DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 374'0
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.511048 ... ... 161'4 2'4 164'0 2100 0'1 0'0 0'1 ... ... 1.465137
1.388748 ... ... 151'4 2'4 154'0 2200 0'1 0'0 0'1 ... ... 1.356322
1.272003 ... ... 141'4 2'4 144'0 2300 0'1 0'0 0'1 ... ... 1.252
1.160326 ... ... 131'4 2'4 134'0 2400 0'1 0'0 0'1 ... ... 1.151752
1.053296 ... ... 121'4 2'4 124'0 2500 0'1 0'0 0'1 ... ... 1.055161
1.044979 ... ... 111'4 2'5 114'1 2600 0'1 0'0 0'1 ... ... 0.961886
0.942634 ... ... 101'5 2'4 104'1 2700 0'1 0'0 0'1 ... ... 0.871587
0.843854 ... ... 91'5 2'4 94'1 2800 0'1 0'0 0'1 ... ... 0.783946
0.748305 ... ... 81'5 2'4 84'1 2900 0'1 0'0 0'1 ... ... 0.698679
0.655703 ... ... 71'5 2'4 74'1 3000 0'1 0'0 0'1 ... ... 0.615493
0.610408 ... ... 66'5 2'4 69'1 3050 0'1 0'0 0'1 ... ... 0.574588
0.565736 ... ... 61'5 2'4 64'1 3100 0'1 0'0 0'1 ... ... 0.534081
0.521641 ... ... 56'5 2'4 59'1 3150 0'1 0'0 0'1 ... ... 0.493947
0.478086 ... ... 51'5 2'4 54'1 3200 0'1 0'0 0'1 ... ... 0.454119
0.435023 ... ... 46'5 2'4 49'1 3250 0'1 0'0 0'1 ... ... 0.414567
0.392393 ... ... 41'5 2'4 44'1 3300 0'1 0'0 0'1 ... ... 0.37522
0.350142 ... ... 36'5 2'4 39'1 3350 0'1 0'0 0'1 ... ... 0.336014
0.30819 ... ... 31'5 2'4 34'1 3400 0'1 0'0 0'1 ... ... 0.296867
0.266443 ... ... 26'5 2'4 29'1 3450 0'1 0'0 0'1 0'1 0'1 0.257672
0.251396 ... ... 21'6 2'4 24'2 3500 0'2 0'0 0'2 0'2 0'1 0.246968
0.224488 ... ... ... ... 21'2 3530 0'2 ... ... ... ... 0.220894
0.215478 ... ... ... ... 20'2 3540 0'2 ... ... ... ... 0.212146
0.224427 ... ... 17'0 2'3 19'3 3550 0'3 -0'1 0'4 0'4 0'2 0.221924
0.214868 ... ... ... ... 18'3 3560 0'3 ... ... ... ... 0.212561
0.219718 ... ... ... ... 17'4 3570 0'4 ... ... ... ... 0.217872
0.222193 ... ... ... ... 16'5 3580 0'5 ... ... ... ... 0.220664
0.2117 ... ... ... ... 15'5 3590 0'5 ... ... 0'6 0'6 0.210307
0.212006 15'0 12'7 12'5 2'1 14'6 3600 0'6 -0'3 1'1 1'1 0'6 0.210835
0.210911 ... ... 11'7 2'0 13'7 3610 0'7 -0'4 1'3 ... ... 0.209914
0.208628 ... ... 11'0 2'0 13'0 3620 1'0 -0'4 1'4 1'2 0'6 0.207777
0.205303 ... ... 10'2 1'7 12'1 3630 1'1 -0'5 1'6 1'5 1'5 0.204573
0.20103 ... ... 9'3 1'7 11'2 3640 1'2 -0'5 1'7 ... ... 0.200407
0.195866 ... ... 8'5 1'6 10'3 3650 1'3 -0'6 2'1 2'1 1'2 0.195337
