DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1069'6
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
0.610153 ... ... 566'4 3'2 569'6 5000 0'1 0'0 0'1 ... ... 0.28548
0.577892 ... ... 546'4 3'2 549'6 5200 0'1 0'0 0'1 ... ... 0.271593
0.546972 ... ... 526'4 3'2 529'6 5400 0'1 0'0 0'1 ... ... 0.258218
0.517283 ... ... 506'4 3'2 509'6 5600 0'1 0'0 0'1 ... ... 0.245316
0.488731 ... ... 486'4 3'2 489'6 5800 0'1 0'0 0'1 ... ... 0.232854
0.461228 ... ... 466'4 3'2 469'6 6000 0'1 -0'1 0'2 ... ... 0.220798
0.434699 ... ... 446'4 3'2 449'6 6200 0'2 0'0 0'2 ... ... 0.22454
0.409076 ... ... 426'4 3'2 429'6 6400 0'2 0'0 0'2 ... ... 0.212475
0.384298 ... ... 406'4 3'2 409'6 6600 0'2 -0'1 0'3 ... ... 0.200756
0.360308 ... ... 386'4 3'2 389'6 6800 0'3 0'0 0'3 ... ... 0.198386
0.337057 ... ... 366'4 3'2 369'6 7000 0'3 -0'1 0'4 ... ... 0.186834
0.3145 ... ... 346'4 3'2 349'6 7200 0'4 0'0 0'4 ... ... 0.181966
0.292594 ... ... 326'4 3'2 329'6 7400 0'5 0'0 0'5 ... ... 0.175725
0.271302 ... ... 306'4 3'2 309'6 7600 0'6 0'0 0'6 ... ... 0.168581
0.250589 ... ... 286'4 3'2 289'6 7800 1'0 0'0 1'0 ... ... 0.164043
0.230423 ... ... 266'4 3'2 269'6 8000 1'2 0'0 1'2 ... ... 0.157996
0.210775 ... ... 246'4 3'2 249'6 8200 1'4 -0'1 1'5 ... ... 0.150918
0.191617 ... ... 226'4 3'2 229'6 8400 2'0 -0'1 2'1 ... ... 0.146622
0.183107 ... ... 216'5 3'2 219'7 8500 2'3 -0'1 2'4 ... ... 0.145328
0.175562 ... ... 206'7 3'2 210'1 8600 2'6 -0'1 2'7 ... ... 0.14339
0.168073 ... ... 197'2 3'1 200'3 8700 3'1 -0'2 3'3 ... ... 0.140934
0.16227 ... ... 187'6 3'1 190'7 8800 3'6 -0'2 4'0 ... ... 0.140226
0.156402 ... ... 178'3 3'0 181'3 8900 4'3 -0'2 4'5 ... ... 0.138746
0.151947 ... ... 169'1 3'0 172'1 9000 5'1 -0'3 5'4 ... ... 0.137509
0.147971 ... ... 160'1 2'7 163'0 9100 6'1 -0'2 6'3 ... ... 0.137157
0.145012 ... ... 151'3 2'6 154'1 9200 7'1 -0'3 7'4 ... ... 0.13597
0.142837 ... ... 142'6 2'6 145'4 9300 8'3 -0'4 8'7 ... ... 0.135374
0.141244 ... ... 134'3 2'6 137'1 9400 9'7 -0'4 10'3 ... ... 0.135156
0.139552 ... ... 126'2 2'5 128'7 9500 11'5 -0'5 12'2 ... ... 0.135163
0.138694 ... ... 118'4 2'4 121'0 9600 13'5 -0'5 14'2 ... ... 0.135288
0.138018 ... ... 110'7 2'4 113'3 9700 15'6 -0'6 16'4 ... ... 0.135003
0.137447 ... ... 103'6 2'2 106'0 9800 18'2 -0'7 19'1 ... ... 0.135199
0.13733 ... ... 96'6 2'2 99'0 9900 21'1 -0'7 22'0 ... ... 0.135759
0.137568 ... ... 90'1 2'2 92'3 10000 24'1 -1'0 25'1 ... ... 0.135832
0.13736 ... ... 83'7 2'0 85'7 10100 27'4 -1'1 28'5 ... ... 0.1362
0.1378 ... ... 77'7 2'0 79'7 10200 31'2 -1'2 32'4 ... ... 0.136813
0.138129 ... ... 72'2 1'7 74'1 10300 35'2 -1'3 36'5 37'7 36'0 0.137297
0.138353 ... ... 66'7 1'6 68'5 10400 39'5 -1'3 41'0 ... ... 0.138
0.138808 ... ... 61'7 1'5 63'4 10500 44'2 -1'4 45'6 ... ... 0.138584
0.139491 ... ... 57'2 1'4 58'6 10600 49'1 -1'6 50'7 ... ... 0.139065
