DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1057'2
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
1.72165 ... ... 551'6 5'4 557'2 5000 0'1 0'0 0'1 ... ... 1.395705
1.630748 ... ... 531'6 5'4 537'2 5200 0'1 0'0 0'1 ... ... 1.32678
1.543391 ... ... 511'6 5'4 517'2 5400 0'1 0'0 0'1 ... ... 1.260396
1.459306 ... ... 491'6 5'4 497'2 5600 0'1 0'0 0'1 ... ... 1.196348
1.378255 ... ... 471'6 5'4 477'2 5800 0'1 0'0 0'1 ... ... 1.134483
1.300029 ... ... 451'6 5'4 457'2 6000 0'1 0'0 0'1 ... ... 1.074628
1.224435 ... ... 431'6 5'4 437'2 6200 0'1 0'0 0'1 ... ... 1.016622
1.151301 ... ... 411'6 5'4 417'2 6400 0'1 0'0 0'1 ... ... 0.960358
1.080473 ... ... 391'6 5'4 397'2 6600 0'1 0'0 0'1 ... ... 0.905698
1.011805 ... ... 371'6 5'4 377'2 6800 0'1 0'0 0'1 ... ... 0.852528
0.945168 ... ... 351'6 5'4 357'2 7000 0'1 0'0 0'1 ... ... 0.800764
0.880441 ... ... 331'6 5'4 337'2 7200 0'1 0'0 0'1 ... ... 0.750294
0.817518 ... ... 311'6 5'4 317'2 7400 0'1 0'0 0'1 ... ... 0.701044
0.786702 ... ... 301'6 5'4 307'2 7500 0'1 0'0 0'1 ... ... 0.676851
0.7563 ... ... 291'6 5'4 297'2 7600 0'1 0'0 0'1 ... ... 0.652917
0.726302 ... ... 281'6 5'4 287'2 7700 0'1 0'0 0'1 ... ... 0.629245
0.696697 ... ... 271'6 5'4 277'2 7800 0'1 0'0 0'1 ... ... 0.605829
0.667475 ... ... 261'6 5'4 267'2 7900 0'1 0'0 0'1 ... ... 0.582663
0.638626 ... ... 251'6 5'4 257'2 8000 0'1 0'0 0'1 ... ... 0.559727
0.610141 ... ... 241'6 5'4 247'2 8100 0'1 0'0 0'1 ... ... 0.537009
0.58201 ... ... 231'6 5'4 237'2 8200 0'1 0'0 0'1 ... ... 0.51451
0.554223 ... ... 221'6 5'4 227'2 8300 0'1 0'0 0'1 ... ... 0.492219
0.526773 ... ... 211'6 5'4 217'2 8400 0'1 0'0 0'1 ... ... 0.470112
0.499652 ... ... 201'6 5'4 207'2 8500 0'1 0'0 0'1 ... ... 0.448202
0.472851 ... ... 191'6 5'4 197'2 8600 0'1 0'0 0'1 ... ... 0.426473
0.446362 ... ... 181'6 5'4 187'2 8700 0'1 0'0 0'1 ... ... 0.404901
0.420179 ... ... 171'6 5'4 177'2 8800 0'1 0'0 0'1 ... ... 0.383484
0.394295 ... ... 161'6 5'4 167'2 8900 0'1 0'0 0'1 ... ... 0.362229
0.368701 ... ... 151'6 5'4 157'2 9000 0'1 0'0 0'1 ... ... 0.341096
0.343391 ... ... 141'6 5'4 147'2 9100 0'1 0'0 0'1 ... ... 0.320087
0.31836 ... ... 131'6 5'4 137'2 9200 0'1 0'0 0'1 ... ... 0.299196
0.293601 ... ... 121'6 5'4 127'2 9300 0'1 0'0 0'1 ... ... 0.278395
0.269109 113'6 113'6 111'6 5'4 117'2 9400 0'1 0'0 0'1 ... ... 0.257678
0.244877 ... ... 101'6 5'4 107'2 9500 0'1 0'0 0'1 0'1 0'1 0.237024
0.2209 ... ... 91'7 5'3 97'2 9600 0'1 0'0 0'1 0'2 0'2 0.216409
0.215967 ... ... 81'7 5'4 87'3 9700 0'1 -0'1 0'2 0'2 0'2 0.195819
0.19196 ... ... 72'0 5'3 77'3 9800 0'2 -0'1 0'3 0'2 0'1 0.192906
