DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 568'0
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
0.56887 ... ... 282'4 -4'4 278'0 2900 0'1 0'0 0'1 ... ... 0.297342
0.539659 ... ... 272'4 -4'4 268'0 3000 0'1 0'0 0'1 ... ... 0.283363
0.511483 ... ... 262'4 -4'4 258'0 3100 0'1 0'0 0'1 ... ... 0.269826
0.484272 ... ... 252'4 -4'4 248'0 3200 0'1 0'0 0'1 ... ... 0.256697
0.457961 ... ... 242'4 -4'4 238'0 3300 0'1 0'0 0'1 ... ... 0.243953
0.432489 ... ... 232'4 -4'4 228'0 3400 0'1 0'0 0'1 ... ... 0.231566
0.407805 ... ... 222'4 -4'4 218'0 3500 0'1 -0'1 0'2 ... ... 0.219511
0.383858 ... ... 212'4 -4'4 208'0 3600 0'2 0'0 0'2 ... ... 0.225237
0.360607 ... ... 202'4 -4'4 198'0 3700 0'3 0'0 0'3 ... ... 0.224458
0.338009 ... ... 192'4 -4'4 188'0 3800 0'3 -0'1 0'4 ... ... 0.211934
0.316028 ... ... 182'4 -4'4 178'0 3900 0'4 0'0 0'4 ... ... 0.207979
0.294631 ... ... 172'4 -4'4 168'0 4000 0'6 0'0 0'6 0'6 0'6 0.208153
0.273785 ... ... 162'4 -4'4 158'0 4100 1'0 0'0 1'0 ... ... 0.205041
0.2555 ... ... 152'5 -4'4 148'1 4200 1'4 0'0 1'4 ... ... 0.206924
0.239577 ... ... 143'0 -4'5 138'3 4300 2'0 -0'1 2'1 ... ... 0.205057
0.229323 ... ... 133'4 -4'4 129'0 4400 2'6 0'0 2'6 ... ... 0.205297
0.221806 ... ... 124'2 -4'3 119'7 4500 3'5 0'1 3'4 ... ... 0.204407
0.216161 ... ... 115'2 -4'2 111'0 4600 4'6 0'2 4'4 ... ... 0.204061
0.214813 ... ... 110'7 -4'1 106'6 4650 5'4 0'4 5'0 ... ... 0.204979
0.212936 ... ... 106'4 -4'0 102'4 4700 6'2 0'4 5'6 ... ... 0.205047
0.211777 ... ... 102'2 -3'7 98'3 4750 7'0 0'4 6'4 ... ... 0.204397
0.211194 ... ... 98'1 -3'6 94'3 4800 8'0 0'6 7'2 ... ... 0.205435
0.210007 ... ... 94'1 -3'6 90'3 4850 9'0 0'6 8'2 ... ... 0.205667
0.210298 ... ... 90'2 -3'5 86'5 4900 10'0 0'6 9'2 ... ... 0.205202
0.209914 ... ... 86'4 -3'5 82'7 4950 11'2 0'7 10'3 ... ... 0.206065
0.209843 ... ... 82'6 -3'4 79'2 5000 12'4 0'7 11'5 ... ... 0.206197
0.210028 ... ... 79'1 -3'3 75'6 5050 13'7 0'7 13'0 ... ... 0.206563
0.209582 ... ... 75'6 -3'4 72'2 5100 15'4 1'1 14'3 ... ... 0.207966
0.210187 ... ... 72'3 -3'3 69'0 5150 17'0 1'0 16'0 ... ... 0.207838
0.210941 ... ... 69'1 -3'2 65'7 5200 18'6 1'1 17'5 ... ... 0.208692
0.211065 ... ... 66'0 -3'2 62'6 5250 20'5 1'2 19'3 ... ... 0.209666
0.212092 ... ... 63'0 -3'1 59'7 5300 22'5 1'2 21'3 ... ... 0.210751
0.212507 ... ... 60'0 -3'0 57'0 5350 24'5 1'3 23'2 ... ... 0.211217
0.213061 ... ... 57'2 -3'0 54'2 5400 26'7 1'4 25'3 ... ... 0.212527
