DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1054'2
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.707376 ... ... 573'4 2'0 575'4 4800 0'1 0'0 0'1 ... ... 1.179441
1.622244 ... ... 553'4 2'0 555'4 5000 0'1 0'0 0'1 ... ... 1.121612
1.54057 ... ... 533'4 2'0 535'4 5200 0'1 0'0 0'1 ... ... 1.066024
1.462076 ... ... 513'4 2'0 515'4 5400 0'1 0'0 0'1 ... ... 1.01248
1.386515 ... ... 493'4 2'0 495'4 5600 0'1 0'0 0'1 ... ... 0.960824
1.313663 ... ... 473'4 2'0 475'4 5800 0'1 0'0 0'1 ... ... 0.910928
1.243319 ... ... 453'4 2'0 455'4 6000 0'1 0'0 0'1 ... ... 0.862646
1.175307 ... ... 433'4 2'0 435'4 6200 0'1 0'0 0'1 ... ... 0.81586
1.109462 ... ... 413'4 2'0 415'4 6400 0'1 0'0 0'1 ... ... 0.770476
1.045634 ... ... 393'4 2'0 395'4 6600 0'1 0'0 0'1 ... ... 0.726382
0.983689 ... ... 373'4 2'0 375'4 6800 0'1 0'0 0'1 ... ... 0.683491
0.923501 ... ... 353'4 2'0 355'4 7000 0'1 0'0 0'1 ... ... 0.641734
0.864952 ... ... 333'4 2'0 335'4 7200 0'1 0'0 0'1 ... ... 0.601016
0.807936 ... ... 313'4 2'0 315'4 7400 0'1 0'0 0'1 ... ... 0.561283
0.75235 ... ... 293'4 2'0 295'4 7600 0'1 0'0 0'1 ... ... 0.522449
0.698096 ... ... 273'4 2'0 275'4 7800 0'1 0'0 0'1 ... ... 0.484455
0.67144 ... ... 263'4 2'0 265'4 7900 0'1 0'0 0'1 ... ... 0.465766
0.645082 ... ... 253'4 2'0 255'4 8000 0'1 0'0 0'1 ... ... 0.447253
0.619011 ... ... 243'4 2'0 245'4 8100 0'1 0'0 0'1 ... ... 0.42892
0.593215 ... ... 233'4 2'0 235'4 8200 0'1 0'0 0'1 ... ... 0.410763
0.567684 ... ... 223'4 2'0 225'4 8300 0'1 0'0 0'1 ... ... 0.39277
0.542406 ... ... 213'4 2'0 215'4 8400 0'1 0'0 0'1 ... ... 0.374928
0.517368 ... ... 203'4 2'0 205'4 8500 0'1 0'0 0'1 ... ... 0.357244
0.49256 ... ... 193'4 2'0 195'4 8600 0'1 0'0 0'1 ... ... 0.339704
0.467969 ... ... 183'4 2'0 185'4 8700 0'1 0'0 0'1 ... ... 0.322285
0.443582 ... ... 173'4 2'0 175'4 8800 0'1 0'0 0'1 0'1 0'1 0.304998
0.419385 ... ... 163'4 2'0 165'4 8900 0'1 0'0 0'1 ... ... 0.287834
0.395365 ... ... 153'4 2'0 155'4 9000 0'1 0'0 0'1 ... ... 0.270766
0.371505 ... ... 143'4 2'0 145'4 9100 0'1 -0'1 0'2 ... ... 0.253801
0.347788 ... ... 133'5 1'7 135'4 9200 0'2 0'0 0'2 ... ... 0.258374
0.329392 ... ... 123'5 2'0 125'5 9300 0'2 -0'1 0'3 0'2 0'2 0.240345