0.182405 ... ... 68'0 5'3 73'3 9840 0'2 -0'1 0'3 0'3 0'3 0.184002
0.189941 ... ... 66'1 5'3 71'4 9860 0'2 -0'1 0'3 ... ... 0.179546
0.185028 ... ... 64'1 5'3 69'4 9880 0'2 -0'2 0'4 ... ... 0.175086
0.180117 ... ... 62'1 5'3 67'4 9900 0'3 -0'1 0'4 0'3 0'3 0.18204
0.175207 ... ... 60'2 5'2 65'4 9920 0'3 -0'1 0'4 ... ... 0.177344
0.170298 ... ... 58'2 5'2 63'4 9940 0'3 -0'2 0'5 ... ... 0.172641
0.174538 ... ... 56'3 5'2 61'5 9960 0'3 -0'2 0'5 ... ... 0.16793
0.169483 61'4 60'2 54'3 5'2 59'5 9980 0'3 -0'3 0'6 0'5 0'5 0.163209
0.164425 59'2 59'2 52'4 5'1 57'5 10000 0'4 -0'2 0'6 0'6 0'4 0.166851
0.166757 ... ... 50'4 5'2 55'6 10020 0'4 -0'3 0'7 0'6 0'6 0.161929
0.161553 ... ... 48'5 5'1 53'6 10040 0'4 -0'4 1'0 ... ... 0.156994
0.156341 ... ... 46'6 5'0 51'6 10060 0'5 -0'4 1'1 ... ... 0.158815
0.157294 ... ... 44'7 5'0 49'7 10080 0'5 -0'5 1'2 ... ... 0.153695
0.157421 ... ... 43'0 5'0 48'0 10100 0'6 -0'5 1'3 1'0 0'6 0.154343
0.15193 ... ... 41'1 4'7 46'0 10120 0'7 -0'5 1'4 ... ... 0.154219
0.151274 ... ... 39'3 4'6 44'1 10140 0'7 -0'6 1'5 ... ... 0.148777
0.150072 ... ... 37'4 4'6 42'2 10160 1'0 -0'7 1'7 2'0 2'0 0.14789
0.148401 ... ... 35'6 4'5 40'3 10180 1'1 -1'0 2'1 ... ... 0.146483
0.146316 40'1 39'2 34'0 4'4 38'4 10200 1'3 -1'0 2'3 2'3 1'2 0.148337
0.147285 ... ... 32'3 4'3 36'6 10220 1'4 -1'1 2'5 ... ... 0.145837
0.144288 ... ... 30'5 4'2 34'7 10240 1'6 -1'1 2'7 3'1 3'1 0.146173
0.143966 ... ... 29'0 4'1 33'1 10260 2'0 -1'2 3'2 3'4 3'4 0.145777
0.143 ... ... 27'3 4'0 31'3 10280 2'2 -1'3 3'5 3'6 2'2 0.144759
0.144022 30'0 26'5 25'6 4'0 29'6 10300 2'4 -1'5 4'1 4'6 2'1 0.143186
0.144215 ... ... 24'2 3'7 28'1 10320 2'7 -1'5 4'4 3'6 2'7 0.143492
0.143701 ... ... 22'6 3'6 26'4 10340 3'2 -1'7 5'1 ... ... 0.143073
0.142549 ... ... 21'3 3'4 24'7 10360 3'5 -2'0 5'5 5'1 3'5 0.142005
0.140812 ... ... 20'0 3'2 23'2 10380 4'1 -2'1 6'2 5'7 3'6 0.142354
0.140456 24'0 15'2 18'5 3'1 21'6 10400 4'5 -2'2 6'7 8'0 4'0 0.141975
0.141262 ... ... 17'3 3'0 20'3 10420 5'1 -2'4 7'5 7'1 4'6 0.140922
0.141301 ... ... 16'1 2'7 19'0 10440 5'6 -2'5 8'3 5'1 5'1 0.141017
0.142344 17'3 17'3 15'0 2'6 17'6 10460 6'4 -2'6 9'2 7'6 6'0 0.142111
0.142625 ... ... 13'7 2'5 16'4 10480 7'2 -2'7 10'1 10'7 6'6 0.142439
0.142192 16'6 9'7 12'7 2'3 15'2 10500 8'0 -3'1 11'1 12'6 7'0 0.142049
0.14107 14'2 9'7 11'7 2'1 14'0 10520 8'6 -3'3 12'1 8'4 8'4 0.140968
0.140855 13'1 10'1 10'7 2'0 12'7 10540 9'5 -3'4 13'1 9'1 9'1 0.140793
0.141507 13'3 10'0 10'0 1'7 11'7 10560 10'5 -3'5 14'2 10'5 10'0 0.141483
0.141443 11'7 9'2 9'2 1'5 10'7 10580 11'5 -3'7 15'4 11'3 10'4 0.141457