0.213751 ... ... 54'4 -2'7 51'5 5450 29'1 1'4 27'5 ... ... 0.213245
0.214573 ... ... 51'7 -2'6 49'1 5500 31'4 1'5 29'7 ... ... 0.214093
0.215531 ... ... 49'4 -2'6 46'6 5550 34'0 1'6 32'2 ... ... 0.215075
0.21663 ... ... 47'0 -2'4 44'4 5600 36'5 1'7 34'6 ... ... 0.216197
0.217209 ... ... 44'6 -2'4 42'2 5650 39'3 2'0 37'3 ... ... 0.217465
0.21862 ... ... 42'5 -2'3 40'2 5700 42'1 2'0 40'1 ... ... 0.218228
0.218875 ... ... 40'4 -2'3 38'1 5750 45'0 2'0 43'0 ... ... 0.219166
0.219983 ... ... 38'4 -2'2 36'2 5800 48'0 2'1 45'7 ... ... 0.220291
0.221292 ... ... 36'5 -2'1 34'4 5850 51'1 2'2 48'7 ... ... 0.221619
0.222154 ... ... 34'6 -2'0 32'6 5900 54'2 2'3 51'7 ... ... 0.222501
0.222578 ... ... 33'0 -2'0 31'0 5950 57'4 2'3 55'1 ... ... 0.223616
0.22392 ... ... 31'3 -1'7 29'4 6000 60'6 2'3 58'3 ... ... 0.224308
0.224855 ... ... 29'7 -1'7 28'0 6050 64'1 2'4 61'5 ... ... 0.225265
0.225388 ... ... 28'3 -1'7 26'4 6100 67'5 2'4 65'1 ... ... 0.226509
0.226215 ... ... 27'0 -1'7 25'1 6150 71'2 2'5 68'5 ... ... 0.228065
0.227365 ... ... 25'5 -1'6 23'7 6200 74'7 2'6 72'1 ... ... 0.229258
0.228149 ... ... 24'2 -1'5 22'5 6250 78'4 2'6 75'6 ... ... 0.23009
0.229296 ... ... 23'1 -1'5 21'4 6300 82'2 2'6 79'4 ... ... 0.231287
0.230098 ... ... 22'0 -1'5 20'3 6350 86'0 2'6 83'2 ... ... 0.232143
0.231308 ... ... 20'7 -1'4 19'3 6400 89'7 2'7 87'0 ... ... 0.233409
0.232196 ... ... 19'6 -1'3 18'3 6450 93'7 3'0 90'7 ... ... 0.235123
0.233542 ... ... 18'6 -1'2 17'4 6500 97'7 3'1 94'6 ... ... 0.236546
0.23459 ... ... 17'7 -1'2 16'5 6550 101'7 3'1 98'6 ... ... 0.237678
0.235338 ... ... 17'0 -1'2 15'6 6600 106'0 3'2 102'6 ... ... 0.239327
0.236616 ... ... 16'1 -1'1 15'0 6650 110'1 3'2 106'7 ... ... 0.240713
0.23762 ... ... 15'3 -1'1 14'2 6700 114'2 3'2 111'0 ... ... 0.241833
0.238345 ... ... 14'5 -1'1 13'4 6750 118'4 3'3 115'1 ... ... 0.243549
0.239684 ... ... 13'7 -1'0 12'7 6800 122'6 3'3 119'3 ... ... 0.245032
0.240777 ... ... 13'1 -0'7 12'2 6850 127'1 3'4 123'5 ... ... 0.24718
0.241617 ... ... 12'4 -0'7 11'5 6900 131'4 3'5 127'7 ... ... 0.24913
0.243169 ... ... 11'7 -0'6 11'1 6950 135'7 3'5 132'2 ... ... 0.250881
0.243514 ... ... 11'3 -0'7 10'4 7000 140'2 3'5 136'5 ... ... 0.252433
0.244608 ... ... 10'6 -0'6 10'0 7050 144'5 3'5 141'0 ... ... 0.253782
0.246527 ... ... 10'2 -0'5 9'5 7100 149'1 3'6 145'3 ... ... 0.255933
0.247197 ... ... 9'6 -0'5 9'1 7150 153'5 3'6 149'7 ... ... 0.257922
