 2'5 3'3 0'7 4'2 4500 11'6 -2'1 13'7 16'6 10'3 0.212956
0.214976 4'5 3'2 3'1 0'7 4'0 4510 12'4 -2'1 14'5 ... ... 0.215416
0.212801 4'4 3'1 3'0 0'5 3'5 4520 13'1 -2'3 15'4 ... ... 0.213306
0.214085 4'0 2'4 2'6 0'5 3'3 4530 13'7 -2'3 16'2 ... ... 0.214658
0.214831 3'4 2'5 2'4 0'5 3'1 4540 14'5 -2'3 17'0 ... ... 0.215476
0.215016 2'1 1'7 2'2 0'5 2'7 4550 15'3 -2'3 17'6 16'5 16'5 0.21574
0.214608 ... ... 2'1 0'4 2'5 4560 16'1 -2'4 18'5 ... ... 0.215417
0.218326 3'0 2'1 2'0 0'4 2'4 4570 17'0 -2'4 19'4 ... ... 0.21922
0.216796 2'4 1'5 1'7 0'3 2'2 4580 17'6 -2'5 20'3 ... ... 0.217794
0.219679 2'0 1'4 1'6 0'3 2'1 4590 18'5 -2'5 21'2 ... ... 0.220775
0.222201 2'4 1'3 1'5 0'3 2'0 4600 19'3 -2'6 22'1 25'0 17'7 0.218091
0.224352 2'2 1'2 1'4 0'3 1'7 4610 20'2 -2'6 23'0 ... ... 0.220159
0.226118 1'7 1'3 1'3 0'3 1'6 4620 21'1 -2'6 23'7 ... ... 0.22183
0.227478 1'2 1'0 1'3 0'2 1'5 4630 22'1 -2'6 24'7 ... ... 0.229058
0.228408 1'3 1'3 1'2 0'2 1'4 4640 23'0 -2'6 25'6 27'3 24'6 0.230139
0.235283 1'4 1'0 1'1 0'3 1'4 4650 23'7 -2'6 26'5 30'3 24'7 0.230775
0.23558 ... ... 1'0 0'3 1'3 4660 24'7 -2'5 27'4 ... ... 0.237597
0.247158 1'3 0'7 0'7 0'2 1'1 4700 28'4 -2'7 31'3 31'4 27'1 0.242181
0.250853 0'7 0'6 0'6 0'0 0'6 4750 33'2 -3'0 36'2 ... ... 0.254975
0.267443 0'7 0'5 0'4 0'1 0'5 4800 38'1 -2'7 41'0 44'6 36'0 0.272982
0.280465 0'4 0'4 0'4 0'0 0'4 4850 43'0 -3'0 46'0 44'0 41'6 0.287914
0.305109 0'3 0'3 0'3 0'1 0'4 4900 47'7 -3'0 50'7 ... ... 0.299324
0.312288 0'3 0'3 0'2 0'1 0'3 4950 52'6 -3'0 55'6 ... ... 0.306288
0.334925 0'3 0'2 0'2 0'1 0'3 5000 57'6 -2'7 60'5 64'5 55'7 0.329954
0.357074 ... ... 0'2 0'1 0'3 5050 62'6 -2'7 65'5 ... ... 0.353252
0.355022 0'3 0'3 0'2 0'0 0'2 5100 67'5 -3'0 70'5 65'1 65'1 0.351691
0.37534 ... ... 0'2 0'0 0'2 5150 72'5 -3'0 75'5 ... ... 0.373762
0.359037 0'1 0'1 0'1 0'0 0'1 5200 77'4 -3'0 80'4 81'5 76'4 0.359494
0.377288 0'1 0'1 0'1 0'0 0'1 5250 82'4 -3'0 85'4 ... ... 0.380819
0.395235 0'2 0'2 0'1 0'0 0'1 5300 87'4 -3'0 90'4 ... ... 0.401944
0.41291 ... ... 0'1 0'0 0'1 5350 92'4 -3'0 95'4 ... ... 0.422872
0.430321 0'1 0'1 0'1 0'0 0'1 5400 97'4 -3'0 100'4 ... ... 0.443609
0.447469 ... ... 0'1 0'0 0'1 5450 102'4 -3'0 105'4 ... ... 0.464156
0.464374 ... ... 0'1 0'0 0'1 5500 107'4 -3'0 110'4 ... ... 0.484517
0.481048 ... ... 0'1 0'0 0'1 5550 112'4 -3'0 115'4 ... ... 0.504696
0.497488 ... ... 0'1 0'0 0'1 5600 117'4 -3'0 120'4 ... ... 0.524696
0.51371 ... ... 0'1 0'0 0'1 5650 122'4 -3'0 125'4 ... ... 0.54452
0.529722 ... ... 0'1 0'0 0'1 5700 127'4 -3'0 130'4 ... ... 0.564172
0.545525 ... ... 0'1 0'0 0'1 5750 132'4 -3'0 135'4 ... ... 0.583654
