DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1141'6
Expiration Date: 06/26/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.669952 ... ... 612'6 9'0 621'6 5200 0'1 0'0 0'1 ... ... 0.341264
0.63708 ... ... 592'6 9'0 601'6 5400 0'1 0'0 0'1 ... ... 0.325781
0.605507 ... ... 572'6 9'0 581'6 5600 0'1 0'0 0'1 ... ... 0.310853
0.575133 ... ... 552'6 9'0 561'6 5800 0'1 0'0 0'1 ... ... 0.296439
0.545869 ... ... 532'6 9'0 541'6 6000 0'1 0'0 0'1 ... ... 0.282501
0.517635 ... ... 512'6 9'0 521'6 6200 0'1 -0'1 0'2 ... ... 0.269002
0.490361 ... ... 492'6 9'0 501'6 6400 0'1 -0'1 0'2 ... ... 0.255915
0.463981 ... ... 472'6 9'0 481'6 6600 0'2 0'0 0'2 ... ... 0.260925
0.438439 ... ... 452'6 9'0 461'6 6800 0'2 0'0 0'2 ... ... 0.247792
0.413682 ... ... 432'6 9'0 441'6 7000 0'2 -0'1 0'3 ... ... 0.235011
0.38966 ... ... 412'6 9'0 421'6 7200 0'3 0'0 0'3 ... ... 0.233015
0.366331 ... ... 392'6 9'0 401'6 7400 0'3 -0'1 0'4 ... ... 0.220386
0.343656 ... ... 372'6 9'0 381'6 7600 0'4 -0'1 0'5 ... ... 0.215506
0.321596 ... ... 352'6 9'0 361'6 7800 0'5 -0'1 0'6 ... ... 0.209042
0.30012 ... ... 332'6 9'0 341'6 8000 0'6 -0'1 0'7 ... ... 0.201531
0.279195 ... ... 312'6 9'0 321'6 8200 0'7 -0'1 1'0 ... ... 0.19328
0.258793 ... ... 292'6 9'0 301'6 8400 1'1 -0'1 1'2 ... ... 0.187809
0.248781 ... ... 282'6 9'0 291'6 8500 1'2 -0'1 1'3 ... ... 0.18452
0.238889 ... ... 272'6 9'0 281'6 8600 1'3 -0'1 1'4 ... ... 0.180942
0.229115 ... ... 262'6 9'0 271'6 8700 1'4 -0'2 1'6 ... ... 0.177117
0.219456 ... ... 252'7 8'7 261'6 8800 1'6 -0'2 2'0 ... ... 0.175317
0.21108 ... ... 243'0 8'7 251'7 8900 2'0 -0'2 2'2 ... ... 0.17294
0.202785 ... ... 233'2 8'6 242'0 9000 2'2 -0'2 2'4 2'2 2'2 0.170093
0.195682 ... ... 223'4 8'6 232'2 9100 2'4 -0'3 2'7 ... ... 0.166853
0.188598 ... ... 213'7 8'5 222'4 9200 2'7 -0'3 3'2 ... ... 0.164763
0.182563 ... ... 204'3 8'4 212'7 9300 3'3 -0'3 3'6 ... ... 0.163453
0.177443 ... ... 194'7 8'4 203'3 9400 3'7 -0'4 4'3 ... ... 0.161449
0.173086 ... ... 185'5 8'3 194'0 9500 4'3 -0'6 5'1 ... ... 0.158875
0.16848 ... ... 176'4 8'1 184'5 9600 5'1 -0'7 6'0 ... ... 0.157777
0.16526 ... ... 167'4 8'0 175'4 9700 6'0 -1'0 7'0 ... ... 0.156812
0.162376 ... ... 158'6 7'6 166'4 9800 7'0 -1'1 8'1 ... ... 0.155875
0.16041 ... ... 150'2 7'4 157'6 9900 8'1 -1'3 9'4 ... ... 0.154887
0.159118 ... ... 141'7 7'3 149'2 10000 9'4 -1'5 11'1 10'4 10'4 0.154459
0.157712 ... ... 133'7 7'0 140'7 10100 11'1 -1'7 13'0 ... ... 0.154391
0.157264 ... ... 126'0 6'7 132'7 10200 12'7 -2'2 15'1 14'4 14'0 0.153986
0.156508 ... ... 118'4 6'4 125'0 10300 15'0 -2'3 17'3 ... ... 0.154299
0.156419 ... ... 111'2 6'2 117'4 10400 17'3 -2'5 20'0 18'4 18'4 0.154658
0.156387 108'7 108'7 104'2 6'0 110'2 10500 20'0 -2'7 22'7 22'2 21'6 0.155018
0.15637 ... ... 97'5 5'5 103'2 10600 22'6 -3'2 26'0 ... ... 0.154913
0.156338 ... ... 91'2 5'2 96'4 10700 26'0 -3'4 29'4 28'3 28'3 0.155622
0.156666 87'0 87'0 85'1 5'0 90'1 10800 29'3 -3'7 33'2 32'5 30'2 0.155835
0.156919 ... ... 79'2 4'6 84'0 10900 33'1 -4'1 37'2 ... ... 0.156359
0.157464 74'0 74'0 73'6 4'4 78'2 11000 37'1 -4'4 41'5 ... ... 0.156784
