DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 545'4
Expiration Date: 07/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.344496 ... ... 156'6 0'0 156'6 4000 0'1 0'0 0'1 ... ... 0.548753
1.305445 ... ... 151'6 0'0 151'6 4050 0'1 0'0 0'1 ... ... 0.528894
1.266723 ... ... 146'6 0'0 146'6 4100 0'1 0'0 0'1 ... ... 0.509231
1.228308 ... ... 141'6 0'0 141'6 4150 0'1 0'0 0'1 ... ... 0.48976
1.190183 ... ... 136'6 0'0 136'6 4200 0'1 0'0 0'1 ... ... 0.470459
1.152329 ... ... 131'6 0'0 131'6 4250 0'1 0'0 0'1 ... ... 0.451327
1.114725 ... ... 126'6 0'0 126'6 4300 0'1 0'0 0'1 ... ... 0.432359
1.07735 ... ... 121'6 0'0 121'6 4350 0'1 0'0 0'1 ... ... 0.413544
1.040183 ... ... 116'6 0'0 116'6 4400 0'1 0'0 0'1 ... ... 0.394874
1.003201 ... ... 111'6 0'0 111'6 4450 0'1 0'0 0'1 ... ... 0.376346
0.966385 ... ... 106'6 0'0 106'6 4500 0'1 0'0 0'1 ... ... 0.357948
0.929708 ... ... 101'6 0'0 101'6 4550 0'1 0'0 0'1 ... ... 0.339663
0.893142 ... ... 96'6 0'0 96'6 4600 0'1 0'0 0'1 ... ... 0.321499
0.856662 ... ... 91'6 0'0 91'6 4650 0'1 0'0 0'1 ... ... 0.303436
0.820238 ... ... 86'6 0'0 86'6 4700 0'1 0'0 0'1 0'1 0'1 0.285461
0.783834 ... ... 81'6 0'0 81'6 4750 0'1 0'0 0'1 ... ... 0.267574
0.750988 ... ... 76'7 0'0 76'7 4800 0'1 0'0 0'1 ... ... 0.249751
0.714426 ... ... 71'7 0'0 71'7 4850 0'2 0'0 0'2 0'2 0'2 0.256655
0.67776 ... ... 66'7 0'0 66'7 4900 0'3 0'1 0'2 0'3 0'3 0.254075
0.647542 ... ... 62'1 0'0 62'1 4950 0'5 0'1 0'4 0'5 0'5 0.257655
0.613531 ... ... 57'2 0'0 57'2 5000 0'7 0'2 0'5 1'2 0'7 0.253742
0.582156 ... ... 52'4 0'0 52'4 5050 1'2 0'3 0'7 1'6 1'2 0.251834
0.553047 ... ... 47'7 0'0 47'7 5100 2'0 0'6 1'2 2'2 2'0 0.259999
0.540524 ... ... 46'0 0'0 46'0 5120 1'3 0'0 1'3 ... ... 0.223261
0.530779 ... ... 44'2 0'0 44'2 5140 1'4 0'0 1'4 ... ... 0.21857
0.525818 ... ... 43'3 0'0 43'3 5150 1'5 0'0 1'5 ... ... 0.218563
0.517893 ... ... 42'3 0'0 42'3 5160 1'6 0'0 1'6 ... ... 0.218241
0.507696 ... ... 40'5 0'0 40'5 5180 2'0 0'0 2'0 ... ... 0.216745
0.497241 ... ... 38'7 0'0 38'7 5200 3'4 1'2 2'2 3'4 3'4 0.253015
0.489311 ... ... 37'2 0'0 37'2 5220 2'4 0'0 2'4 ... ... 0.210839
0.478278 ... ... 35'4 0'0 35'4 5240 2'7 0'0 2'7 ... ... 0.210292
0.475396 ... ... 34'6 0'0 34'6 5250 4'4 1'4 3'0 4'4 4'4 0.248342
0.469681 ... ... 33'7 0'0 33'7 5260 3'2 0'0 3'2 ... ... 0.208564
0.463414 ... ... 32'3 0'0 32'3 5280 3'5 0'0 3'5 ... ... 0.205774
