DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1070'4
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
0.784197 ... ... 573'2 -2'6 570'4 5000 0'1 0'0 0'1 ... ... 0.458885
0.743145 ... ... 553'2 -2'6 550'4 5200 0'1 0'0 0'1 ... ... 0.436577
0.703742 ... ... 533'2 -2'6 530'4 5400 0'1 0'0 0'1 ... ... 0.415096
0.665859 ... ... 513'2 -2'6 510'4 5600 0'1 0'0 0'1 ... ... 0.39437
0.629381 ... ... 493'2 -2'6 490'4 5800 0'1 0'0 0'1 ... ... 0.374351
0.594207 ... ... 473'2 -2'6 470'4 6000 0'1 0'0 0'1 ... ... 0.354987
0.560245 ... ... 453'2 -2'6 450'4 6200 0'1 0'0 0'1 ... ... 0.336223
0.527412 ... ... 433'2 -2'6 430'4 6400 0'1 0'0 0'1 ... ... 0.318022
0.495637 ... ... 413'2 -2'6 410'4 6600 0'1 0'0 0'1 ... ... 0.300348
0.46485 ... ... 393'2 -2'6 390'4 6800 0'1 0'0 0'1 ... ... 0.283153
0.434992 ... ... 373'2 -2'6 370'4 7000 0'1 0'0 0'1 ... ... 0.266416
0.406005 ... ... 353'2 -2'6 350'4 7200 0'1 0'0 0'1 ... ... 0.250102
0.377841 ... ... 333'2 -2'6 330'4 7400 0'1 0'0 0'1 ... ... 0.234183
0.350452 ... ... 313'2 -2'6 310'4 7600 0'2 0'0 0'2 ... ... 0.235699
0.323796 ... ... 293'2 -2'6 290'4 7800 0'2 0'0 0'2 ... ... 0.219482
0.297834 ... ... 273'2 -2'6 270'4 8000 0'2 0'0 0'2 ... ... 0.203598
0.27253 ... ... 253'2 -2'6 250'4 8200 0'3 0'0 0'3 ... ... 0.197681
0.247849 ... ... 233'2 -2'6 230'4 8400 0'3 0'0 0'3 ... ... 0.181738
0.235733 ... ... 223'2 -2'6 220'4 8500 0'4 0'0 0'4 ... ... 0.180749
0.223761 ... ... 213'2 -2'6 210'4 8600 0'4 0'0 0'4 ... ... 0.172688
0.211931 ... ... 203'2 -2'6 200'4 8700 0'5 0'0 0'5 ... ... 0.170087
0.200238 ... ... 193'2 -2'6 190'4 8800 0'5 0'0 0'5 ... ... 0.161933
0.18868 ... ... 183'2 -2'6 180'4 8900 0'6 0'0 0'6 ... ... 0.158213
0.179485 ... ... 173'3 -2'6 170'5 9000 0'7 0'0 0'7 ... ... 0.153761
0.170311 ... ... 163'4 -2'6 160'6 9100 1'0 -0'1 1'1 ... ... 0.148729
0.163135 ... ... 153'6 -2'6 151'0 9200 1'2 0'0 1'2 ... ... 0.145974
0.155735 ... ... 144'0 -2'6 141'2 9300 1'5 0'0 1'5 ... ... 0.144394
0.149783 ... ... 134'2 -2'5 131'5 9400 2'0 0'1 1'7 ... ... 0.141366
0.144836 ... ... 124'6 -2'5 122'1 9500 2'4 0'1 2'3 ... ... 0.138874
0.140487 ... ... 115'3 -2'5 112'6 9600 3'1 0'1 3'0 3'0 2'6 0.136498
0.137552 ... ... 106'2 -2'5 103'5 9700 4'0 0'2 3'6 ... ... 0.135149
0.136362 ... ... 97'2 -2'3 94'7 9800 5'1 0'3 4'6 5'0 5'0 0.134192
0.134358 ... ... 88'5 -2'3 86'2 9900 6'4 0'3 6'1 6'3 6'1 0.133242
0.133908 ... ... 80'3 -2'2 78'1 10000 8'2 0'4 7'6 8'3 8'3 0.132849
0.133653 ... ... 72'3 -2'0 70'3 10100 10'4 0'6 9'6 ... ... 0.133329
0.134 ... ... 65'0 -1'7 63'1 10200 13'1 0'7 12'2 13'1 12'3 0.133643
0.134677 ... ... 58'0 -1'5 56'3 10300 16'2 1'1 15'1 15'7 15'7 0.13429
0.135534 ... ... 51'5 -1'4 50'1 10400 19'7 1'2 18'5 19'4 19'3 0.135117
0.136502 43'6 43'6 45'6 -1'3 44'3 10500 24'1 1'3 22'6 24'0 23'5 0.13658
0.137563 41'0 41'0 40'4 -1'3 39'1 10600 28'6 1'3 27'3 28'7 27'6 0.137589
0.138738 34'7 34'7 35'5 -1'2 34'3 10700 33'7 1'4 32'3 33'7 33'2 0.138715
0.140083 29'6 29'6 31'1 -1'0 30'1 10800 39'4 1'6 37'6 40'0 38'6 0.140011
0.141172 26'3 26'0 27'1 -0'7 26'2 10900 45'5 1'7 43'6 ... ... 0.141566
0.142624 24'0 22'4 23'5 -0'6 22'7 11000 52'1 2'0 50'1 52'4 52'4 0.142976
