DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1053'0
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
0.941745 ... ... 536'6 16'2 553'0 5000 0'1 0'0 0'1 ... ... 0.598985
0.891505 ... ... 516'6 16'2 533'0 5200 0'1 0'0 0'1 ... ... 0.569256
0.843262 ... ... 496'6 16'2 513'0 5400 0'1 0'0 0'1 ... ... 0.540618
0.796862 ... ... 476'6 16'2 493'0 5600 0'1 0'0 0'1 ... ... 0.512992
0.752167 ... ... 456'6 16'2 473'0 5800 0'1 0'0 0'1 ... ... 0.486306
0.709055 ... ... 436'6 16'2 453'0 6000 0'1 0'0 0'1 ... ... 0.460482
0.667416 ... ... 416'6 16'2 433'0 6200 0'1 0'0 0'1 ... ... 0.435458
0.627153 ... ... 396'6 16'2 413'0 6400 0'1 0'0 0'1 ... ... 0.411185
0.588174 ... ... 376'6 16'2 393'0 6600 0'1 0'0 0'1 ... ... 0.387599
0.550399 ... ... 356'6 16'2 373'0 6800 0'1 0'0 0'1 ... ... 0.364659
0.513756 ... ... 336'6 16'2 353'0 7000 0'1 0'0 0'1 ... ... 0.342324
0.478176 ... ... 316'6 16'2 333'0 7200 0'1 0'0 0'1 ... ... 0.320544
0.443599 ... ... 296'6 16'2 313'0 7400 0'2 0'0 0'2 ... ... 0.322605
0.426669 ... ... 286'6 16'2 303'0 7500 0'2 -0'1 0'3 ... ... 0.311471
0.409969 ... ... 276'6 16'2 293'0 7600 0'2 -0'1 0'3 0'3 0'3 0.300458
0.393492 ... ... 266'6 16'2 283'0 7700 0'2 -0'1 0'3 ... ... 0.28956
0.377233 ... ... 256'6 16'2 273'0 7800 0'3 0'0 0'3 ... ... 0.292873
0.361186 ... ... 246'6 16'2 263'0 7900 0'3 -0'1 0'4 ... ... 0.281752
0.345345 ... ... 236'6 16'2 253'0 8000 0'3 -0'1 0'4 ... ... 0.270736
0.329705 ... ... 226'6 16'2 243'0 8100 0'4 -0'1 0'5 ... ... 0.269913
0.314261 ... ... 216'7 16'1 233'0 8200 0'4 -0'1 0'5 ... ... 0.258757
0.299007 ... ... 206'7 16'1 223'0 8300 0'5 -0'1 0'6 ... ... 0.255639
0.287855 ... ... 197'0 16'1 213'1 8400 0'5 -0'2 0'7 ... ... 0.244385
0.272942 ... ... 187'1 16'0 203'1 8500 0'6 -0'2 1'0 ... ... 0.239692
0.26189 ... ... 177'2 16'0 193'2 8600 0'7 -0'2 1'1 ... ... 0.233962
0.250782 ... ... 167'3 16'0 183'3 8700 1'0 -0'2 1'2 1'0 1'0 0.227417
0.239614 ... ... 157'5 15'7 173'4 8800 1'1 -0'3 1'4 1'1 1'1 0.220203
0.228382 ... ... 147'7 15'6 163'5 8900 1'3 -0'3 1'6 ... ... 0.216137
0.219929 ... ... 138'2 15'5 153'7 9000 1'4 -0'5 2'1 2'0 1'4 0.207526
0.211003 ... ... 128'5 15'4 144'1 9100 1'7 -0'5 2'4 ... ... 0.204314
0.203968 ... ... 119'2 15'2 134'4 9200 2'2 -0'7 3'1 2'6 2'1 0.19947
0.198166 ... ... 110'1 14'7 125'0 9300 2'5 -1'2 3'7 3'1 2'7 0.193347
0.194804 112'6 112'6 101'1 14'5 115'6 9400 3'3 -1'4 4'7 4'0 3'3 0.19174
