DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 440'4
Expiration Date: 03/27/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 129'6 0'0 129'6 3100 0'1 0'0 0'1 ... ... 0.485141
0 ... ... 109'6 0'0 109'6 3300 0'1 0'0 0'1 ... ... 0.40673
0 ... ... 104'6 0'0 104'6 3350 0'1 0'0 0'1 ... ... 0.387717
0 ... ... 99'6 0'0 99'6 3400 0'1 0'0 0'1 ... ... 0.368913
0 ... ... 94'6 0'0 94'6 3450 0'1 0'0 0'1 ... ... 0.350312
0 ... ... 89'6 0'0 89'6 3500 0'1 0'0 0'1 ... ... 0.3319
0 ... ... 84'6 0'0 84'6 3550 0'1 0'0 0'1 ... ... 0.313665
0 ... ... 79'6 0'0 79'6 3600 0'1 0'0 0'1 ... ... 0.295597
0 ... ... 74'6 0'0 74'6 3650 0'1 0'0 0'1 ... ... 0.277676
0 ... ... 69'6 0'0 69'6 3700 0'1 0'0 0'1 ... ... 0.259901
0 ... ... 64'6 0'0 64'6 3750 0'1 0'0 0'1 ... ... 0.242245
0 ... ... 59'7 0'0 59'7 3800 0'2 0'0 0'2 ... ... 0.248606
0 ... ... 54'7 0'0 54'7 3850 0'2 0'0 0'2 ... ... 0.229709
0 ... ... 49'7 0'0 49'7 3900 0'2 0'0 0'2 ... ... 0.210874
0 ... ... 44'7 0'0 44'7 3950 0'2 0'0 0'2 ... ... 0.192075
0 ... ... 40'0 0'0 40'0 4000 0'3 0'0 0'3 0'3 0'3 0.186329
0 ... ... 35'1 0'0 35'1 4050 0'3 -0'1 0'4 0'4 0'3 0.166456
0 ... ... 30'3 0'0 30'3 4100 0'4 -0'1 0'5 0'4 0'4 0.155527
0.123043 ... ... 25'6 0'0 25'6 4150 0'6 -0'2 1'0 0'7 0'6 0.148197
0 ... ... ... ... ... 4180 0'7 ... ... 0'7 0'7 0.140242
0 ... ... ... ... ... 4190 ... ... ... ... ... 0
0.128242 ... ... 21'2 0'0 21'2 4200 1'2 -0'2 1'4 1'2 1'0 0.145429
0 ... ... ... ... ... 4210 ... ... ... ... ... 0
0 ... ... ... ... ... 4220 1'2 ... ... 1'2 1'2 0.135276
0 ... ... ... ... ... 4230 1'2 ... ... 1'2 1'2 0.130148
0 ... ... ... ... ... 4240 1'7 ... ... 1'7 1'7 0.144435
0.129191 ... ... 17'0 0'0 17'0 4250 1'7 -0'3 2'2 1'7 1'4 0.138814
0 ... ... ... ... ... 4260 1'5 ... ... 2'0 1'5 0.125964
0 ... ... ... ... ... 4270 2'7 ... ... 2'7 2'7 0.15338
0 ... ... ... ... ... 4280 2'5 ... ... 3'3 2'5 0.140934
0 ... ... ... ... ... 4290 ... ... ... ... ... 0
0.216951 17'1 15'4 13'3 3'6 17'1 4300 3'2 -0'4 3'6 3'7 2'4 0.142929
0 ... ... ... ... ... 4310 2'6 ... ... 2'6 2'6 0.124772
0 ... ... ... ... ... 4320 3'4 ... ... 4'5 2'7 0.134879
0 ... ... ... ... ... 4330 ... ... ... ... ... 0
0 ... ... ... ... ... 4340 3'7 ... ... 3'7 3'5 0.128512
0.18698 12'5 9'2 10'2 2'3 12'5 4350 4'4 -1'0 5'4 5'6 3'6 0.133823
0 ... ... ... ... ... 4360 ... ... ... ... ... 0
0 ... ... ... ... ... 4370 4'6 ... ... 6'0 4'6 0.122771
0 ... ... ... ... ... 4380 ... ... ... ... ... 0
0.16139 9'1 8'6 ... ... 9'1 4390 ... ... ... ... ... 0
0.168779 10'1 7'0 7'5 1'3 9'0 4400 6'7 -1'0 7'7 8'4 5'4 0.137384