0.454047 ... ... 30'6 0'0 30'6 5300 6'2 2'1 4'1 6'2 6'0 0.255776
0.44693 ... ... 29'2 0'0 29'2 5320 4'5 0'0 4'5 ... ... 0.203222
0.44197 ... ... 27'7 0'0 27'7 5340 5'1 0'0 5'1 ... ... 0.200219
0.437998 ... ... 27'1 0'0 27'1 5350 8'2 2'7 5'3 8'2 8'2 0.26118
0.43391 ... ... 26'3 0'0 26'3 5360 5'6 0'0 5'6 ... ... 0.198885
0.42794 ... ... 25'0 0'0 25'0 5380 6'3 0'0 6'3 ... ... 0.196332
0.42399 ... ... 23'6 0'0 23'6 5400 11'0 4'0 7'0 11'0 11'0 0.275294
0.419469 ... ... 22'4 0'0 22'4 5420 7'6 0'0 7'6 ... ... 0.19022
0.414366 ... ... 21'2 0'0 21'2 5440 8'4 0'0 8'4 ... ... 0.186555
0.411592 ... ... 20'5 0'0 20'5 5450 9'5 0'6 8'7 9'5 9'5 0.19938
0.408668 ... ... 20'0 0'0 20'0 5460 9'2 0'0 9'2 ... ... 0.181558
0.404879 ... ... 18'7 0'0 18'7 5480 12'0 1'7 10'1 12'0 12'0 0.215635
0.402983 ... ... 17'7 0'0 17'7 5500 11'1 0'0 11'1 ... ... 0.174819
0.397916 ... ... 16'6 0'0 16'6 5520 12'0 0'0 12'0 ... ... 0.167754
0.282181 10'2 10'2 15'6 -5'4 10'2 5540 13'0 0'0 13'0 ... ... 0.161429
0.392872 ... ... 15'2 0'0 15'2 5550 13'4 0'0 13'4 ... ... 0.15747
0.390853 ... ... 14'6 0'0 14'6 5560 14'1 0'0 14'1 ... ... 0.155783
0.388869 ... ... 13'7 0'0 13'7 5580 15'1 0'0 15'1 ... ... 0.144572
0.386211 ... ... 13'0 0'0 13'0 5600 16'2 0'0 16'2 ... ... 0.132689
0.382854 ... ... 12'1 0'0 12'1 5620 17'3 0'0 17'3 ... ... 0.114424
0.38144 ... ... 11'3 0'0 11'3 5640 18'5 0'0 18'5 ... ... 0.083073
0.380478 ... ... 11'0 0'0 11'0 5650 19'2 0'0 19'2 ... ... 0
0.379343 ... ... 10'5 0'0 10'5 5660 19'7 0'0 19'7 ... ... 0
0.376533 ... ... 9'7 0'0 9'7 5680 21'1 0'0 21'1 ... ... 0
0.375792 ... ... 9'2 0'0 9'2 5700 22'4 0'0 22'4 ... ... 0
0.374379 ... ... 8'5 0'0 8'5 5720 23'7 0'0 23'7 ... ... 0
0.372262 ... ... 8'0 0'0 8'0 5740 25'2 0'0 25'2 ... ... 0
0.372418 ... ... 7'6 0'0 7'6 5750 26'0 0'0 26'0 ... ... 0
0.37242 ... ... 7'4 0'0 7'4 5760 26'5 0'0 26'5 ... ... 0
0.371948 ... ... 7'0 0'0 7'0 5780 28'1 0'0 28'1 ... ... 0
0.2923 3'5 3'5 6'4 -2'7 3'5 5800 29'5 0'0 29'5 ... ... 0
0.368976 ... ... 6'0 0'0 6'0 5820 31'1 0'0 31'1 ... ... 0
0.366385 ... ... 5'4 0'0 5'4 5840 32'6 0'0 32'6 ... ... 0
0.368246 ... ... 5'3 0'0 5'3 5850 33'4 0'0 33'4 ... ... 0
0.3665 ... ... 5'1 0'0 5'1 5860 34'3 0'0 34'3 ... ... 0
0.365992 ... ... 4'6 0'0 4'6 5880 36'0 0'0 36'0 ... ... 0
0.368583 ... ... 4'4 0'0 4'4 5900 37'5 0'0 37'5 ... ... 0
0.366842 ... ... 4'1 0'0 4'1 5920 39'2 0'0 39'2 ... ... 0
0.368397 ... ... 3'7 0'0 3'7 5940 41'0 0'0 41'0 ... ... 0
