DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 545'0
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
0.729624 ... ... 154'4 -9'4 145'0 4000 0'1 0'0 0'1 ... ... 0.688665
0.700282 ... ... 149'4 -9'4 140'0 4050 0'1 0'0 0'1 ... ... 0.663672
0.671305 ... ... 144'4 -9'4 135'0 4100 0'1 0'0 0'1 ... ... 0.638925
0.642683 ... ... 139'4 -9'4 130'0 4150 0'1 0'0 0'1 ... ... 0.614419
0.614407 ... ... 134'4 -9'4 125'0 4200 0'1 0'0 0'1 ... ... 0.590126
0.58647 ... ... 129'4 -9'4 120'0 4250 0'1 0'0 0'1 ... ... 0.566046
0.558864 ... ... 124'4 -9'4 115'0 4300 0'1 0'0 0'1 ... ... 0.542172
0.53158 ... ... 119'4 -9'4 110'0 4350 0'1 0'0 0'1 ... ... 0.518489
0.504611 ... ... 114'4 -9'4 105'0 4400 0'1 0'0 0'1 ... ... 0.49499
0.47795 ... ... 109'4 -9'4 100'0 4450 0'1 0'0 0'1 ... ... 0.471668
0.45159 ... ... 104'4 -9'4 95'0 4500 0'1 0'0 0'1 ... ... 0.448508
0.425523 ... ... 99'4 -9'4 90'0 4550 0'1 0'0 0'1 ... ... 0.425491
0.399746 ... ... 94'4 -9'4 85'0 4600 0'1 0'0 0'1 ... ... 0.402627
0.374248 ... ... 89'4 -9'4 80'0 4650 0'1 0'0 0'1 ... ... 0.379887
0.388542 ... ... 84'4 -9'3 75'1 4700 0'1 0'0 0'1 ... ... 0.357257
0.362798 ... ... 79'4 -9'3 70'1 4750 0'1 0'0 0'1 ... ... 0.334737
0.299382 ... ... 74'4 -9'4 65'0 4800 0'1 0'0 0'1 0'1 0'1 0.312296
0.31195 ... ... 69'5 -9'4 60'1 4850 0'2 0'1 0'1 0'1 0'1 0.320806
0.286812 ... ... 64'5 -9'4 55'1 4900 0'2 0'1 0'1 ... ... 0.296643
0.283913 ... ... 59'5 -9'3 50'2 4950 0'3 0'1 0'2 ... ... 0.292002
0.2743 ... ... 54'6 -9'3 45'3 5000 0'4 0'1 0'3 ... ... 0.281455
0.271898 ... ... 50'0 -9'3 40'5 5050 0'5 0'1 0'4 ... ... 0.266941
0.270521 ... ... 45'2 -9'2 36'0 5100 1'0 0'2 0'6 0'5 0'5 0.267294
0.26603 ... ... 43'3 -9'2 34'1 5120 1'2 0'3 0'7 1'0 0'6 0.270758
0.2676 ... ... 41'4 -9'1 32'3 5140 1'3 0'3 1'0 1'0 1'0 0.26525
0.267666 ... ... 40'4 -9'0 31'4 5150 1'4 0'3 1'1 1'5 1'1 0.265502
0.267317 ... ... 39'5 -9'0 30'5 5160 1'5 0'4 1'1 ... ... 0.265319
0.26551 ... ... 37'6 -8'7 28'7 5180 2'0 0'6 1'2 1'2 1'1 0.269457
0.267637 ... ... 36'0 -8'6 27'2 5200 2'2 0'6 1'4 2'2 1'6 0.26619
0.267887 ... ... 34'1 -8'4 25'5 5220 2'5 0'7 1'6 ... ... 0.266654
0.266546 ... ... 32'4 -8'4 24'0 5240 3'0 1'0 2'0 ... ... 0.265492
0.263146 ... ... 31'5 -8'4 23'1 5250 3'2 1'1 2'1 2'4 2'2 0.266553
0.2638 ... ... 30'6 -8'3 22'3 5260 3'4 1'2 2'2 3'2 2'5 0.267146
0.263806 ... ... 29'1 -8'2 20'7 5280 3'7 1'2 2'5 4'0 4'0 0.263046
0.266055 ... ... 27'4 -8'0 19'4 5300 4'4 1'4 3'0 3'4 2'5 0.26542
0.266541 ... ... 25'7 -7'6 18'1 5320 5'1 1'6 3'3 4'0 3'0 0.266014
0.265435 ... ... 24'3 -7'5 16'6 5340 5'6 1'7 3'7 4'6 3'4 0.265006