0.157552 ... ... 68'4 4'1 72'5 11100 41'4 -4'5 46'1 ... ... 0.157482
0.15828 ... ... 63'5 3'7 67'4 11200 46'1 -5'0 51'1 ... ... 0.158081
0.15857 62'0 56'4 59'0 3'4 62'4 11300 51'0 -5'2 56'2 ... ... 0.158597
0.159144 55'4 54'0 54'5 3'2 57'7 11400 56'1 -5'5 61'6 ... ... 0.159044
0.159664 50'2 50'2 50'4 3'0 53'4 11500 61'5 -5'7 67'4 ... ... 0.159786
0.160148 48'5 48'5 46'6 2'5 49'3 11600 67'3 -6'1 73'4 ... ... 0.160492
0.160967 ... ... 43'1 2'4 45'5 11700 73'3 -6'3 79'6 ... ... 0.161185
0.161445 ... ... 39'6 2'2 42'0 11800 79'5 -6'5 86'2 ... ... 0.161891
0.162317 ... ... 36'6 2'0 38'6 11900 86'2 -6'6 93'0 ... ... 0.162998
0.163264 34'2 33'0 33'7 1'7 35'6 12000 93'0 -7'0 100'0 ... ... 0.163823
0.164325 ... ... 31'2 1'6 33'0 12100 100'0 -7'2 107'2 ... ... 0.16476
0.165159 30'1 28'0 28'7 1'4 30'3 12200 107'2 -7'3 114'5 ... ... 0.165847
0.166178 25'4 25'2 26'5 1'3 28'0 12300 114'6 -7'4 122'2 ... ... 0.167134
0.167029 23'6 23'6 24'5 1'1 25'6 12400 122'4 -7'5 130'1 ... ... 0.168673
0.168149 22'1 20'7 22'6 1'0 23'6 12500 130'2 -7'7 138'1 ... ... 0.169694
0.169603 20'2 20'1 21'0 1'0 22'0 12600 138'2 -8'0 146'2 ... ... 0.171043
0.170571 ... ... 19'4 0'6 20'2 12700 146'4 -8'0 154'4 ... ... 0.17279
0.171961 18'2 18'2 18'0 0'6 18'6 12800 154'7 -8'1 163'0 ... ... 0.174554
0.172897 16'5 16'5 16'6 0'4 17'2 12900 163'2 -8'3 171'5 ... ... 0.175897
0.174363 15'0 14'1 15'4 0'4 16'0 13000 171'7 -8'3 180'2 ... ... 0.177794
0.175938 ... ... 14'4 0'3 14'7 13100 180'5 -8'4 189'1 ... ... 0.17983
0.177124 ... ... 13'4 0'2 13'6 13200 189'3 -8'5 198'0 ... ... 0.18152
0.178473 ... ... 12'4 0'2 12'6 13300 198'2 -8'6 207'0 ... ... 0.183406
0.18004 ... ... 11'6 0'1 11'7 13400 207'2 -8'6 216'0 ... ... 0.185543
0.181263 ... ... 10'7 0'1 11'0 13500 216'3 -8'6 225'1 ... ... 0.187984
0.182776 ... ... 10'2 0'0 10'2 13600 225'4 -8'7 234'3 ... ... 0.190173
0.185534 ... ... 9'0 -0'1 8'7 13800 244'0 -9'0 253'0 ... ... 0.195097
0.188562 ... ... 7'7 -0'1 7'6 14000 262'7 -9'0 271'7 ... ... 0.201253
0.192156 ... ... 7'0 -0'1 6'7 14200 281'7 -9'0 290'7 ... ... 0.207527
0.194813 5'7 5'5 6'2 -0'2 6'0 14400 301'0 -9'0 310'0 ... ... 0.214043
0.198466 ... ... 5'4 -0'1 5'3 14600 320'2 -9'1 329'3 ... ... 0.22092
0.202451 ... ... 5'0 -0'1 4'7 14800 339'6 -9'0 348'6 ... ... 0.229102
0.205791 ... ... 4'4 -0'1 4'3 15000 359'2 -9'1 368'3 ... ... 0.237049
0.209723 ... ... 4'0 0'0 4'0 15200 379'0 -9'0 388'0 ... ... 0.246505
0.213115 ... ... 3'5 0'0 3'5 15400 398'6 -8'7 407'5 ... ... 0.255809
0.217416 ... ... 3'3 0'0 3'3 15600 418'4 -9'0 427'4 ... ... 0.264967
0.221323 ... ... 3'0 0'1 3'1 15800 438'3 -9'0 447'3 ... ... 0.274867
0.224818 2'7 2'5 2'6 0'1 2'7 16000 458'2 -9'0 467'2 ... ... 0.28464
0.22967 ... ... 2'5 0'1 2'6 16200 478'2 -9'0 487'2 ... ... 0.295168
0.234287 ... ... 2'3 0'2 2'5 16400 498'2 -9'0 507'2 ... ... 0.305571
0.29287 ... ... 0'7 0'1 1'0 20000 858'2 -9'0 867'2 ... ... 0.474697
0.350463 ... ... 0'2 0'1 0'3 25000 1358'2 -9'0 1367'2 ... ... 0.667545
0.381997 ... ... 0'1 0'0 0'1 30000 1858'2 -9'0 1867'2 ... ... 0.828046

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.