0.196812 ... ... 8'0 1'5 9'5 3660 1'5 -0'7 2'4 ... ... 0.196374
0.196195 ... ... 7'2 1'5 8'7 3670 2'0 -0'6 2'6 1'7 1'7 0.202304
0.200353 ... ... 6'5 1'5 8'2 3680 2'2 -0'7 3'1 3'1 2'1 0.20006
0.202697 ... ... 6'1 1'4 7'5 3690 2'5 -1'0 3'5 3'2 2'3 0.202463
0.197757 7'4 5'3 5'4 1'3 6'7 3700 2'7 -1'1 4'0 4'1 2'3 0.197576
0.197198 5'7 4'6 4'7 1'3 6'2 3710 3'2 -1'1 4'3 4'2 3'0 0.197066
0.195201 5'5 4'6 4'3 1'2 5'5 3720 3'5 -1'2 4'7 4'6 3'1 0.195115
0.197157 5'1 5'1 3'7 1'2 5'1 3730 4'1 -1'2 5'3 5'3 3'3 0.197114
0.197608 3'6 3'5 3'4 1'1 4'5 3740 4'5 -1'3 6'0 5'5 3'6 0.197608
0.196588 4'7 3'0 3'2 0'7 4'1 3750 5'1 -1'5 6'6 6'4 4'6 0.19663
0.194074 3'6 2'7 3'0 0'5 3'5 3760 5'5 -1'7 7'4 ... ... 0.19416
0.189983 ... ... 2'6 0'3 3'1 3770 6'1 -2'1 8'2 7'2 6'6 0.190115
0.189822 2'5 2'4 2'4 0'2 2'6 3780 6'6 -2'2 9'0 6'0 5'7 0.190002
0.188103 2'5 2'3 2'2 0'1 2'3 3790 7'3 -2'3 9'6 ... ... 0.188336
0.196876 2'7 1'6 1'7 0'3 2'2 3800 8'2 -2'1 10'3 10'2 7'1 0.197164
0.198553 1'6 1'5 1'6 0'2 2'0 3810 9'0 -2'1 11'1 8'6 8'6 0.198904
0.198919 1'5 1'5 1'5 0'1 1'6 3820 9'6 -2'2 12'0 ... ... 0.199341
0.204847 ... ... 1'4 0'1 1'5 3830 10'4 -2'4 13'0 11'5 11'5 0.198351
0.209995 1'7 1'4 1'3 0'1 1'4 3840 11'3 -2'3 13'6 ... ... 0.20324
0.214351 1'5 1'0 1'2 0'1 1'3 3850 12'3 -2'3 14'6 11'5 10'7 0.215017
0.217889 1'2 1'2 1'1 0'1 1'2 3860 13'2 -2'3 15'5 12'0 12'0 0.218656
0.220564 1'1 1'1 1'0 0'1 1'1 3870 14'1 -2'3 16'4 14'7 14'0 0.221445
0.212961 1'1 1'0 1'0 -0'1 0'7 3880 14'7 -2'5 17'4 16'6 15'0 0.214024
0.223026 0'6 0'6 0'7 0'0 0'7 3890 15'7 -2'4 18'3 ... ... 0.224196
0.222557 1'1 0'5 0'6 0'0 0'6 3900 16'6 -2'4 19'2 19'5 15'4 0.223914
0.220673 0'5 0'5 0'6 -0'1 0'5 3910 17'5 -2'5 20'2 ... ... 0.222272
0.229818 0'6 0'6 0'6 -0'1 0'5 3920 18'5 -2'5 21'2 ... ... 0.231549
0.238855 ... ... 0'5 0'0 0'5 3930 19'5 -2'4 22'1 ... ... 0.240725
0.247788 ... ... 0'5 0'0 0'5 3940 20'5 -2'3 23'0 21'1 21'1 0.2498
0.24291 0'4 0'4 0'4 0'0 0'4 3950 21'4 -2'4 24'0 23'7 20'2 0.245307
0.251366 0'4 0'3 0'3 0'1 0'4 3960 22'4 -2'3 24'7 ... ... 0.253927
0.25974 0'3 0'3 0'3 0'1 0'4 3970 23'4 -2'3 25'7 ... ... 0.262473
0.25147 ... ... 0'3 0'0 0'3 3980 24'3 -2'4 26'7 ... ... 0.254829
0.259358 ... ... 0'3 0'0 0'3 3990 25'3 -2'4 27'7 ... ... 0.262927
