DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1149'0
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.781789 ... ... 633'6 15'2 649'0 5000 0'1 0'0 0'1 ... ... 0.421184
0.744113 ... ... 613'6 15'2 629'0 5200 0'1 0'0 0'1 ... ... 0.402366
0.707975 ... ... 593'6 15'2 609'0 5400 0'1 0'0 0'1 ... ... 0.384251
0.673252 ... ... 573'6 15'2 589'0 5600 0'1 0'0 0'1 ... ... 0.366782
0.639836 ... ... 553'6 15'2 569'0 5800 0'1 0'0 0'1 ... ... 0.349917
0.607633 ... ... 533'6 15'2 549'0 6000 0'1 0'0 0'1 ... ... 0.33361
0.576555 ... ... 513'6 15'2 529'0 6200 0'1 0'0 0'1 ... ... 0.317816
0.546526 ... ... 493'6 15'2 509'0 6400 0'1 0'0 0'1 ... ... 0.302505
0.517476 ... ... 473'6 15'2 489'0 6600 0'1 0'0 0'1 ... ... 0.287646
0.489342 ... ... 453'6 15'2 469'0 6800 0'1 0'0 0'1 ... ... 0.273204
0.462067 ... ... 433'6 15'2 449'0 7000 0'1 0'0 0'1 ... ... 0.259154
0.435598 ... ... 413'6 15'2 429'0 7200 0'2 0'0 0'2 ... ... 0.26366
0.409889 ... ... 393'6 15'2 409'0 7400 0'2 0'0 0'2 ... ... 0.249467
0.384897 ... ... 373'6 15'2 389'0 7600 0'3 0'1 0'2 ... ... 0.246814
0.36058 ... ... 353'6 15'2 369'0 7800 0'3 0'0 0'3 ... ... 0.23273
0.336904 ... ... 333'6 15'2 349'0 8000 0'4 0'0 0'4 ... ... 0.22691
0.313833 ... ... 313'6 15'2 329'0 8200 0'4 0'0 0'4 ... ... 0.213009
0.291337 ... ... 293'6 15'2 309'0 8400 0'5 0'0 0'5 ... ... 0.205389
0.280296 ... ... 283'6 15'2 299'0 8500 0'6 0'0 0'6 ... ... 0.20361
0.269387 ... ... 273'6 15'2 289'0 8600 0'7 0'1 0'6 ... ... 0.20109
0.258609 ... ... 263'6 15'2 279'0 8700 0'7 0'0 0'7 ... ... 0.194061
0.247957 ... ... 253'6 15'2 269'0 8800 1'0 0'0 1'0 ... ... 0.190914
0.237429 ... ... 243'6 15'2 259'0 8900 1'1 0'0 1'1 ... ... 0.187314
0.227021 ... ... 233'6 15'2 249'0 9000 1'2 0'0 1'2 ... ... 0.18334
0.218272 ... ... 223'7 15'2 239'1 9100 1'3 -0'1 1'4 ... ... 0.179049
0.209592 ... ... 214'0 15'2 229'2 9200 1'4 -0'1 1'5 ... ... 0.174483
0.200979 ... ... 204'2 15'1 219'3 9300 1'6 -0'1 1'7 ... ... 0.171962
0.192429 ... ... 194'4 15'0 209'4 9400 2'0 -0'2 2'2 ... ... 0.16882
0.185308 ... ... 184'7 14'7 199'6 9500 2'3 -0'2 2'5 2'5 2'5 0.166956
0.179439 ... ... 175'2 14'7 190'1 9600 2'6 -0'2 3'0 ... ... 0.164311
0.174601 ... ... 165'7 14'6 180'5 9700 3'2 -0'3 3'5 ... ... 0.16244
0.17056 ... ... 156'5 14'5 171'2 9800 3'6 -0'5 4'3 ... ... 0.15977
0.166079 ... ... 147'4 14'3 161'7 9900 4'4 -0'6 5'2 ... ... 0.158686
0.163089 ... ... 138'5 14'1 152'6 10000 5'2 -1'0 6'2 6'1 6'1 0.156624
0.16032 ... ... 129'7 13'7 143'6 10100 6'2 -1'2 7'4 6'2 6'2 0.155561
0.15843 ... ... 121'4 13'4 135'0 10200 7'4 -1'4 9'0 8'7 7'7 0.155117
0.157125 ... ... 113'2 13'2 126'4 10300 8'7 -1'7 10'6 10'3 10'1 0.154293
0.156182 104'4 104'4 105'3 12'7 118'2 10400 10'5 -2'1 12'6 11'0 11'0 0.15442
0.156039 108'6 99'4 97'6 12'5 110'3 10500 12'4 -2'4 15'0 14'5 14'2 0.153968
0.155331 101'2 99'0 90'4 12'1 102'5 10600 14'6 -2'7 17'5 17'6 17'0 0.154114
0.155151 93'6 84'5 83'4 11'6 95'2 10700 17'2 -3'3 20'5 ... ... 0.154147
0.155348 81'1 81'1 76'7 11'3 88'2 10800 20'1 -3'6 23'7 20'6 20'6 0.154529
0.155818 ... ... 70'5 11'0 81'5 10900 23'3 -4'1 27'4 ... ... 0.15516