0.191245 ... ... 92'3 14'2 106'5 9500 4'1 -2'0 6'1 4'4 4'3 0.18794
0.188635 ... ... 84'0 13'6 97'6 9600 5'2 -2'3 7'5 7'4 5'4 0.186568
0.186381 ... ... 75'7 13'2 89'1 9700 6'5 -2'7 9'4 9'1 6'4 0.18527
0.184093 ... ... 68'1 12'5 80'6 9800 8'2 -3'4 11'6 13'2 8'3 0.183733
0.182468 71'1 71'1 60'6 12'0 72'6 9900 10'1 -4'2 14'3 14'7 14'7 0.181757
0.181085 65'0 55'0 53'7 11'2 65'1 10000 12'4 -4'7 17'3 17'3 12'4 0.180954
0.180476 53'1 50'0 47'3 10'5 58'0 10100 15'2 -5'5 20'7 17'4 15'5 0.180028
0.179554 51'2 40'0 41'4 9'6 51'2 10200 18'4 -6'2 24'6 24'5 18'6 0.179583
0.178953 34'2 34'2 36'0 9'0 45'0 10300 22'1 -7'2 29'3 32'4 22'0 0.178688
0.178532 38'6 28'2 31'1 8'1 39'2 10400 26'2 -8'1 34'3 28'7 26'3 0.177993
0.178226 34'0 28'6 26'6 7'2 34'0 10500 31'0 -8'7 39'7 36'1 31'4 0.178103
0.178021 28'7 20'0 22'6 6'4 29'2 10600 36'2 -9'5 45'7 44'2 39'4 0.178306
0.178646 25'0 19'6 19'3 5'6 25'1 10700 42'0 -10'3 52'3 45'7 45'7 0.178654
0.178819 21'5 16'3 16'3 5'0 21'3 10800 48'2 -11'1 59'3 49'2 49'0 0.179251
0.180114 18'0 15'1 13'7 4'3 18'2 10900 55'0 -11'6 66'6 ... ... 0.180263
0.181309 15'5 11'0 11'6 3'6 15'4 11000 62'2 -12'2 74'4 ... ... 0.181928
0.18261 12'6 10'0 9'7 3'2 13'1 11100 69'7 -12'6 82'5 ... ... 0.183761
0.185173 11'2 9'1 8'3 2'7 11'2 11200 77'6 -13'3 91'1 ... ... 0.185159
0.186685 9'1 7'0 7'1 2'3 9'4 11300 86'0 -13'6 99'6 ... ... 0.18724
0.189232 8'0 5'6 6'0 2'1 8'1 11400 94'5 -14'1 108'6 ... ... 0.190451
0.191104 5'2 4'6 5'2 1'5 6'7 11500 103'3 -14'4 117'7 ... ... 0.193111
0.194873 4'7 4'4 4'4 1'4 6'0 11600 112'3 -14'6 127'1 ... ... 0.196555
0.197266 4'7 4'6 4'0 1'1 5'1 11700 121'4 -15'0 136'4 ... ... 0.199915
0.201106 4'2 4'0 3'4 1'0 4'4 11800 130'6 -15'2 146'0 ... ... 0.2034
0.203775 3'5 3'5 3'1 0'6 3'7 11900 140'1 -15'4 155'5 ... ... 0.207259
0.206932 3'3 2'6 2'6 0'5 3'3 12000 149'5 -15'5 165'2 ... ... 0.21179
0.210938 ... ... 2'4 0'4 3'0 12100 159'2 -15'5 174'7 ... ... 0.217332
0.214048 ... ... 2'2 0'3 2'5 12200 168'7 -15'6 184'5 ... ... 0.22225
0.218539 2'3 2'2 2'0 0'3 2'3 12300 178'4 -16'0 194'4 ... ... 0.226507
0.222358 2'2 2'0 1'7 0'2 2'1 12400 188'2 -16'0 204'2 ... ... 0.232371
0.225431 2'0 1'7 1'6 0'1 1'7 12500 198'1 -16'0 214'1 ... ... 0.240223
0.230753 1'6 1'6 1'5 0'1 1'6 12600 207'7 -16'1 224'0 ... ... 0.245389
0.235682 ... ... 1'3 0'2 1'5 12700 217'6 -16'0 233'6 ... ... 0.252776