0.305683 ... ... 113'6 1'7 115'5 9400 0'2 -0'1 0'3 ... ... 0.222371
0.286604 ... ... 103'7 1'7 105'6 9500 0'3 -0'1 0'4 0'3 0'3 0.216884
0.266952 ... ... 94'0 1'7 95'7 9600 0'4 -0'1 0'5 0'4 0'4 0.207451
0.246709 ... ... 84'1 1'7 86'0 9700 0'5 -0'1 0'6 ... ... 0.195415
0.23076 ... ... 76'2 1'7 78'1 9780 0'7 -0'1 1'0 ... ... 0.191167
0.229217 ... ... 74'3 1'7 76'2 9800 0'7 -0'1 1'0 1'0 0'6 0.186947
0.224244 ... ... 72'4 1'6 74'2 9820 0'7 -0'2 1'1 0'7 0'7 0.182721
0.222471 ... ... 70'4 1'7 72'3 9840 1'0 -0'1 1'1 ... ... 0.183445
0.220528 ... ... 68'5 1'7 70'4 9860 1'1 -0'1 1'2 ... ... 0.183681
0.215447 ... ... 66'6 1'6 68'4 9880 1'1 -0'2 1'3 ... ... 0.179275
0.213292 ... ... 64'7 1'6 66'5 9900 1'2 -0'2 1'4 1'2 1'1 0.179017
0.210982 ... ... 63'0 1'6 64'6 9920 1'3 -0'2 1'5 ... ... 0.178405
0.208525 ... ... 61'1 1'6 62'7 9940 1'4 -0'2 1'6 ... ... 0.177481
0.205925 ... ... 59'2 1'6 61'0 9960 1'5 -0'2 1'7 ... ... 0.176274
0.203188 ... ... 57'3 1'6 59'1 9980 1'6 -0'2 2'0 1'5 1'5 0.174813
0.200315 60'4 60'4 55'5 1'5 57'2 10000 1'7 -0'3 2'2 2'5 1'5 0.173118
0.199688 ... ... 53'6 1'6 55'4 10020 2'1 -0'2 2'3 ... ... 0.174084
0.19649 ... ... 52'0 1'5 53'5 10040 2'2 -0'3 2'5 ... ... 0.171845
0.195383 ... ... 50'2 1'5 51'7 10060 2'4 -0'3 2'7 ... ... 0.172014
0.194011 ... ... 48'4 1'5 50'1 10080 2'6 -0'3 3'1 ... ... 0.171767
0.19239 54'5 54'5 46'7 1'4 48'3 10100 3'0 -0'3 3'3 3'3 2'7 0.171149
0.192502 ... ... 45'1 1'5 46'6 10120 3'3 -0'3 3'6 2'7 2'5 0.17238
0.192249 50'1 50'1 43'4 1'5 45'1 10140 3'5 -0'3 4'0 3'2 3'1 0.171021
0.191658 ... ... 41'7 1'5 43'4 10160 4'0 -0'3 4'3 4'0 4'0 0.171374
0.190752 ... ... 40'2 1'5 41'7 10180 4'4 -0'3 4'7 3'4 3'4 0.173188
0.189548 45'0 42'0 38'5 1'5 40'2 10200 4'7 -0'3 5'2 5'0 3'5 0.172653
0.189714 ... ... 37'1 1'5 38'6 10220 5'3 -0'3 5'6 5'2 4'7 0.173503
0.189513 ... ... 35'5 1'5 37'2 10240 5'7 -0'2 6'1 ... ... 0.173902
0.190522 ... ... 34'1 1'6 35'7 10260 6'3 -0'3 6'6 7'0 5'7 0.173887
0.189608 ... ... 32'5 1'6 34'3 10280 7'0 -0'2 7'2 6'5 5'2 0.175046
0.189862 38'5 34'2 31'2 1'6 33'0 10300 7'4 -0'3 7'7 8'3 6'0 0.174239
0.189749 ... ... 29'7 1'6 31'5 10320 8'1 -0'2 8'3 ... ... 0.174566
0.189288 ... ... 28'4 1'6 30'2 10340 8'6 -0'3 9'1 7'4 7'4 0.174493