0.140086 ... ... 52'6 1'4 54'2 10700 54'4 -1'6 56'2 ... ... 0.140105
0.140612 ... ... 48'6 1'2 50'0 10800 60'0 -1'7 61'7 ... ... 0.14075
0.141411 ... ... 44'7 1'2 46'1 10900 65'7 -2'0 67'7 ... ... 0.14167
0.141863 ... ... 41'3 1'0 42'3 11000 72'0 -2'1 74'1 ... ... 0.142568
0.14264 ... ... 38'1 0'7 39'0 11100 78'3 -2'1 80'4 ... ... 0.143476
0.143784 35'7 35'6 35'0 1'0 36'0 11200 85'0 -2'2 87'2 ... ... 0.144423
0.144668 ... ... 32'2 0'7 33'1 11300 91'7 -2'3 94'2 ... ... 0.145445
0.145658 ... ... 29'6 0'6 30'4 11400 99'1 -2'3 101'4 ... ... 0.146928
0.146438 ... ... 27'3 0'5 28'0 11500 106'4 -2'4 109'0 ... ... 0.148231
0.147764 ... ... 25'2 0'5 25'7 11600 114'0 -2'5 116'5 ... ... 0.149375
0.148962 ... ... 23'2 0'5 23'7 11700 121'7 -2'5 124'4 ... ... 0.151139
0.150058 ... ... 21'4 0'4 22'0 11800 129'7 -2'5 132'4 ... ... 0.15284
0.151483 ... ... 19'7 0'4 20'3 11900 138'0 -2'5 140'5 ... ... 0.154507
0.152889 ... ... 18'3 0'4 18'7 12000 146'2 -2'6 149'0 ... ... 0.156174
0.15431 ... ... 17'0 0'4 17'4 12100 154'6 -2'6 157'4 ... ... 0.158304
0.155783 ... ... 15'6 0'4 16'2 12200 163'3 -2'6 166'1 ... ... 0.160534
0.157347 ... ... 14'5 0'4 15'1 12300 172'0 -2'7 174'7 ... ... 0.162447
0.158555 ... ... 13'5 0'3 14'0 12400 180'7 -2'7 183'6 ... ... 0.164988
0.160417 ... ... 12'6 0'3 13'1 12500 189'6 -2'7 192'5 ... ... 0.167268
0.161979 ... ... 11'7 0'3 12'2 12600 198'6 -3'0 201'6 ... ... 0.169792
0.163233 ... ... 11'1 0'2 11'3 12700 207'7 -3'0 210'7 ... ... 0.172606
0.164743 ... ... 10'3 0'2 10'5 12800 217'0 -3'0 220'0 ... ... 0.175224
0.168154 ... ... 9'1 0'2 9'3 13000 235'5 -3'0 238'5 ... ... 0.181569
0.171227 ... ... 8'1 0'1 8'2 13200 254'3 -3'1 257'4 ... ... 0.18792
0.174803 ... ... 7'2 0'1 7'3 13400 273'3 -3'1 276'4 ... ... 0.194999
0.177565 ... ... 6'3 0'1 6'4 13600 292'4 -3'1 295'5 ... ... 0.202333
0.181203 ... ... 5'6 0'1 5'7 13800 311'7 -3'1 315'0 ... ... 0.210662
0.184185 ... ... 5'1 0'1 5'2 14000 331'2 -3'2 334'4 ... ... 0.218762
0.187489 ... ... 4'5 0'1 4'6 14200 350'7 -3'2 354'1 ... ... 0.228006
0.190199 ... ... 4'2 0'0 4'2 14400 370'4 -3'2 373'6 ... ... 0.237089
0.193472 ... ... 3'7 0'0 3'7 14600 390'3 -3'2 393'5 ... ... 0.247387
0.196244 ... ... 3'4 0'0 3'4 14800 410'2 -3'2 413'4 ... ... 0.257548
0.198473 ... ... 3'2 -0'1 3'1 15000 430'2 -3'2 433'4 ... ... 0.268253
0.201641 ... ... 2'7 0'0 2'7 15200 450'2 -3'2 453'4 ... ... 0.278823
0.204411 ... ... 2'5 0'0 2'5 15400 470'2 -3'2 473'4 ... ... 0.289261
0.206752 ... ... 2'4 -0'1 2'3 15600 490'2 -3'2 493'4 ... ... 0.299571
0.210529 ... ... 2'2 0'0 2'2 15800 510'2 -3'2 513'4 ... ... 0.309757
0.212061 ... ... 2'0 0'0 2'0 16000 530'2 -3'2 533'4 ... ... 0.319822
0.215251 ... ... 1'7 0'0 1'7 16200 550'2 -3'2 553'4 ... ... 0.329768

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.