0.561128 ... ... 0'1 0'0 0'1 5800 137'4 -3'0 140'4 ... ... 0.602969
0.576542 ... ... 0'1 0'0 0'1 5850 142'4 -3'0 145'4 ... ... 0.622119
0.59177 ... ... 0'1 0'0 0'1 5900 147'4 -3'0 150'4 ... ... 0.641109
0.606816 ... ... 0'1 0'0 0'1 5950 152'4 -3'0 155'4 ... ... 0.659941
0.621676 ... ... 0'1 0'0 0'1 6000 157'4 -3'0 160'4 ... ... 0.678617
0.636366 ... ... 0'1 0'0 0'1 6050 162'4 -3'0 165'4 ... ... 0.69714
0.650893 ... ... 0'1 0'0 0'1 6100 167'4 -3'0 170'4 ... ... 0.715513
0.665261 ... ... 0'1 0'0 0'1 6150 172'4 -3'0 175'4 ... ... 0.733739
0.679469 ... ... 0'1 0'0 0'1 6200 177'4 -3'0 180'4 ... ... 0.751819
0.70741 ... ... 0'1 0'0 0'1 6300 187'4 -3'0 190'4 ... ... 0.787553
0.734763 ... ... 0'1 0'0 0'1 6400 197'4 -3'0 200'4 ... ... 0.822734
0.761557 ... ... 0'1 0'0 0'1 6500 207'4 -3'0 210'4 ... ... 0.857379
0.787806 ... ... 0'1 0'0 0'1 6600 217'4 -3'0 220'4 ... ... 0.891504
0.813543 ... ... 0'1 0'0 0'1 6700 227'4 -3'0 230'4 ... ... 0.925127
0.838788 ... ... 0'1 0'0 0'1 6800 237'4 -3'0 240'4 ... ... 0.958262
0.863547 ... ... 0'1 0'0 0'1 6900 247'4 -3'0 250'4 ... ... 0.990924
0.88785 ... ... 0'1 0'0 0'1 7000 257'4 -3'0 260'4 ... ... 1.023125
0.911726 ... ... 0'1 0'0 0'1 7100 267'4 -3'0 270'4 ... ... 1.05488
0.935182 ... ... 0'1 0'0 0'1 7200 277'4 -3'0 280'4 ... ... 1.0862
0.958216 ... ... 0'1 0'0 0'1 7300 287'4 -3'0 290'4 ... ... 1.117098
0.98086 ... ... 0'1 0'0 0'1 7400 297'4 -3'0 300'4 ... ... 1.147586
1.003127 ... ... 0'1 0'0 0'1 7500 307'4 -3'0 310'4 ... ... 1.177673
1.025031 ... ... 0'1 0'0 0'1 7600 317'4 -3'0 320'4 ... ... 1.207371
1.046575 ... ... 0'1 0'0 0'1 7700 327'4 -3'0 330'4 ... ... 1.23669
1.067776 ... ... 0'1 0'0 0'1 7800 337'4 -3'0 340'4 ... ... 1.265642
1.088648 ... ... 0'1 0'0 0'1 7900 347'4 -3'0 350'4 ... ... 1.294234
1.109202 ... ... 0'1 0'0 0'1 8000 357'4 -3'0 360'4 ... ... 1.322477
1.129446 ... ... 0'1 0'0 0'1 8100 367'4 -3'0 370'4 ... ... 1.350378
1.149384 ... ... 0'1 0'0 0'1 8200 377'4 -3'0 380'4 ... ... 1.377947
1.169021 ... ... 0'1 0'0 0'1 8300 387'4 -3'0 390'4 ... ... 1.405193
1.188375 ... ... 0'1 0'0 0'1 8400 397'4 -3'0 400'4 ... ... 1.432122
1.207455 ... ... 0'1 0'0 0'1 8500 407'4 -3'0 410'4 ... ... 1.458743
1.226268 ... ... 0'1 0'0 0'1 8600 417'4 -3'0 420'4 ... ... 1.485061
1.244823 ... ... 0'1 0'0 0'1 8700 427'4 -3'0 430'4 ... ... 1.511085
1.298979 ... ... 0'1 0'0 0'1 9000 457'4 -3'0 460'4 ... ... 1.587456
1.540996 ... ... 0'1 0'0 0'1 10500 607'4 -3'0 610'4 ... ... 1.935875
1.694095 ... ... 0'1 0'0 0'1 11600 717'4 -3'0 720'4 ... ... 2.162222

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.