DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1047'0
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
2.219746 ... ... 551'6 0'0 551'6 5000 0'1 0'0 0'1 ... ... 1.329674
2.113233 ... ... 531'6 0'0 531'6 5200 0'1 0'0 0'1 ... ... 1.263191
2.010774 ... ... 511'6 0'0 511'6 5400 0'1 0'0 0'1 ... ... 1.199142
1.912038 ... ... 491'6 0'0 491'6 5600 0'1 0'0 0'1 ... ... 1.13736
1.816724 ... ... 471'6 0'0 471'6 5800 0'1 0'0 0'1 ... ... 1.077677
1.724564 ... ... 451'6 0'0 451'6 6000 0'1 0'0 0'1 ... ... 1.019913
1.635315 ... ... 431'6 0'0 431'6 6200 0'1 0'0 0'1 ... ... 0.963943
1.548754 ... ... 411'6 0'0 411'6 6400 0'1 0'0 0'1 ... ... 0.909647
1.464679 ... ... 391'6 0'0 391'6 6600 0'1 0'0 0'1 ... ... 0.856879
1.382901 ... ... 371'6 0'0 371'6 6800 0'1 0'0 0'1 ... ... 0.805558
1.303247 ... ... 351'6 0'0 351'6 7000 0'1 0'0 0'1 ... ... 0.755584
1.225551 ... ... 331'6 0'0 331'6 7200 0'1 0'0 0'1 ... ... 0.706852
1.14966 ... ... 311'6 0'0 311'6 7400 0'1 0'0 0'1 ... ... 0.659294
1.112345 ... ... 301'6 0'0 301'6 7500 0'1 0'0 0'1 ... ... 0.635915
1.075426 ... ... 291'6 0'0 291'6 7600 0'1 0'0 0'1 ... ... 0.612795
1.038885 ... ... 281'6 0'0 281'6 7700 0'1 0'0 0'1 ... ... 0.589928
1.002704 ... ... 271'6 0'0 271'6 7800 0'1 0'0 0'1 ... ... 0.567312
0.966865 ... ... 261'6 0'0 261'6 7900 0'1 0'0 0'1 ... ... 0.544921
0.931351 ... ... 251'6 0'0 251'6 8000 0'1 0'0 0'1 ... ... 0.522749
0.896144 ... ... 241'6 0'0 241'6 8100 0'1 0'0 0'1 ... ... 0.500792
0.861227 ... ... 231'6 0'0 231'6 8200 0'1 0'0 0'1 ... ... 0.479042
0.82658 ... ... 221'6 0'0 221'6 8300 0'1 0'0 0'1 ... ... 0.457477
0.792183 ... ... 211'6 0'0 211'6 8400 0'1 0'0 0'1 ... ... 0.436105
0.758018 ... ... 201'6 0'0 201'6 8500 0'1 0'0 0'1 ... ... 0.414913
0.724064 ... ... 191'6 0'0 191'6 8600 0'1 0'0 0'1 ... ... 0.393878
0.690301 ... ... 181'6 0'0 181'6 8700 0'1 0'0 0'1 ... ... 0.372996
0.656701 ... ... 171'6 0'0 171'6 8800 0'1 0'0 0'1 ... ... 0.352275
0.623243 ... ... 161'6 0'0 161'6 8900 0'1 0'0 0'1 ... ... 0.331675
0.589901 ... ... 151'6 0'0 151'6 9000 0'1 0'0 0'1 ... ... 0.311198
0.556639 ... ... 141'6 0'0 141'6 9100 0'1 0'0 0'1 ... ... 0.29084
0.523429 ... ... 131'6 0'0 131'6 9200 0'1 0'0 0'1 ... ... 0.270571
0.49023 ... ... 121'6 0'0 121'6 9300 0'1 0'0 0'1 ... ... 0.250386
0.456997 ... ... 111'6 0'0 111'6 9400 0'1 0'0 0'1 ... ... 0.230264
0.423678 ... ... 101'6 0'0 101'6 9500 0'1 0'0 0'1 ... ... 0.210183
0.39324 ... ... 91'7 0'0 91'7 9600 0'2 0'1 0'1 0'2 0'2 0.208864