0.314956 2'2 2'2 3'6 -1'4 2'2 5950 41'7 0'0 41'7 ... ... 0
0.36946 ... ... 3'5 0'0 3'5 5960 42'6 0'0 42'6 ... ... 0
0.365606 ... ... 3'2 0'0 3'2 5980 44'4 0'0 44'4 ... ... 0
0.308155 2'3 1'5 3'1 -1'4 1'5 6000 46'2 0'0 46'2 ... ... 0
0.369351 ... ... 2'7 0'0 2'7 6020 48'0 0'0 48'0 ... ... 0
0.368062 ... ... 2'5 0'0 2'5 6040 49'7 0'0 49'7 ... ... 0
0.372239 ... ... 2'5 0'0 2'5 6050 50'6 0'0 50'6 ... ... 0
0.371274 ... ... 2'4 0'0 2'4 6060 51'5 0'0 51'5 ... ... 0
0.368741 ... ... 2'2 0'0 2'2 6080 53'4 0'0 53'4 ... ... 0
0.371097 ... ... 2'1 0'0 2'1 6100 55'2 0'0 55'2 ... ... 0
0.373092 ... ... 2'0 0'0 2'0 6120 57'1 0'0 57'1 ... ... 0
0.328076 1'0 1'0 1'6 -0'6 1'0 6150 60'0 0'0 60'0 ... ... 0
0.376932 ... ... 1'4 0'0 1'4 6200 64'5 0'0 64'5 ... ... 0
0.379283 ... ... 1'2 0'0 1'2 6250 69'3 0'0 69'3 ... ... 0
0.387753 ... ... 1'1 0'0 1'1 6300 74'2 0'0 74'2 ... ... 0
0.394905 ... ... 1'0 0'0 1'0 6350 79'1 0'0 79'1 ... ... 0
0.400585 ... ... 0'7 0'0 0'7 6400 84'0 0'0 84'0 ... ... 0
0.404567 ... ... 0'6 0'0 0'6 6450 88'7 0'0 88'7 ... ... 0
0.391759 0'4 0'4 0'5 -0'1 0'4 6500 93'6 0'0 93'6 ... ... 0
0.420956 ... ... 0'5 0'0 0'5 6550 98'6 0'0 98'6 ... ... 0
0.401576 0'3 0'3 0'5 -0'2 0'3 6600 103'5 0'0 103'5 ... ... 0
0.433436 ... ... 0'4 0'0 0'4 6650 108'5 0'0 108'5 ... ... 0
0.446968 ... ... 0'4 0'0 0'4 6700 113'5 0'0 113'5 ... ... 0
0.46033 ... ... 0'4 0'0 0'4 6750 118'4 0'0 118'4 ... ... 0
0.453706 ... ... 0'3 0'0 0'3 6800 123'4 0'0 123'4 ... ... 0
0.466349 ... ... 0'3 0'0 0'3 6850 128'4 0'0 128'4 ... ... 0
0.478844 ... ... 0'3 0'0 0'3 6900 133'4 0'0 133'4 ... ... 0
0.491196 ... ... 0'3 0'0 0'3 6950 138'3 0'0 138'3 ... ... 0
0.503412 ... ... 0'3 0'0 0'3 7000 143'3 0'0 143'3 ... ... 0
0.488196 ... ... 0'2 0'0 0'2 7050 148'3 0'0 148'3 ... ... 0
0.587418 ... ... 0'2 0'0 0'2 7500 193'2 0'0 193'2 ... ... 0
0.608318 ... ... 0'2 0'0 0'2 7600 203'2 0'0 203'2 ... ... 0
0.580925 ... ... 0'1 0'0 0'1 7700 213'2 0'0 213'2 ... ... 0
0.599888 ... ... 0'1 0'0 0'1 7800 223'2 0'0 223'2 ... ... 0
0.618536 ... ... 0'1 0'0 0'1 7900 233'2 0'0 233'2 ... ... 0
0.636873 ... ... 0'1 0'0 0'1 8000 243'2 0'0 243'2 ... ... 0
0.724258 ... ... 0'1 0'0 0'1 8500 293'2 0'0 293'2 ... ... 0
0.805323 ... ... 0'1 0'0 0'1 9000 343'2 0'0 343'2 ... ... 0
0.951826 ... ... 0'1 0'0 0'1 10000 443'2 0'0 443'2 ... ... 0

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.