0.267181 0'3 0'2 0'3 0'0 0'3 4000 26'3 -2'4 28'7 29'2 24'6 0.270962
0.253813 ... ... 0'3 -0'1 0'2 4010 27'2 -2'5 29'7 ... ... 0.258773
0.261104 0'2 0'2 0'3 -0'1 0'2 4020 28'2 -2'4 30'6 ... ... 0.266343
0.268341 0'3 0'3 0'2 0'0 0'2 4030 29'2 -2'4 31'6 ... ... 0.273865
0.275526 ... ... 0'2 0'0 0'2 4040 30'2 -2'4 32'6 ... ... 0.28134
0.28266 0'2 0'2 0'2 0'0 0'2 4050 31'2 -2'4 33'6 33'0 33'0 0.288769
0.289746 ... ... 0'2 0'0 0'2 4060 32'2 -2'4 34'6 ... ... 0.296155
0.296785 ... ... 0'2 0'0 0'2 4070 33'2 -2'4 35'6 ... ... 0.303499
0.303778 ... ... 0'2 0'0 0'2 4080 34'2 -2'3 36'5 ... ... 0.310801
0.310727 ... ... 0'1 0'1 0'2 4090 35'2 -2'3 37'5 ... ... 0.318063
0.283776 0'1 0'1 0'1 0'0 0'1 4100 36'1 -2'4 38'5 38'6 36'0 0.29505
0.290101 ... ... 0'1 0'0 0'1 4110 37'1 -2'4 39'5 ... ... 0.301853
0.296393 ... ... 0'1 0'0 0'1 4120 38'1 -2'4 40'5 ... ... 0.308627
0.302648 0'1 0'1 0'1 0'0 0'1 4130 39'1 -2'4 41'5 ... ... 0.315372
0.308868 0'1 0'1 0'1 0'0 0'1 4140 40'1 -2'4 42'5 ... ... 0.322089
0.315056 0'2 0'1 0'1 0'0 0'1 4150 41'1 -2'4 43'5 43'2 42'5 0.328779
0.321212 ... ... 0'1 0'0 0'1 4160 42'1 -2'4 44'5 ... ... 0.335441
0.327335 0'1 0'1 0'1 0'0 0'1 4170 43'1 -2'4 45'5 ... ... 0.342077
0.333427 0'1 0'1 0'1 0'0 0'1 4180 44'1 -2'4 46'5 ... ... 0.348687
0.345519 0'1 0'0 0'1 0'0 0'1 4200 46'1 -2'4 48'5 48'4 44'6 0.361833
0.375244 0'1 0'1 0'1 0'0 0'1 4250 51'1 -2'4 53'5 ... ... 0.394278
0.404287 0'1 0'1 0'1 0'0 0'1 4300 56'1 -2'4 58'5 ... ... 0.426157
0.432705 ... ... 0'1 0'0 0'1 4350 61'1 -2'4 63'5 ... ... 0.457522
0.460535 0'1 0'1 0'1 0'0 0'1 4400 66'1 -2'4 68'5 ... ... 0.488398
0.487822 ... ... 0'1 0'0 0'1 4450 71'1 -2'4 73'5 ... ... 0.518811
0.514583 0'1 0'1 0'1 0'0 0'1 4500 76'1 -2'4 78'5 ... ... 0.548793
0.540869 ... ... 0'1 0'0 0'1 4550 81'1 -2'4 83'5 ... ... 0.578364
0.566678 0'1 0'1 0'1 0'0 0'1 4600 86'1 -2'4 88'5 ... ... 0.607535
0.592049 ... ... 0'1 0'0 0'1 4650 91'1 -2'4 93'5 ... ... 0.63633
0.617001 ... ... 0'1 0'0 0'1 4700 96'1 -2'4 98'5 96'4 96'4 0.664762
0.641545 ... ... 0'1 0'0 0'1 4750 101'1 -2'4 103'5 ... ... 0.692845
0.665705 ... ... 0'1 0'0 0'1 4800 106'1 -2'3 108'4 ... ... 0.720585
0.689489 ... ... 0'1 0'0 0'1 4850 111'1 -2'3 113'4 ... ... 0.748003
0.712913 ... ... 0'1 0'0 0'1 4900 116'1 -2'3 118'4 ... ... 0.775106
