DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 456'4
Expiration Date: 08/21/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.561315 ... ... 223'2 3'2 226'4 2300 0'1 0'0 0'1 ... ... 0.310414
0.525861 ... ... 213'2 3'2 216'4 2400 0'1 0'0 0'1 ... ... 0.292475
0.491966 ... ... 203'2 3'2 206'4 2500 0'1 0'0 0'1 ... ... 0.275239
0.459496 ... ... 193'2 3'2 196'4 2600 0'2 0'0 0'2 ... ... 0.280642
0.428333 ... ... 183'2 3'2 186'4 2700 0'3 0'1 0'2 ... ... 0.277864
0.398375 ... ... 173'2 3'2 176'4 2800 0'3 0'0 0'3 ... ... 0.260501
0.36953 ... ... 163'2 3'2 166'4 2900 0'4 0'1 0'3 ... ... 0.25395
0.341715 ... ... 153'2 3'2 156'4 3000 0'5 0'1 0'4 ... ... 0.245306
0.314857 ... ... 143'2 3'2 146'4 3100 0'5 0'0 0'5 ... ... 0.228449
0.288892 ... ... 133'2 3'2 136'4 3200 0'6 0'1 0'5 ... ... 0.218488
0.263759 ... ... 123'2 3'2 126'4 3300 0'7 0'1 0'6 ... ... 0.207575
0.242097 ... ... 113'3 3'2 116'5 3400 1'1 0'1 1'0 ... ... 0.200337
0.223546 ... ... 103'5 3'2 106'7 3500 1'4 0'1 1'3 ... ... 0.194745
0.216767 ... ... 98'7 3'2 102'1 3550 1'5 0'0 1'5 ... ... 0.189424
0.207576 ... ... 94'1 3'1 97'2 3600 1'7 -0'1 2'0 ... ... 0.186726
0.202792 ... ... 89'4 3'1 92'5 3650 2'2 -0'1 2'3 ... ... 0.185872
0.19762 ... ... 84'7 3'1 88'0 3700 2'5 -0'1 2'6 ... ... 0.183963
0.192094 ... ... 80'4 2'7 83'3 3750 3'0 -0'3 3'3 ... ... 0.181206
0.189732 ... ... 76'1 2'7 79'0 3800 3'5 -0'3 4'0 ... ... 0.181452
0.186604 ... ... 71'7 2'6 74'5 3850 4'2 -0'4 4'6 ... ... 0.180462
0.185765 ... ... 67'6 2'6 70'4 3900 5'0 -0'4 5'4 ... ... 0.179989
0.185286 ... ... 63'6 2'6 66'4 3950 6'0 -0'4 6'4 ... ... 0.181212
0.185027 ... ... 60'0 2'5 62'5 4000 7'0 -0'5 7'5 ... ... 0.18112
0.184889 ... ... 56'2 2'5 58'7 4050 8'2 -0'5 8'7 ... ... 0.182303
0.184801 ... ... 52'6 2'4 55'2 4100 9'5 -0'6 10'3 ... ... 0.183362
0.185757 ... ... 49'4 2'3 51'7 4150 11'1 -0'6 11'7 ... ... 0.184287
0.186581 ... ... 46'3 2'2 48'5 4200 12'6 -1'0 13'6 ... ... 0.185078
0.188226 ... ... 43'3 2'2 45'5 4250 14'5 -1'0 15'5 ... ... 0.186686
0.189681 ... ... 40'5 2'1 42'6 4300 16'6 -1'0 17'6 17'0 17'0 0.189013
0.190977 ... ... 38'0 2'0 40'0 4350 18'7 -1'2 20'1 ... ... 0.190234
0.193002 ... ... 35'4 2'0 37'4 4400 21'2 -1'2 22'4 ... ... 0.192184
0.194038 ... ... 33'2 1'6 35'0 4450 23'6 -1'3 25'1 ... ... 0.193993
0.19583 32'0 32'0 31'0 1'6 32'6 4500 26'3 -1'4 27'7 ... ... 0.195695
0.197549 ... ... 29'0 1'5 30'5 4550 29'1 -1'4 30'5 ... ... 0.197327