0.35939 ... ... 81'7 0'0 81'7 9700 0'2 0'0 0'2 ... ... 0.187243
0.327903 ... ... 72'0 0'0 72'0 9800 0'2 -0'1 0'3 0'2 0'2 0.165538
0.31404 ... ... 68'0 0'0 68'0 9840 0'3 0'0 0'3 0'3 0'3 0.167472
0.309664 ... ... 66'1 0'0 66'1 9860 0'3 0'0 0'3 ... ... 0.162884
0.302647 ... ... 64'1 0'0 64'1 9880 0'4 0'0 0'4 ... ... 0.166589
0.295603 ... ... 62'1 0'0 62'1 9900 0'4 0'0 0'4 ... ... 0.161806
0.291007 ... ... 60'2 0'0 60'2 9920 0'4 0'0 0'4 ... ... 0.157012
0.283877 ... ... 58'2 0'0 58'2 9940 0'5 0'0 0'5 ... ... 0.158927
0.279107 ... ... 56'3 0'0 56'3 9960 0'5 0'0 0'5 ... ... 0.153956
0.271882 ... ... 54'3 0'0 54'3 9980 0'5 -0'1 0'6 0'5 0'5 0.148969
0.266933 ... ... 52'4 0'0 52'4 10000 0'6 0'0 0'6 0'6 0'5 0.14958
0.259601 ... ... 50'4 0'0 50'4 10020 0'6 -0'1 0'7 0'6 0'6 0.144422
0.254463 ... ... 48'5 0'0 48'5 10040 1'0 0'0 1'0 ... ... 0.148693
0.249202 ... ... 46'6 0'0 46'6 10060 1'1 0'0 1'1 ... ... 0.147437
0.243817 ... ... 44'7 0'0 44'7 10080 1'2 0'0 1'2 ... ... 0.145738
0.238306 ... ... 43'0 0'0 43'0 10100 1'3 0'0 1'3 ... ... 0.143645
0.232663 ... ... 41'1 0'0 41'1 10120 1'4 0'0 1'4 ... ... 0.141195
0.228898 ... ... 39'3 0'0 39'3 10140 1'5 0'0 1'5 ... ... 0.138416
0.222942 ... ... 37'4 0'0 37'4 10160 2'0 0'1 1'7 2'0 2'0 0.141084
0.218771 ... ... 35'6 0'0 35'6 10180 2'1 0'0 2'1 ... ... 0.137417
0.214369 ... ... 34'0 0'0 34'0 10200 2'0 -0'3 2'3 2'0 2'0 0.128274
0.211573 ... ... 32'3 0'0 32'3 10220 2'5 0'0 2'5 ... ... 0.134111
0.206663 ... ... 30'5 0'0 30'5 10240 3'1 0'2 2'7 3'1 3'1 0.136154
0.203274 ... ... 29'0 0'0 29'0 10260 3'4 0'2 3'2 3'4 3'4 0.135197
0.199564 ... ... 27'3 0'0 27'3 10280 3'5 0'0 3'5 ... ... 0.129664
0.19553 ... ... 25'6 0'0 25'6 10300 3'4 -0'5 4'1 3'6 3'4 0.119974
0.192828 ... ... 24'2 0'0 24'2 10320 3'6 -0'6 4'4 3'6 3'6 0.11594
0.18973 ... ... 22'6 0'0 22'6 10340 5'1 0'0 5'1 ... ... 0.127464
0.187838 ... ... 21'3 0'0 21'3 10360 5'5 0'0 5'5 ... ... 0.125411
0.185494 ... ... 20'0 0'0 20'0 10380 6'2 0'0 6'2 ... ... 0.124378
0.182695 ... ... 18'5 0'0 18'5 10400 8'0 1'1 6'7 8'0 5'7 0.136955
0.180981 ... ... 17'3 0'0 17'3 10420 7'5 0'0 7'5 ... ... 0.121779
0.178769 ... ... 16'1 0'0 16'1 10440 8'3 0'0 8'3 ... ... 0.120167
0.206688 17'3 17'3 15'0 2'3 17'3 10460 9'2 0'0 9'2 ... ... 0.119332
0.175859 ... ... 13'7 0'0 13'7 10480 10'1 0'0 10'1 ... ... 0.117707
0.199662 14'7 14'7 12'7 2'0 14'7 10500 12'6 1'5 11'1 12'6 9'2 0.136806