0.18849 ... ... 27'2 1'5 28'7 10360 9'4 -0'2 9'6 ... ... 0.175448
0.188732 ... ... 26'0 1'5 27'5 10380 10'1 -0'3 10'4 7'6 7'6 0.174604
0.188611 29'4 26'4 24'6 1'5 26'3 10400 10'7 -0'3 11'2 11'2 8'4 0.174765
0.188142 24'3 24'3 23'4 1'5 25'1 10420 11'5 -0'4 12'1 11'7 9'1 0.174541
0.188641 ... ... 22'3 1'5 24'0 10440 12'4 -0'3 12'7 12'5 12'5 0.175259
0.188778 ... ... 21'2 1'5 22'7 10460 13'3 -0'3 13'6 11'6 11'6 0.175582
0.188563 ... ... 20'1 1'5 21'6 10480 14'2 -0'4 14'6 12'2 12'2 0.175522
0.188 24'7 20'6 19'1 1'4 20'5 10500 15'1 -0'4 15'5 17'0 11'7 0.175087
0.187092 20'4 20'4 18'1 1'3 19'4 10520 16'0 -0'5 16'5 14'6 14'6 0.17428
0.18711 21'2 16'4 17'1 1'3 18'4 10540 17'0 -0'5 17'5 ... ... 0.174374
0.186778 ... ... 16'2 1'2 17'4 10560 18'0 -0'6 18'6 16'2 14'5 0.174091
0.187368 ... ... 15'3 1'2 16'5 10580 19'1 -0'6 19'7 17'3 17'2 0.174706
0.187613 19'2 14'6 14'4 1'2 15'6 10600 20'2 -0'6 21'0 19'5 16'1 0.17495
0.187512 17'3 14'1 13'6 1'1 14'7 10620 21'3 -0'7 22'2 17'7 17'7 0.174823
0.187062 13'4 13'4 13'0 1'0 14'0 10640 22'4 -0'7 23'3 ... ... 0.174321
0.187563 16'3 13'0 12'2 1'0 13'2 10660 23'5 -1'1 24'6 20'7 20'7 0.173436
0.187729 13'2 13'2 11'4 1'0 12'4 10680 25'0 -1'0 26'0 22'7 22'7 0.174815
0.187553 15'0 10'6 10'7 0'7 11'6 10700 26'2 -1'0 27'2 25'1 22'7 0.174511
0.188384 ... ... 10'2 0'7 11'1 10720 27'5 -1'0 28'5 ... ... 0.175198
0.188899 13'3 13'3 9'5 0'7 10'4 10740 29'0 -1'1 30'1 ... ... 0.17554
0.189089 12'5 10'2 9'0 0'7 9'7 10760 30'3 -1'1 31'4 ... ... 0.175527
0.188946 11'7 9'4 8'4 0'6 9'2 10780 31'6 -1'2 33'0 ... ... 0.175146
0.189917 12'0 8'1 8'0 0'6 8'6 10800 33'2 -1'1 34'3 34'3 29'4 0.175874
0.190592 9'6 7'6 7'4 0'6 8'2 10820 34'5 -1'2 35'7 ... ... 0.17474
0.190965 9'5 8'5 7'0 0'6 7'6 10840 36'1 -1'3 37'4 ... ... 0.174754
0.191023 9'2 9'2 6'5 0'5 7'2 10860 37'6 -1'2 39'0 ... ... 0.176033
0.192354 8'5 8'5 6'2 0'5 6'7 10880 39'2 -1'3 40'5 ... ... 0.175349
0.191781 8'4 6'2 5'6 0'5 6'3 10900 40'7 -1'3 42'2 ... ... 0.175992
0.192543 8'0 6'5 5'4 0'4 6'0 10920 42'4 -1'3 43'7 ... ... 0.17632
0.193024 ... ... 5'1 0'4 5'5 10940 44'1 -1'3 45'4 ... ... 0.176312
0.19321 5'7 5'7 4'6 0'4 5'2 10960 45'6 -1'3 47'1 ... ... 0.175943