0.236629 ... ... 1'3 0'0 1'3 12800 227'5 -16'1 243'6 ... ... 0.259981
0.24042 ... ... 1'2 0'0 1'2 12900 237'4 -16'1 253'5 ... ... 0.267008
0.247883 1'1 1'1 1'1 0'1 1'2 13000 247'3 -16'1 263'4 ... ... 0.273862
0.250969 ... ... 1'0 0'1 1'1 13100 257'2 -16'2 273'4 ... ... 0.280547
0.25347 ... ... 1'0 0'0 1'0 13200 267'2 -16'1 283'3 ... ... 0.290098
0.262122 0'7 0'6 0'7 0'0 0'7 13400 287'1 -16'1 303'2 ... ... 0.305967
0.269522 0'5 0'5 0'6 0'0 0'6 13600 307'0 -16'2 323'2 ... ... 0.321494
0.275474 ... ... 0'5 0'0 0'5 13800 327'0 -16'2 343'2 ... ... 0.339872
0.287858 ... ... 0'4 0'1 0'5 14000 347'0 -16'2 363'2 ... ... 0.357991
0.291505 ... ... 0'4 0'0 0'4 14200 367'0 -16'2 383'2 ... ... 0.375859
0.29272 ... ... 0'3 0'0 0'3 14400 387'0 -16'2 403'2 ... ... 0.393482
0.303825 ... ... 0'3 0'0 0'3 14600 407'0 -16'2 423'2 ... ... 0.410868
0.314723 ... ... 0'3 0'0 0'3 14800 427'0 -16'2 443'2 ... ... 0.428023
0.311014 ... ... 0'2 0'0 0'2 15000 447'0 -16'2 463'2 ... ... 0.444953
0.321159 ... ... 0'2 0'0 0'2 15200 467'0 -16'2 483'2 ... ... 0.461666
0.331129 ... ... 0'2 0'0 0'2 15400 487'0 -16'2 503'2 ... ... 0.478166
0.340931 ... ... 0'2 0'0 0'2 15600 507'0 -16'2 523'2 ... ... 0.494459
0.327173 ... ... 0'1 0'0 0'1 15800 527'0 -16'2 543'2 ... ... 0.510551
0.336149 ... ... 0'1 0'0 0'1 16000 547'0 -16'2 563'2 ... ... 0.526446
0.344986 ... ... 0'1 0'0 0'1 16200 567'0 -16'2 583'2 ... ... 0.542151
0.353687 ... ... 0'1 0'0 0'1 16400 587'0 -16'2 603'2 ... ... 0.557669
0.362258 ... ... 0'1 0'0 0'1 16600 607'0 -16'2 623'2 ... ... 0.573005
0.370694 ... ... 0'1 0'0 0'1 16800 627'0 -16'2 643'2 ... ... 0.588163
0.379008 ... ... 0'1 0'0 0'1 17000 647'0 -16'2 663'2 ... ... 0.603149
0.387205 ... ... 0'1 0'0 0'1 17200 667'0 -16'2 683'2 ... ... 0.617966
0.395287 ... ... 0'1 0'0 0'1 17400 687'0 -16'2 703'2 ... ... 0.632618
0.403256 ... ... 0'1 0'0 0'1 17600 707'0 -16'2 723'2 ... ... 0.647108
0.411111 ... ... 0'1 0'0 0'1 17800 727'0 -16'2 743'2 ... ... 0.661441
0.418857 ... ... 0'1 0'0 0'1 18000 747'0 -16'2 763'2 ... ... 0.675621
0.4265 ... ... 0'1 0'0 0'1 18200 767'0 -16'2 783'2 ... ... 0.68965
0.434043 ... ... 0'1 0'0 0'1 18400 787'0 -16'2 803'2 ... ... 0.703532
0.441488 ... ... 0'1 0'0 0'1 18600 807'0 -16'2 823'2 ... ... 0.717271
0.456095 ... ... 0'1 0'0 0'1 19000 847'0 -16'2 863'2 ... ... 0.744329

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.