0.735998 ... ... 0'1 0'0 0'1 4950 121'0 -2'4 123'4 ... ... 0.732558
0.758752 ... ... 0'1 0'0 0'1 5000 126'0 -2'4 128'4 ... ... 0.758855
0.781175 ... ... 0'1 0'0 0'1 5050 131'0 -2'4 133'4 ... ... 0.784894
0.803284 ... ... 0'1 0'0 0'1 5100 136'0 -2'4 138'4 ... ... 0.81068
0.825099 ... ... 0'1 0'0 0'1 5150 141'0 -2'4 143'4 ... ... 0.836215
0.846627 ... ... 0'1 0'0 0'1 5200 146'0 -2'4 148'4 ... ... 0.861507
0.867866 ... ... 0'1 0'0 0'1 5250 151'0 -2'4 153'4 ... ... 0.88656
0.888826 ... ... 0'1 0'0 0'1 5300 156'0 -2'4 158'4 ... ... 0.911379
0.90952 ... ... 0'1 0'0 0'1 5350 161'0 -2'4 163'4 ... ... 0.935969
0.929957 0'1 0'1 0'1 0'0 0'1 5400 166'0 -2'4 168'4 ... ... 0.960333
0.950143 ... ... 0'1 0'0 0'1 5450 171'0 -2'4 173'4 ... ... 0.984476
0.97008 ... ... 0'1 0'0 0'1 5500 176'0 -2'4 178'4 ... ... 1.008402
1.009245 ... ... 0'1 0'0 0'1 5600 186'0 -2'4 188'4 ... ... 1.055618
1.047507 ... ... 0'1 0'0 0'1 5700 196'0 -2'4 198'4 ... ... 1.102015
1.084893 ... ... 0'1 0'0 0'1 5800 206'0 -2'4 208'4 ... ... 1.14762
1.121451 ... ... 0'1 0'0 0'1 5900 216'0 -2'4 218'4 ... ... 1.192461
1.157241 ... ... 0'1 0'0 0'1 6000 226'0 -2'4 228'4 ... ... 1.236562
1.192272 ... ... 0'1 0'0 0'1 6100 236'0 -2'4 238'4 ... ... 1.279948
1.226574 ... ... 0'1 0'0 0'1 6200 246'0 -2'4 248'4 ... ... 1.322644
1.260192 ... ... 0'1 0'0 0'1 6300 256'0 -2'4 258'4 ... ... 1.36467
1.293152 ... ... 0'1 0'0 0'1 6400 266'0 -2'4 268'4 ... ... 1.40605
1.325466 ... ... 0'1 0'0 0'1 6500 276'0 -2'4 278'4 ... ... 1.446802
1.357174 ... ... 0'1 0'0 0'1 6600 286'0 -2'4 288'4 ... ... 1.486946
1.388299 ... ... 0'1 0'0 0'1 6700 296'0 -2'4 298'4 ... ... 1.526498
1.418861 ... ... 0'1 0'0 0'1 6800 306'0 -2'4 308'4 ... ... 1.565478
1.448871 ... ... 0'1 0'0 0'1 6900 316'0 -2'4 318'4 ... ... 1.603902
1.478346 ... ... 0'1 0'0 0'1 7000 326'0 -2'4 328'4 ... ... 1.641788
1.507317 ... ... 0'1 0'0 0'1 7100 336'0 -2'4 338'4 ... ... 1.679151
1.5358 ... ... 0'1 0'0 0'1 7200 346'0 -2'4 348'4 ... ... 1.716008
1.563814 ... ... 0'1 0'0 0'1 7300 356'0 -2'4 358'4 ... ... 1.75237
1.591366 ... ... 0'1 0'0 0'1 7400 366'0 -2'4 368'4 ... ... 1.788251
1.618468 ... ... 0'1 0'0 0'1 7500 376'0 -2'4 378'4 ... ... 1.823664
1.772517 ... ... 0'1 0'0 0'1 8100 436'0 -2'4 438'4 ... ... 2.026985

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.