0.156046 75'0 65'0 64'6 10'4 75'2 11000 26'7 -4'5 31'4 30'2 27'2 0.155531
0.15604 67'4 67'4 59'2 9'7 69'1 11100 30'5 -5'1 35'6 ... ... 0.155652
0.156224 62'0 62'0 54'0 9'3 63'3 11200 34'6 -5'6 40'4 ... ... 0.155955
0.156577 55'3 55'3 49'2 8'6 58'0 11300 39'2 -6'2 45'4 ... ... 0.156419
0.156279 49'4 44'4 44'7 7'7 52'6 11400 43'7 -7'1 51'0 44'4 44'2 0.156226
0.156565 47'6 41'2 40'6 7'2 48'0 11500 49'0 -7'6 56'6 ... ... 0.156616
0.157038 44'0 44'0 37'0 6'5 43'5 11600 54'4 -8'3 62'7 ... ... 0.157191
0.157315 33'7 33'7 33'4 6'0 39'4 11700 60'2 -9'0 69'2 ... ... 0.157573
0.158245 ... ... 30'3 5'4 35'7 11800 66'4 -9'4 76'0 ... ... 0.158611
0.159478 33'2 33'2 27'4 5'1 32'5 11900 73'0 -10'0 83'0 ... ... 0.159538
0.160227 30'0 26'1 24'7 4'5 29'4 12000 79'7 -10'3 90'2 ... ... 0.160825
0.161389 26'0 26'0 22'4 4'2 26'6 12100 87'0 -10'6 97'6 ... ... 0.162116
0.163056 ... ... 20'3 4'0 24'3 12200 94'3 -11'1 105'4 100'0 100'0 0.163467
0.164402 19'0 19'0 18'4 3'5 22'1 12300 102'0 -11'4 113'4 104'0 104'0 0.164947
0.165454 ... ... 16'6 3'2 20'0 12400 109'7 -11'6 121'5 ... ... 0.166632
0.167253 15'0 15'0 15'1 3'1 18'2 12500 118'0 -12'0 130'0 121'5 121'5 0.168607
0.16837 13'5 13'5 13'6 2'6 16'4 12600 126'1 -12'3 138'4 ... ... 0.16992
0.169882 15'0 15'0 12'4 2'4 15'0 12700 134'4 -12'5 147'1 ... ... 0.171645
0.171324 13'2 13'2 11'3 2'2 13'5 12800 143'1 -12'6 155'7 ... ... 0.1739
0.172748 ... ... 10'3 2'0 12'3 12900 151'6 -13'1 164'7 ... ... 0.175609
0.174208 11'0 11'0 9'3 1'7 11'2 13000 160'4 -13'3 173'7 ... ... 0.177383
0.175771 8'5 8'5 8'5 1'5 10'2 13100 169'4 -13'4 183'0 ... ... 0.179953
0.177509 ... ... 7'7 1'4 9'3 13200 178'4 -13'5 192'1 ... ... 0.182092
0.178743 ... ... 7'2 1'2 8'4 13300 187'5 -13'7 201'4 ... ... 0.184514
0.181053 ... ... 6'5 1'2 7'7 13400 196'7 -14'0 210'7 ... ... 0.187305
0.182971 ... ... 6'1 1'1 7'2 13500 206'1 -14'1 220'2 ... ... 0.189758
0.184473 5'6 5'6 5'5 1'0 6'5 13600 215'4 -14'2 229'6 ... ... 0.1927
0.188122 ... ... 4'7 0'6 5'5 13800 234'4 -14'3 248'7 ... ... 0.199539
0.192452 5'0 5'0 4'2 0'5 4'7 14000 253'5 -14'5 268'2 ... ... 0.206467
0.196768 ... ... 3'6 0'4 4'2 14200 273'0 -14'5 287'5 ... ... 0.214706
0.201326 ... ... 3'2 0'4 3'6 14400 292'4 -14'6 307'2 ... ... 0.223525
0.206425 ... ... 2'7 0'4 3'3 14600 312'1 -14'6 326'7 ... ... 0.23308
0.210765 ... ... 2'5 0'3 3'0 14800 331'6 -14'7 346'5 ... ... 0.242361
0.216076 ... ... 2'3 0'3 2'6 15000 351'4 -15'0 366'4 ... ... 0.252546
0.220822 ... ... 2'1 0'3 2'4 15200 371'2 -15'1 386'3 ... ... 0.262538
0.224966 ... ... 2'0 0'2 2'2 15400 391'1 -15'1 406'2 ... ... 0.273537
0.230736 ... ... 1'7 0'2 2'1 15600 411'0 -15'2 426'2 ... ... 0.284384
0.233739 ... ... 1'5 0'2 1'7 15800 431'0 -15'2 446'2 ... ... 0.296272
0.238666 ... ... 1'5 0'1 1'6 16000 451'0 -15'2 466'2 ... ... 0.308014
0.243221 ... ... 1'4 0'1 1'5 16200 471'0 -15'2 486'2 ... ... 0.319616
0.320984 ... ... 0'4 0'1 0'5 20000 851'0 -15'2 866'2 ... ... 0.517332
0.3689 ... ... 0'1 0'0 0'1 25000 1351'0 -15'2 1366'2 ... ... 0.729335
0.444469 ... ... 0'1 0'0 0'1 30000 1851'0 -15'2 1866'2 ... ... 0.905369

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.