0 ... ... ... ... ... 4410 9'1 ... ... 9'1 9'1 0.170998
0.16075 7'5 7'5 ... ... 7'5 4420 6'7 ... ... 9'2 6'7 0.117376
0.186411 8'4 6'0 ... ... 8'4 4430 ... ... ... ... ... 0
0 ... ... ... ... ... 4440 ... ... ... ... ... 0
0.149401 7'5 5'1 5'4 0'2 5'6 4450 8'0 -2'6 10'6 8'2 8'0 0.104866
0.184317 7'1 5'7 ... ... 7'1 4460 ... ... ... ... ... 0
0.182139 6'5 6'5 ... ... 6'5 4470 ... ... ... ... ... 0
0.182111 6'2 5'3 ... ... 6'2 4480 ... ... ... ... ... 0
0.161256 4'7 4'7 ... ... 4'7 4490 11'0 ... ... 11'0 11'0 0.110881
0.149596 5'5 3'5 3'7 0'1 4'0 4500 12'4 -1'5 14'1 12'4 12'4 0.128415
0 ... ... ... ... ... 4510 ... ... ... ... ... 0
0 ... ... ... ... ... 4520 ... ... ... ... ... 0
0.154598 3'3 3'3 ... ... 3'3 4530 16'6 ... ... 16'6 16'6 0.175107
0.177649 4'3 3'0 ... ... 4'1 4540 ... ... ... ... ... 0
0.160481 4'1 2'3 2'7 0'2 3'1 4550 14'5 -3'3 18'0 16'3 14'5 0.065549
0.178104 3'5 3'5 ... ... 3'5 4560 ... ... ... ... ... 0
0.159228 2'5 2'5 ... ... 2'5 4570 ... ... ... ... ... 0
0.180405 3'2 3'2 ... ... 3'2 4580 ... ... ... ... ... 0
0.156285 2'7 2'1 ... ... 2'1 4590 ... ... ... ... ... 0
0.157717 2'6 1'5 2'0 0'0 2'0 4600 22'1 0'0 22'1 ... ... 0.176736
0 ... ... ... ... ... 4610 ... ... ... ... ... 0
0 ... ... ... ... ... 4620 ... ... ... ... ... 0
0.160997 2'0 1'2 1'4 -0'1 1'3 4650 26'5 0'0 26'5 ... ... 0.187947
0.187174 1'4 1'1 1'1 0'3 1'4 4700 31'2 0'0 31'2 ... ... 0.199356
0.180642 ... ... 0'7 0'0 0'7 4750 36'0 0'0 36'0 ... ... 0.212306
0.192274 ... ... 0'6 0'0 0'6 4800 40'7 0'0 40'7 ... ... 0.228246
0.201882 ... ... 0'5 0'0 0'5 4850 45'6 0'0 45'6 ... ... 0.242943
0.209174 0'4 0'4 0'4 0'0 0'4 4900 50'5 0'0 50'5 ... ... 0.256442
0.224981 ... ... 0'4 0'0 0'4 4950 55'5 0'0 55'5 ... ... 0.275261
0.22846 0'3 0'3 0'3 0'0 0'3 5000 60'4 0'0 60'4 ... ... 0.286982
0.243049 ... ... 0'3 0'0 0'3 5050 65'4 0'0 65'4 ... ... 0.304853
0.241302 ... ... 0'2 0'0 0'2 5100 70'3 0'0 70'3 ... ... 0.314922
0.254695 0'2 0'2 0'2 0'0 0'2 5150 75'3 0'0 75'3 ... ... 0.331994
0.267848 ... ... 0'2 0'0 0'2 5200 80'3 0'0 80'3 ... ... 0.3488
0.280779 ... ... 0'2 0'0 0'2 5250 85'3 0'0 85'3 ... ... 0.365355
0.293493 ... ... 0'2 0'0 0'2 5300 90'3 0'0 90'3 ... ... 0.381673
0.306004 ... ... 0'2 0'0 0'2 5350 95'3 0'0 95'3 ... ... 0.397765
0.290431 ... ... 0'1 0'0 0'1 5400 100'2 0'0 100'2 ... ... 0.404683
0.301751 ... ... 0'1 0'0 0'1 5450 105'2 0'0 105'2 ... ... 0.42022
0.312912 ... ... 0'1 0'0 0'1 5500 110'2 0'0 110'2 ... ... 0.435567
0.32392 0'1 0'1 0'1 0'0 0'1 5550 115'2 0'0 115'2 ... ... 0.450733

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.