0.266047 ... ... 23'5 -7'4 16'1 5350 6'1 2'0 4'1 5'0 3'6 0.265663
0.266247 19'2 19'2 22'7 -7'3 15'4 5360 6'4 2'1 4'3 5'4 5'4 0.265907
0.268776 ... ... 21'4 -7'1 14'3 5380 7'3 2'3 5'0 4'7 4'7 0.268518
0.269661 ... ... 20'1 -6'7 13'2 5400 8'2 2'5 5'5 8'1 4'7 0.26948
0.268992 ... ... 18'6 -6'5 12'1 5420 9'1 2'6 6'3 7'7 7'0 0.268885
0.26999 ... ... 17'4 -6'3 11'1 5440 10'1 3'0 7'1 ... ... 0.269954
0.269914 16'3 16'3 17'0 -6'3 10'5 5450 10'5 3'1 7'4 ... ... 0.269914
0.272635 ... ... 16'3 -6'1 10'2 5460 11'2 3'3 7'7 9'6 9'6 0.27267
0.273783 14'6 14'6 15'2 -5'7 9'3 5480 12'3 3'5 8'6 10'3 10'3 0.273889
0.273453 13'0 12'2 14'1 -5'5 8'4 5500 13'4 3'7 9'5 12'3 9'4 0.273632
0.274886 8'0 8'0 13'1 -5'3 7'6 5520 14'6 4'1 10'5 11'6 10'4 0.27514
0.27821 11'3 10'5 12'1 -5'0 7'1 5540 16'1 4'4 11'5 11'7 11'7 0.278542
0.2777 11'3 8'2 11'5 -4'7 6'6 5550 16'6 4'5 12'1 12'1 12'1 0.278073
0.280218 9'3 9'3 11'2 -4'6 6'4 5560 17'3 4'5 12'6 ... ... 0.277233
0.280888 8'5 6'1 10'3 -4'4 5'7 5580 18'7 5'0 13'7 ... ... 0.281393
0.280162 10'0 5'2 9'4 -4'2 5'2 5600 20'2 5'2 15'0 20'5 18'4 0.280765
0.281698 8'6 5'7 8'6 -4'0 4'6 5620 21'6 5'4 16'2 18'5 18'5 0.282406
0.28583 8'0 4'6 8'0 -3'5 4'3 5640 23'3 5'7 17'4 ... ... 0.28665
0.285523 7'5 5'0 7'6 -3'5 4'1 5650 24'1 6'0 18'1 ... ... 0.286406
0.284859 ... ... 7'3 -3'4 3'7 5660 24'7 6'0 18'7 ... ... 0.285809
0.286667 5'5 5'1 6'6 -3'2 3'4 5680 26'4 6'2 20'2 ... ... 0.287757
0.287281 5'5 3'1 6'1 -3'0 3'1 5700 28'1 6'4 21'5 ... ... 0.28853
0.291332 5'3 4'7 5'5 -2'6 2'7 5720 29'7 6'6 23'1 ... ... 0.292744
0.294493 2'4 2'4 5'1 -2'4 2'5 5740 31'4 6'7 24'5 ... ... 0.291115
0.295723 3'6 3'6 4'7 -2'3 2'4 5750 32'3 7'0 25'3 ... ... 0.292307
0.296708 ... ... 4'5 -2'2 2'3 5760 33'2 7'1 26'1 ... ... 0.293251
0.297894 3'3 3'3 4'2 -2'1 2'1 5780 35'0 7'2 27'6 ... ... 0.294338
0.29794 4'1 1'7 3'7 -2'0 1'7 5800 36'7 7'4 29'3 32'3 32'3 0.300255
0.303058 ... ... 3'4 -1'6 1'6 5820 38'5 7'5 31'0 ... ... 0.299328
0.300858 ... ... 3'2 -1'6 1'4 5840 40'4 7'6 32'6 ... ... 0.303804
0.306191 2'5 2'2 3'1 -1'5 1'4 5850 41'3 7'7 33'4 ... ... 0.302309
0.304368 3'2 2'4 3'0 -1'5 1'3 5860 42'3 8'0 34'3 ... ... 0.30765
0.307159 2'5 2'5 2'6 -1'4 1'2 5880 44'2 8'1 36'1 ... ... 0.310823
0.30916 2'3 1'4 2'4 -1'3 1'1 5900 46'1 8'2 37'7 ... ... 0.313265
0.310277 ... ... 2'2 -1'2 1'0 5920 48'0 8'2 39'6 ... ... 0.314897
0.319847 ... ... 2'0 -1'0 1'0 5940 49'7 8'3 41'4 ... ... 0.315616
0.315037 1'7 1'1 2'0 -1'1 0'7 5950 50'7 8'4 42'3 ... ... 0.320431
0.319673 1'1 1'1 1'7 -1'0 0'7 5960 51'6 8'4 43'2 ... ... 0.315273