0.194945 ... ... 4'4 0'4 5'0 10980 47'3 -1'4 48'7 ... ... 0.175181
0.194554 6'3 4'1 4'2 0'3 4'5 11000 49'1 -1'4 50'5 ... ... 0.176116
0.195807 5'6 4'7 3'7 0'4 4'3 11020 50'6 -1'5 52'3 ... ... 0.174551
0.196831 ... ... 3'5 0'4 4'1 11040 52'4 -1'5 54'1 ... ... 0.174812
0.197616 3'6 3'6 3'4 0'3 3'7 11060 54'2 -1'5 55'7 ... ... 0.174741
0.198149 ... ... 3'2 0'3 3'5 11080 56'0 -1'5 57'5 ... ... 0.174301
0.198413 ... ... 3'0 0'3 3'3 11100 57'6 -1'5 59'3 ... ... 0.173446
0.200767 ... ... 2'7 0'3 3'2 11120 59'5 -1'5 61'2 ... ... 0.175051
0.20054 ... ... 2'5 0'3 3'0 11140 61'3 -1'5 63'0 ... ... 0.173401
0.202552 ... ... 2'4 0'3 2'7 11160 63'2 -1'5 64'7 ... ... 0.17447
0.204419 2'7 2'7 2'3 0'3 2'6 11180 65'1 -1'5 66'6 ... ... 0.175307
0.2034 3'3 2'3 2'2 0'2 2'4 11200 66'7 -1'6 68'5 ... ... 0.172173
0.20487 3'1 2'7 2'1 0'2 2'3 11220 68'6 -1'6 70'4 ... ... 0.172241
0.206173 2'5 2'3 2'0 0'2 2'2 11240 70'5 -1'6 72'3 ... ... 0.171958
0.208982 2'4 2'2 1'5 0'2 1'7 11300 76'2 -1'6 78'0 ... ... 0.168327
0.217419 1'7 1'3 1'2 0'2 1'4 11400 85'7 -1'6 87'5 ... ... 0.16405
0.227175 1'4 1'3 1'0 0'2 1'2 11500 95'4 -1'6 97'2 ... ... 0
0.234488 1'0 1'0 0'6 0'2 1'0 11600 105'2 -1'7 107'1 ... ... 0
0.245252 1'0 0'6 0'5 0'2 0'7 11700 115'1 -1'7 117'0 ... ... 0
0.254564 ... ... 0'4 0'2 0'6 11800 125'0 -1'7 126'7 ... ... 0
0.262209 0'4 0'4 0'4 0'1 0'5 11900 134'7 -1'7 136'6 ... ... 0
0.267816 0'4 0'4 0'4 0'0 0'4 12000 144'7 -1'7 146'6 ... ... 0
0.282171 0'4 0'3 0'3 0'1 0'4 12100 154'6 -2'0 156'6 ... ... 0
0.296302 ... ... 0'3 0'1 0'4 12200 164'6 -1'7 166'5 ... ... 0
0.297905 ... ... 0'3 0'0 0'3 12300 174'5 -2'0 176'5 ... ... 0
0.311202 ... ... 0'2 0'1 0'3 12400 184'5 -2'0 186'5 ... ... 0
0.324313 ... ... 0'2 0'1 0'3 12500 194'5 -2'0 196'5 ... ... 0
0.33725 ... ... 0'2 0'1 0'3 12600 204'5 -1'7 206'4 ... ... 0
0.332477 ... ... 0'2 0'0 0'2 12700 214'5 -1'7 216'4 ... ... 0
0.344592 ... ... 0'2 0'0 0'2 12800 224'5 -1'7 226'4 ... ... 0
0.356551 ... ... 0'2 0'0 0'2 12900 234'4 -2'0 236'4 ... ... 0
0.368363 ... ... 0'2 0'0 0'2 13000 244'4 -2'0 246'4 ... ... 0
0.380035 ... ... 0'1 0'1 0'2 13100 254'4 -2'0 256'4 ... ... 0
0.391578 ... ... 0'1 0'1 0'2 13200 264'4 -2'0 266'4 ... ... 0
0.402983 ... ... 0'1 0'1 0'2 13300 274'4 -2'0 276'4 ... ... 0