0.199231 ... ... 27'0 1'5 28'5 4600 32'0 -1'5 33'5 ... ... 0.198922
0.200089 ... ... 25'1 1'4 26'5 4650 35'0 -1'5 36'5 ... ... 0.200516
0.201805 ... ... 23'3 1'4 24'7 4700 38'1 -1'6 39'7 ... ... 0.202145
0.202761 ... ... 21'6 1'3 23'1 4750 41'3 -1'6 43'1 ... ... 0.203846
0.203814 ... ... 20'2 1'2 21'4 4800 44'5 -1'7 46'4 ... ... 0.204821
0.205001 ... ... 18'7 1'1 20'0 4850 48'0 -2'0 50'0 ... ... 0.20593
0.206365 ... ... 17'4 1'1 18'5 4900 51'4 -2'1 53'5 ... ... 0.207217
0.207953 ... ... 16'2 1'1 17'3 4950 55'1 -2'2 57'3 ... ... 0.208725
0.208915 15'7 15'4 15'1 1'0 16'1 5000 58'7 -2'2 61'1 ... ... 0.210508
0.210171 ... ... 14'1 0'7 15'0 5050 62'5 -2'2 64'7 ... ... 0.211702
0.210832 ... ... 13'1 0'6 13'7 5100 66'4 -2'3 68'7 ... ... 0.213246
0.21186 ... ... 12'1 0'6 12'7 5150 70'3 -2'4 72'7 ... ... 0.214238
0.213322 ... ... 11'2 0'6 12'0 5200 74'3 -2'4 76'7 ... ... 0.215662
0.214263 ... ... 10'4 0'5 11'1 5250 78'4 -2'4 81'0 ... ... 0.217594
0.215736 ... ... 9'6 0'5 10'3 5300 82'5 -2'5 85'2 ... ... 0.21906
0.216727 ... ... 9'1 0'4 9'5 5350 86'7 -2'5 89'4 ... ... 0.221141
0.218365 ... ... 8'4 0'4 9'0 5400 91'1 -2'6 93'7 ... ... 0.222805
0.219568 ... ... 7'7 0'4 8'3 5450 95'4 -2'6 98'2 ... ... 0.225207
0.221552 ... ... 7'3 0'4 7'7 5500 99'7 -2'6 102'5 ... ... 0.22725
0.223162 ... ... 7'0 0'3 7'3 5550 104'2 -2'7 107'1 ... ... 0.22893
0.224386 ... ... 6'4 0'3 6'7 5600 108'6 -2'7 111'5 ... ... 0.231519
0.227045 ... ... 5'6 0'2 6'0 5700 117'7 -2'7 120'6 ... ... 0.237167
0.231278 ... ... 5'1 0'2 5'3 5800 127'1 -3'0 130'1 ... ... 0.243221
0.23437 ... ... 4'4 0'2 4'6 5900 136'4 -3'0 139'4 ... ... 0.249914
0.23803 ... ... 4'1 0'1 4'2 6000 145'7 -3'1 149'0 ... ... 0.2559
0.242582 ... ... 3'5 0'2 3'7 6100 155'3 -3'1 158'4 ... ... 0.262847
0.246322 ... ... 3'3 0'1 3'4 6200 165'0 -3'1 168'1 ... ... 0.270984
0.249201 ... ... 3'0 0'1 3'1 6300 174'6 -3'0 177'6 ... ... 0.280497
0.253547 ... ... 2'6 0'1 2'7 6400 184'3 -3'1 187'4 ... ... 0.287938
0.25726 ... ... 2'4 0'1 2'5 6500 194'1 -3'2 197'3 ... ... 0.296885
0.260303 ... ... 2'2 0'1 2'3 6600 204'0 -3'1 207'1 ... ... 0.307461
0.265552 ... ... 2'1 0'1 2'2 6700 213'7 -3'1 217'0 ... ... 0.317854
0.267341 ... ... 2'0 0'0 2'0 6800 223'6 -3'1 226'7 ... ... 0.328073
0.271667 ... ... 1'6 0'1 1'7 6900 233'5 -3'2 236'7 ... ... 0.338125
0.27559 ... ... 1'5 0'1 1'6 7000 243'4 -3'2 246'6 ... ... 0.348016

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.