0.140667 11'2 6'7 8'4 1'3 9'7 10600 12'5 -4'1 16'6 18'0 11'3 0.14072
0.140758 10'4 9'1 7'6 1'2 9'0 10620 13'6 -4'2 18'0 ... ... 0.140849
0.141746 7'1 7'1 7'1 1'1 8'2 10640 15'0 -4'3 19'3 ... ... 0.141878
0.142055 7'3 5'7 6'4 1'0 7'4 10660 16'2 -4'4 20'6 ... ... 0.142229
0.143344 8'0 5'4 6'0 0'7 6'7 10680 17'5 -4'5 22'2 ... ... 0.143562
0.143991 7'3 4'0 5'4 0'6 6'2 10700 19'0 -4'6 23'6 20'6 18'2 0.144257
0.145753 6'4 4'4 5'0 0'6 5'6 10720 20'4 -4'6 25'2 ... ... 0.146069
0.146937 4'5 4'2 4'5 0'5 5'2 10740 21'7 -5'0 26'7 ... ... 0.145472
0.147518 4'2 4'2 4'2 0'4 4'6 10760 23'4 -5'0 28'4 ... ... 0.14795
0.149446 3'1 3'1 3'7 0'4 4'3 10780 25'0 -5'1 30'1 ... ... 0.147964
0.150868 4'5 2'7 3'5 0'3 4'0 10800 26'5 -5'1 31'6 29'2 27'2 0.149373
0.151756 3'6 3'6 3'2 0'3 3'5 10820 28'3 -5'1 33'4 ... ... 0.1524
0.15207 ... ... 3'0 0'2 3'2 10840 30'0 -5'2 35'2 ... ... 0.152804
0.154145 ... ... 2'6 0'2 3'0 10860 31'6 -5'2 37'0 ... ... 0.15497
0.155797 3'0 2'1 2'5 0'1 2'6 10880 33'4 -5'2 38'6 ... ... 0.156723
0.159609 3'0 2'2 2'3 0'2 2'5 10900 35'2 -5'3 40'5 ... ... 0.158039
0.160478 2'4 2'4 2'2 0'1 2'3 10920 37'1 -5'3 42'4 ... ... 0.161624
0.163716 ... ... 2'1 0'1 2'2 10940 38'7 -5'3 44'2 ... ... 0.162125
0.163704 ... ... 2'0 0'0 2'0 10960 40'6 -5'3 46'1 ... ... 0.165123
0.166309 ... ... ... ... 1'7 10980 42'5 ... ... ... ... 0.167871
0.168643 2'1 1'4 1'6 0'0 1'6 11000 44'4 -5'3 49'7 ... ... 0.170361
0.170689 ... ... ... ... 1'5 11020 46'3 ... ... ... ... 0.172583
0.172431 ... ... ... ... 1'4 11040 48'2 ... ... ... ... 0.174518
0.179949 1'1 1'1 1'2 0'0 1'2 11100 54'0 -5'4 59'4 ... ... 0.182648
0.194808 1'1 1'0 1'0 0'0 1'0 11200 63'5 -5'4 69'1 62'6 62'6 0.193539
0.205792 0'7 0'6 0'7 -0'1 0'6 11300 73'3 -5'5 79'0 ... ... 0.204997
0.219969 0'6 0'5 0'6 -0'1 0'5 11400 83'2 -5'5 88'7 ... ... 0.219979
0.231622 ... ... 0'5 -0'1 0'4 11500 93'1 -5'5 98'6 91'4 91'4 0.232784
0.24012 0'5 0'5 0'4 -0'1 0'3 11600 103'0 -5'5 108'5 ... ... 0.243014
0.258695 0'3 0'3 0'3 0'0 0'3 11700 113'0 -5'4 118'4 ... ... 0.263219
0.261522 ... ... 0'3 -0'1 0'2 11800 123'0 -5'4 128'4 ... ... 0.283182
0.278667 0'2 0'2 0'2 0'0 0'2 11900 132'7 -5'4 138'3 ... ... 0.288962
0.295529 ... ... 0'2 0'0 0'2 12000 142'7 -5'4 148'3 ... ... 0.308229
0.286785 ... ... 0'1 0'0 0'1 12100 152'6 -5'4 158'2 ... ... 0.308962
0.302087 ... ... 0'1 0'0 0'1 12200 162'6 -5'4 168'2 ... ... 0.327812
0.317167 ... ... 0'1 0'0 0'1 12300 172'6 -5'4 178'2 ... ... 0.346509
0.332045 ... ... 0'1 0'0 0'1 12400 182'6 -5'4 188'2 ... ... 0.365056
0.34673 ... ... 0'1 0'0 0'1 12500 192'6 -5'4 198'2 ... ... 0.383454