0.41426 ... ... 0'1 0'1 0'2 13400 284'4 -2'0 286'4 ... ... 0
0.404832 ... ... 0'1 0'0 0'1 13600 304'4 -2'0 306'4 ... ... 0
0.425304 ... ... 0'1 0'0 0'1 13800 324'4 -2'0 326'4 ... ... 0
0.445362 ... ... 0'1 0'0 0'1 14000 344'4 -2'0 346'4 344'2 344'2 0
0.465033 ... ... 0'1 0'0 0'1 14200 364'4 -2'0 366'4 ... ... 0
0.484325 ... ... 0'1 0'0 0'1 14400 384'4 -2'0 386'4 ... ... 0
0.503256 ... ... 0'1 0'0 0'1 14600 404'4 -2'0 406'4 ... ... 0
0.521856 ... ... 0'1 0'0 0'1 14800 424'4 -2'0 426'4 ... ... 0
0.540127 ... ... 0'1 0'0 0'1 15000 444'4 -2'0 446'4 ... ... 0
0.558067 ... ... 0'1 0'0 0'1 15200 464'4 -2'0 466'4 ... ... 0
0.575706 ... ... 0'1 0'0 0'1 15400 484'4 -2'0 486'4 ... ... 0
0.593059 ... ... 0'1 0'0 0'1 15600 504'4 -2'0 506'4 ... ... 0
0.610132 ... ... 0'1 0'0 0'1 15800 524'4 -2'0 526'4 ... ... 0
0.626923 ... ... 0'1 0'0 0'1 16000 544'4 -2'0 546'4 ... ... 0.519168
0.643451 ... ... 0'1 0'0 0'1 16200 564'4 -2'0 566'4 ... ... 0.601375
0.659728 ... ... 0'1 0'0 0'1 16400 584'4 -2'0 586'4 ... ... 0.648958
0.675759 ... ... 0'1 0'0 0'1 16600 604'4 -2'0 606'4 ... ... 0.687732
0.691538 ... ... 0'1 0'0 0'1 16800 624'4 -2'0 626'4 ... ... 0.722169
0.70709 ... ... 0'1 0'0 0'1 17000 644'4 -2'0 646'4 ... ... 0.753962
0.722423 ... ... 0'1 0'0 0'1 17200 664'4 -2'0 666'4 ... ... 0.783921
0.73754 ... ... 0'1 0'0 0'1 17400 684'4 -2'0 686'4 ... ... 0.812514
0.752447 ... ... 0'1 0'0 0'1 17600 704'4 -2'0 706'4 ... ... 0.840043
0.767139 ... ... 0'1 0'0 0'1 17800 724'4 -2'0 726'4 ... ... 0.866687
0.781627 ... ... 0'1 0'0 0'1 18000 744'4 -2'0 746'4 ... ... 0.892589
0.795923 ... ... 0'1 0'0 0'1 18200 764'4 -2'0 766'4 ... ... 0.91786
0.810031 ... ... 0'1 0'0 0'1 18400 784'4 -2'0 786'4 ... ... 0.942553
0.823957 ... ... 0'1 0'0 0'1 18600 804'4 -2'0 806'4 ... ... 0.966743
0.851278 ... ... 0'1 0'0 0'1 19000 844'4 -2'0 846'4 841'2 841'2 1.0138
0.91666 ... ... 0'1 0'0 0'1 20000 944'4 -2'0 946'4 ... ... 1.125023
0.978252 ... ... 0'1 0'0 0'1 21000 1044'4 -2'0 1046'4 ... ... 1.228989
1.036507 ... ... 0'1 0'0 0'1 22000 1144'4 -2'0 1146'4 ... ... 1.327097
1.091726 ... ... 0'1 0'0 0'1 23000 1244'4 -2'0 1246'4 ... ... 1.420242

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.