0.173852 ... ... 11'7 0'0 11'7 10520 12'1 0'0 12'1 ... ... 0.115061
0.17201 ... ... 10'7 0'0 10'7 10540 13'1 0'0 13'1 ... ... 0.112421
0.171152 ... ... 10'0 0'0 10'0 10560 14'2 0'0 14'2 ... ... 0.110425
0.171315 ... ... 9'2 0'0 9'2 10580 15'4 0'0 15'4 ... ... 0.109119
0.183893 9'5 9'3 8'4 1'0 9'4 10600 18'0 1'2 16'6 18'0 14'6 0.124457
0.169972 ... ... 7'6 0'0 7'6 10620 18'0 0'0 18'0 ... ... 0.103262
0.170118 ... ... 7'1 0'0 7'1 10640 19'3 0'0 19'3 ... ... 0.100314
0.169717 ... ... 6'4 0'0 6'4 10660 20'6 0'0 20'6 ... ... 0.095762
0.170544 ... ... 6'0 0'0 6'0 10680 22'2 0'0 22'2 ... ... 0.091656
0.147687 6'4 4'0 5'4 -1'4 4'0 10700 23'6 0'0 23'6 ... ... 0.084876
0.170669 ... ... 5'0 0'0 5'0 10720 25'2 0'0 25'2 ... ... 0.071991
0.171914 ... ... 4'5 0'0 4'5 10740 26'7 0'0 26'7 ... ... 0
0.172714 ... ... 4'2 0'0 4'2 10760 28'4 0'0 28'4 ... ... 0
0.159508 3'1 3'1 3'7 -0'6 3'1 10780 30'1 0'0 30'1 ... ... 0
0.179624 3'7 3'7 3'5 0'2 3'7 10800 31'6 0'0 31'6 ... ... 0
0.174506 ... ... 3'2 0'0 3'2 10820 33'4 0'0 33'4 ... ... 0
0.175789 ... ... 3'0 0'0 3'0 10840 35'2 0'0 35'2 ... ... 0
0.176675 ... ... 2'6 0'0 2'6 10860 37'0 0'0 37'0 ... ... 0
0.179877 ... ... 2'5 0'0 2'5 10880 38'6 0'0 38'6 ... ... 0
0.180024 ... ... 2'3 0'0 2'3 10900 40'5 0'0 40'5 ... ... 0
0.188559 2'4 2'4 2'2 0'2 2'4 10920 42'4 0'0 42'4 ... ... 0
0.185153 ... ... 2'1 0'0 2'1 10940 44'2 0'0 44'2 ... ... 0
0.18737 ... ... 2'0 0'0 2'0 10960 46'1 0'0 46'1 ... ... 0
0 ... ... ... ... ... 10980 ... ... ... ... ... 0
0.191063 ... ... 1'6 0'0 1'6 11000 49'7 0'0 49'7 ... ... 0
0 ... ... ... ... ... 11020 ... ... ... ... ... 0
0 ... ... ... ... ... 11040 ... ... ... ... ... 0
0.199683 ... ... 1'2 0'0 1'2 11100 59'4 0'0 59'4 ... ... 0
0.212569 ... ... 1'0 0'0 1'0 11200 69'1 0'0 69'1 ... ... 0
0.221738 0'7 0'6 0'7 -0'1 0'6 11300 79'0 0'0 79'0 ... ... 0
0.242225 ... ... 0'6 0'0 0'6 11400 88'7 0'0 88'7 ... ... 0
0.254063 ... ... 0'5 0'0 0'5 11500 98'6 0'0 98'6 ... ... 0
0.273214 0'5 0'5 0'4 0'1 0'5 11600 108'5 0'0 108'5 ... ... 0
0.269761 ... ... 0'3 0'0 0'3 11700 118'4 0'0 118'4 ... ... 0
0.287147 ... ... 0'3 0'0 0'3 11800 128'4 0'0 128'4 ... ... 0
0.287808 ... ... 0'2 0'0 0'2 11900 138'3 0'0 138'3 ... ... 0
0.303924 ... ... 0'2 0'0 0'2 12000 148'3 0'0 148'3 ... ... 0
0.294126 ... ... 0'1 0'0 0'1 12100 158'2 0'0 158'2 ... ... 0
0.308773 ... ... 0'1 0'0 0'1 12200 168'2 0'0 168'2 ... ... 0
0.323224 ... ... 0'1 0'0 0'1 12300 178'2 0'0 178'2 ... ... 0