0.144045 20'2 19'5 20'4 -0'5 19'7 11100 59'0 2'0 57'0 58'7 58'7 0.144358
0.146145 17'3 16'7 17'7 -0'4 17'3 11200 66'3 2'2 64'1 ... ... 0.146417
0.147374 14'6 14'6 15'4 -0'4 15'0 11300 74'0 2'3 71'5 ... ... 0.148204
0.149016 13'1 12'4 13'3 -0'3 13'0 11400 81'7 2'3 79'4 ... ... 0.149836
0.150633 11'1 11'0 11'5 -0'3 11'2 11500 90'1 2'4 87'5 ... ... 0.152124
0.153119 9'7 9'7 10'0 -0'1 9'7 11600 98'4 2'4 96'0 ... ... 0.153916
0.155262 8'5 8'2 8'6 -0'1 8'5 11700 107'2 2'5 104'5 ... ... 0.156825
0.157136 7'6 7'6 7'5 -0'1 7'4 11800 116'1 2'5 113'4 ... ... 0.159585
0.159752 ... ... 6'5 0'0 6'5 11900 125'1 2'5 122'4 ... ... 0.162304
0.162452 5'7 5'4 5'7 0'0 5'7 12000 134'2 2'5 131'5 ... ... 0.16511
0.164311 ... ... 5'2 -0'1 5'1 12100 143'5 2'6 140'7 ... ... 0.16919
0.167583 4'5 4'5 4'5 0'0 4'5 12200 153'0 2'6 150'2 ... ... 0.17271
0.170221 ... ... 4'1 0'0 4'1 12300 162'4 2'6 159'6 ... ... 0.176822
0.173532 3'7 3'7 3'6 0'0 3'6 12400 172'0 2'6 169'2 ... ... 0.180472
0.176308 ... ... 3'3 0'0 3'3 12500 181'5 2'6 178'7 ... ... 0.184972
0.178498 3'1 3'1 3'1 -0'1 3'0 12600 191'2 2'5 188'5 ... ... 0.189133
0.18177 ... ... 2'7 -0'1 2'6 12700 201'0 2'6 198'2 ... ... 0.194417
0.184612 ... ... 2'5 -0'1 2'4 12800 210'6 2'6 208'0 ... ... 0.199493
0.188962 ... ... 2'3 0'0 2'3 12900 220'4 2'5 217'7 ... ... 0.204364
0.191 2'1 2'1 2'2 -0'1 2'1 13000 230'3 2'6 227'5 ... ... 0.210662
0.194767 ... ... 2'0 0'0 2'0 13100 240'2 2'6 237'4 ... ... 0.21686
0.19828 ... ... 1'7 0'0 1'7 13200 250'0 2'5 247'3 ... ... 0.221265
0.201531 ... ... 1'6 0'0 1'6 13300 260'0 2'6 257'2 ... ... 0.228973
0.204505 1'5 1'5 1'5 0'0 1'5 13400 269'7 2'6 267'1 ... ... 0.234894
0.207184 ... ... 1'4 0'0 1'4 13500 279'6 2'6 277'0 ... ... 0.24073
0.209545 ... ... 1'4 -0'1 1'3 13600 289'5 2'5 287'0 ... ... 0.246483
0.214789 ... ... 1'3 0'0 1'3 13700 299'5 2'6 296'7 ... ... 0.253978
0.216688 ... ... 1'2 0'0 1'2 13800 309'5 2'6 306'7 ... ... 0.26142
0.218201 ... ... 1'2 -0'1 1'1 13900 319'4 2'6 316'6 ... ... 0.266999
0.223155 ... ... 1'1 0'0 1'1 14000 329'4 2'6 326'6 ... ... 0.274343
0.2289 ... ... 1'0 0'0 1'0 14200 349'4 2'6 346'6 ... ... 0.288878
0.23385 ... ... 0'7 0'0 0'7 14400 369'4 2'6 366'6 ... ... 0.303214
0.237896 ... ... 0'6 0'0 0'6 14600 389'4 2'6 386'6 ... ... 0.317358
0.240863 ... ... 0'5 0'0 0'5 14800 409'4 2'6 406'6 ... ... 0.331315
0.249334 ... ... 0'5 0'0 0'5 15000 429'4 2'6 426'6 ... ... 0.34509
0.250615 ... ... 0'4 0'0 0'4 15200 449'4 2'6 446'6 ... ... 0.358688
0.258611 ... ... 0'4 0'0 0'4 15400 469'4 2'6 466'6 ... ... 0.372114
0.266466 ... ... 0'3 0'1 0'4 15600 489'4 2'6 486'6 ... ... 0.385372
0.26519 ... ... 0'3 0'0 0'3 15800 509'4 2'6 506'6 ... ... 0.398467
0.272588 ... ... 0'3 0'0 0'3 16000 529'4 2'6 526'6 ... ... 0.411403
0.279867 ... ... 0'3 0'0 0'3 16200 549'4 2'6 546'6 ... ... 0.424184
0.360138 ... ... 0'1 0'0 0'1 20000 929'4 2'6 926'6 ... ... 0.642022
0.471866 ... ... 0'1 0'0 0'1 25000 1429'4 2'6 1426'6 ... ... 0.875548
0.560336 ... ... 0'1 0'0 0'1 30000 1929'4 2'6 1926'6 ... ... 1.069303

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.