0.361217 ... ... 0'1 0'0 0'1 12600 202'6 -5'4 208'2 ... ... 0.401706
0.375516 ... ... 0'1 0'0 0'1 12700 212'6 -5'4 218'2 ... ... 0.419815
0.389652 ... ... 0'1 0'0 0'1 12800 222'6 -5'4 228'2 ... ... 0.437784
0.403619 ... ... 0'1 0'0 0'1 12900 232'6 -5'4 238'2 ... ... 0.455613
0.417407 ... ... 0'1 0'0 0'1 13000 242'6 -5'4 248'2 ... ... 0.473306
0.431037 ... ... 0'1 0'0 0'1 13100 252'6 -5'4 258'2 ... ... 0.490865
0.44452 ... ... 0'1 0'0 0'1 13200 262'6 -5'4 268'2 ... ... 0.508292
0.45786 ... ... 0'1 0'0 0'1 13300 272'6 -5'4 278'2 ... ... 0.525589
0.471042 ... ... 0'1 0'0 0'1 13400 282'6 -5'4 288'2 ... ... 0.542757
0.484082 ... ... 0'1 0'0 0'1 13500 292'6 -5'4 298'2 ... ... 0.559799
0.496986 ... ... 0'1 0'0 0'1 13600 302'6 -5'4 308'2 ... ... 0.576717
0.522402 ... ... 0'1 0'0 0'1 13800 322'6 -5'4 328'2 ... ... 0.610187
0.5473 ... ... 0'1 0'0 0'1 14000 342'6 -5'4 348'2 ... ... 0.643181
0.571716 ... ... 0'1 0'0 0'1 14200 362'6 -5'4 368'2 ... ... 0.675714
0.595666 ... ... 0'1 0'0 0'1 14400 382'6 -5'4 388'2 ... ... 0.7078
0.61916 ... ... 0'1 0'0 0'1 14600 402'6 -5'4 408'2 ... ... 0.739449
0.642245 ... ... 0'1 0'0 0'1 14800 422'6 -5'4 428'2 ... ... 0.770674
0.664924 ... ... 0'1 0'0 0'1 15000 442'6 -5'4 448'2 ... ... 0.801487
0.687189 ... ... 0'1 0'0 0'1 15200 462'6 -5'4 468'2 ... ... 0.831898
0.709079 ... ... 0'1 0'0 0'1 15400 482'6 -5'4 488'2 ... ... 0.861918
0.730612 ... ... 0'1 0'0 0'1 15600 502'6 -5'4 508'2 ... ... 0.891558
0.751802 ... ... 0'1 0'0 0'1 15800 522'6 -5'4 528'2 ... ... 0.920827
0.772638 ... ... 0'1 0'0 0'1 16000 542'6 -5'4 548'2 ... ... 0.949733
0.793149 ... ... 0'1 0'0 0'1 16200 562'6 -5'4 568'2 ... ... 0.978287
0.813346 ... ... 0'1 0'0 0'1 16400 582'6 -5'4 588'2 ... ... 1.006497
0.833239 ... ... 0'1 0'0 0'1 16600 602'6 -5'4 608'2 ... ... 1.034372
0.852821 ... ... 0'1 0'0 0'1 16800 622'6 -5'4 628'2 ... ... 1.06192
0.872118 ... ... 0'1 0'0 0'1 17000 642'6 -5'4 648'2 ... ... 1.089149
0.891143 ... ... 0'1 0'0 0'1 17200 662'6 -5'4 668'2 ... ... 1.116066
0.909901 ... ... 0'1 0'0 0'1 17400 682'6 -5'4 688'2 ... ... 1.14268
0.928398 ... ... 0'1 0'0 0'1 17600 702'6 -5'4 708'2 ... ... 1.168997
0.946629 ... ... 0'1 0'0 0'1 17800 722'6 -5'4 728'2 ... ... 1.195024
0.964606 ... ... 0'1 0'0 0'1 18000 742'6 -5'4 748'2 ... ... 1.220768
0.982343 ... ... 0'1 0'0 0'1 18200 762'6 -5'4 768'2 ... ... 1.246234
0.999848 ... ... 0'1 0'0 0'1 18400 782'6 -5'4 788'2 ... ... 1.271429
1.017126 ... ... 0'1 0'0 0'1 18600 802'6 -5'4 808'2 ... ... 1.296358
1.051026 ... ... 0'1 0'0 0'1 19000 842'6 -5'4 848'2 ... ... 1.345445

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.