0.247631 ... ... 9'3 -0'6 8'5 7200 158'1 3'6 154'3 ... ... 0.25975
0.248962 ... ... 8'7 -0'5 8'2 7250 162'6 3'7 158'7 ... ... 0.262485
0.250106 ... ... 8'4 -0'5 7'7 7300 167'2 3'7 163'3 ... ... 0.26401
0.25106 ... ... 8'1 -0'5 7'4 7350 171'7 3'7 168'0 ... ... 0.266486
0.251815 ... ... 7'6 -0'5 7'1 7400 176'4 4'0 172'4 ... ... 0.268844
0.253647 ... ... 7'3 -0'4 6'7 7450 181'1 4'0 177'1 ... ... 0.271084
0.254026 ... ... 7'0 -0'4 6'4 7500 185'6 4'0 181'6 ... ... 0.273205
0.255546 ... ... 6'6 -0'4 6'2 7550 190'4 4'0 186'4 ... ... 0.27641
0.256921 ... ... 6'3 -0'3 6'0 7600 195'1 4'0 191'1 ... ... 0.278319
0.258148 ... ... 6'1 -0'3 5'6 7650 199'7 4'0 195'7 ... ... 0.281355
0.259224 ... ... 5'7 -0'3 5'4 7700 204'5 4'1 200'4 ... ... 0.284317
0.260902 ... ... 5'3 -0'3 5'0 7800 214'1 4'1 210'0 ... ... 0.290022
0.263572 ... ... 4'7 -0'2 4'5 7900 223'6 4'2 219'4 ... ... 0.296771
0.265728 ... ... 4'4 -0'2 4'2 8000 233'3 4'2 229'1 ... ... 0.30331
0.267337 ... ... 4'1 -0'2 3'7 8100 243'1 4'3 238'6 ... ... 0.311021
0.27034 ... ... 3'7 -0'2 3'5 8200 252'6 4'2 248'4 ... ... 0.317191
0.272954 ... ... 3'4 -0'1 3'3 8300 262'5 4'3 258'2 ... ... 0.326002
0.275157 ... ... 3'2 -0'1 3'1 8400 272'3 4'3 268'0 ... ... 0.333284
0.276926 ... ... 3'0 -0'1 2'7 8500 282'2 4'3 277'7 ... ... 0.341863
0.280689 ... ... 2'7 -0'1 2'6 8600 292'1 4'3 287'6 ... ... 0.350334
0.281655 ... ... 2'5 -0'1 2'4 8700 302'1 4'4 297'5 ... ... 0.360126
0.28484 ... ... 2'4 -0'1 2'3 8800 312'0 4'4 307'4 ... ... 0.368395
0.287777 ... ... 2'2 0'0 2'2 8900 322'0 4'4 317'4 ... ... 0.377985
0.290459 ... ... 2'1 0'0 2'1 9000 332'0 4'4 327'4 ... ... 0.387473
0.292877 ... ... 2'0 0'0 2'0 9100 342'0 4'4 337'4 ... ... 0.396864
0.295019 ... ... 1'7 0'0 1'7 9200 352'0 4'4 347'4 ... ... 0.406158
0.29687 ... ... 1'7 -0'1 1'6 9300 362'0 4'4 357'4 ... ... 0.415357
0.298412 ... ... 1'6 -0'1 1'5 9400 372'0 4'4 367'4 ... ... 0.424465
0.303429 ... ... 1'5 0'0 1'5 9500 382'0 4'4 377'4 ... ... 0.433482
0.304526 ... ... 1'5 -0'1 1'4 9600 392'0 4'4 387'4 ... ... 0.442412
0.309362 ... ... 1'4 0'0 1'4 9700 402'0 4'4 397'4 ... ... 0.451255
0.30999 ... ... 1'4 -0'1 1'3 9800 412'0 4'4 407'4 ... ... 0.460013
0.314654 ... ... 1'3 0'0 1'3 9900 422'0 4'4 417'4 ... ... 0.468689
0.314776 ... ... 1'3 -0'1 1'2 10000 432'0 4'4 427'4 ... ... 0.477284
0.340385 ... ... 0'7 0'0 0'7 11000 532'0 4'4 527'4 ... ... 0.559127

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.