0.337486 ... ... 0'1 0'0 0'1 12400 188'2 0'0 188'2 ... ... 0
0.351555 ... ... 0'1 0'0 0'1 12500 198'2 0'0 198'2 ... ... 0
0.365441 ... ... 0'1 0'0 0'1 12600 208'2 0'0 208'2 ... ... 0
0.379168 ... ... 0'1 0'0 0'1 12700 218'2 0'0 218'2 ... ... 0
0.39273 ... ... 0'1 0'0 0'1 12800 228'2 0'0 228'2 ... ... 0
0.406117 ... ... 0'1 0'0 0'1 12900 238'2 0'0 238'2 ... ... 0
0.419351 ... ... 0'1 0'0 0'1 13000 248'2 0'0 248'2 ... ... 0
0.43244 ... ... 0'1 0'0 0'1 13100 258'2 0'0 258'2 ... ... 0
0.445391 ... ... 0'1 0'0 0'1 13200 268'2 0'0 268'2 ... ... 0
0.458186 ... ... 0'1 0'0 0'1 13300 278'2 0'0 278'2 ... ... 0
0.470844 ... ... 0'1 0'0 0'1 13400 288'2 0'0 288'2 ... ... 0
0.483369 ... ... 0'1 0'0 0'1 13500 298'2 0'0 298'2 ... ... 0
0.495765 ... ... 0'1 0'0 0'1 13600 308'2 0'0 308'2 ... ... 0
0.520176 ... ... 0'1 0'0 0'1 13800 328'2 0'0 328'2 ... ... 0
0.5441 ... ... 0'1 0'0 0'1 14000 348'2 0'0 348'2 ... ... 0
0.567566 ... ... 0'1 0'0 0'1 14200 368'2 0'0 368'2 ... ... 0
0.590572 ... ... 0'1 0'0 0'1 14400 388'2 0'0 388'2 ... ... 0
0.613165 ... ... 0'1 0'0 0'1 14600 408'2 0'0 408'2 ... ... 0
0.635359 ... ... 0'1 0'0 0'1 14800 428'2 0'0 428'2 ... ... 0
0.657152 ... ... 0'1 0'0 0'1 15000 448'2 0'0 448'2 ... ... 0
0.678562 ... ... 0'1 0'0 0'1 15200 468'2 0'0 468'2 ... ... 0
0.699614 ... ... 0'1 0'0 0'1 15400 488'2 0'0 488'2 ... ... 0
0.72033 ... ... 0'1 0'0 0'1 15600 508'2 0'0 508'2 ... ... 0
0.740699 ... ... 0'1 0'0 0'1 15800 528'2 0'0 528'2 ... ... 0
0.760741 ... ... 0'1 0'0 0'1 16000 548'2 0'0 548'2 ... ... 0
0.780471 ... ... 0'1 0'0 0'1 16200 568'2 0'0 568'2 ... ... 0
0.799901 ... ... 0'1 0'0 0'1 16400 588'2 0'0 588'2 ... ... 0
0.819033 ... ... 0'1 0'0 0'1 16600 608'2 0'0 608'2 ... ... 0
0.837868 ... ... 0'1 0'0 0'1 16800 628'2 0'0 628'2 ... ... 0
0.856439 ... ... 0'1 0'0 0'1 17000 648'2 0'0 648'2 ... ... 0
0.874745 ... ... 0'1 0'0 0'1 17200 668'2 0'0 668'2 ... ... 0
0.892795 ... ... 0'1 0'0 0'1 17400 688'2 0'0 688'2 ... ... 0
0.91059 ... ... 0'1 0'0 0'1 17600 708'2 0'0 708'2 ... ... 0
0.928127 ... ... 0'1 0'0 0'1 17800 728'2 0'0 728'2 ... ... 0
0.945426 ... ... 0'1 0'0 0'1 18000 748'2 0'0 748'2 ... ... 0
0.962496 ... ... 0'1 0'0 0'1 18200 768'2 0'0 768'2 ... ... 0
0.979343 ... ... 0'1 0'0 0'1 18400 788'2 0'0 788'2 ... ... 0
0.995972 ... ... 0'1 0'0 0'1 18600 808'2 0'0 808'2 ... ... 0
1.028592 ... ... 0'1 0'0 0'1 19000 848'2 0'0 848'2 ... ... 0

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.