0.318287 ... ... 1'6 -1'0 0'6 5980 53'6 8'5 45'1 ... ... 0.324634
0.327219 1'4 1'1 1'4 -0'6 0'6 6000 55'5 8'5 47'0 ... ... 0.322767
0.324043 ... ... 1'3 -0'6 0'5 6020 57'5 8'6 48'7 ... ... 0.331805
0.332611 ... ... 1'2 -0'5 0'5 6040 59'4 8'6 50'6 ... ... 0.328085
0.336868 1'0 1'0 1'2 -0'5 0'5 6050 60'4 8'7 51'5 ... ... 0.332453
0.341109 ... ... 1'1 -0'4 0'5 6060 61'4 8'7 52'5 ... ... 0.336807
0.335343 ... ... 1'0 -0'4 0'4 6080 63'4 9'0 54'4 ... ... 0.345473
0.343473 ... ... 1'0 -0'4 0'4 6100 65'3 9'0 56'3 ... ... 0.339103
0.351542 ... ... 0'7 -0'3 0'4 6120 67'3 9'1 58'2 ... ... 0.347464
0.346088 ... ... 0'6 -0'3 0'3 6150 70'3 9'1 61'2 ... ... 0.359916
0.365126 ... ... 0'5 -0'2 0'3 6200 75'2 9'2 66'0 ... ... 0.361772
0.360611 ... ... 0'4 -0'2 0'2 6250 80'2 9'2 71'0 ... ... 0.381548
0.378222 ... ... 0'4 -0'2 0'2 6300 85'1 9'2 75'7 ... ... 0.376691
0.395566 0'3 0'3 0'3 -0'1 0'2 6350 90'1 9'3 80'6 ... ... 0.395583
0.376224 0'2 0'2 0'3 -0'2 0'1 6400 95'1 9'3 85'6 ... ... 0.414301
0.391947 ... ... 0'3 -0'2 0'1 6450 100'0 9'2 90'6 ... ... 0.397163
0.407458 ... ... 0'2 -0'1 0'1 6500 105'0 9'2 95'6 ... ... 0.415377
0.422783 ... ... 0'2 -0'1 0'1 6550 110'0 9'3 100'5 ... ... 0.433451
0.437921 ... ... 0'2 -0'1 0'1 6600 115'0 9'3 105'5 ... ... 0.451391
0.452866 ... ... 0'2 -0'1 0'1 6650 120'0 9'3 110'5 ... ... 0.469196
0.467635 ... ... 0'2 -0'1 0'1 6700 125'0 9'3 115'5 ... ... 0.48687
0.482238 ... ... 0'2 -0'1 0'1 6750 130'0 9'3 120'5 ... ... 0.504413
0.49668 0'1 0'1 0'1 0'0 0'1 6800 135'0 9'3 125'5 ... ... 0.521827
0.510953 ... ... 0'1 0'0 0'1 6850 140'0 9'4 130'4 ... ... 0.539116
0.52507 ... ... 0'1 0'0 0'1 6900 145'0 9'4 135'4 ... ... 0.55628
0.539038 ... ... 0'1 0'0 0'1 6950 150'0 9'4 140'4 ... ... 0.573322
0.552859 ... ... 0'1 0'0 0'1 7000 155'0 9'4 145'4 ... ... 0.590242
0.566533 ... ... 0'1 0'0 0'1 7050 160'0 9'4 150'4 ... ... 0.607044
0.683697 ... ... 0'1 0'0 0'1 7500 205'0 9'4 195'4 ... ... 0.753167
0.708418 ... ... 0'1 0'0 0'1 7600 215'0 9'4 205'4 ... ... 0.784461
0.732689 ... ... 0'1 0'0 0'1 7700 225'0 9'4 215'4 ... ... 0.815353
0.756544 ... ... 0'1 0'0 0'1 7800 235'0 9'4 225'4 ... ... 0.845852
0.780003 ... ... 0'1 0'0 0'1 7900 245'0 9'4 235'4 ... ... 0.875969
0.803068 ... ... 0'1 0'0 0'1 8000 255'0 9'4 245'4 ... ... 0.905714
0.912997 ... ... 0'1 0'0 0'1 8500 305'0 9'4 295'4 ... ... 1.049172
1.014977 ... ... 0'1 0'0 0'1 9000 355'0 9'4 345'4 ... ... 1.184594
1.199287 ... ... 0'1 0'0 0'1 10000 455'0 9'4 445'4 ... ... 1.434685

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.