DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 547'4
Expiration Date: 04/25/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.724377 ... ... 285'6 -8'2 277'4 2700 0'1 0'0 0'1 ... ... 1.534398
1.635062 ... ... 275'6 -8'2 267'4 2800 0'1 0'0 0'1 ... ... 1.46064
1.548972 ... ... 265'6 -8'2 257'4 2900 0'1 0'0 0'1 ... ... 1.389403
1.465877 ... ... 255'6 -8'2 247'4 3000 0'1 0'0 0'1 ... ... 1.320481
1.385579 ... ... 245'6 -8'2 237'4 3100 0'1 0'0 0'1 ... ... 1.253717
1.307896 ... ... 235'6 -8'2 227'4 3200 0'1 0'0 0'1 ... ... 1.188968
1.232662 ... ... 225'6 -8'2 217'4 3300 0'1 0'0 0'1 ... ... 1.126079
1.159726 ... ... 215'6 -8'2 207'4 3400 0'1 0'0 0'1 ... ... 1.064929
1.088947 ... ... 205'6 -8'2 197'4 3500 0'1 0'0 0'1 ... ... 1.005409
1.020203 ... ... 195'6 -8'2 187'4 3600 0'1 0'0 0'1 ... ... 0.947383
0.953376 ... ... 185'6 -8'2 177'4 3700 0'1 0'0 0'1 ... ... 0.890775
0.888357 ... ... 175'6 -8'2 167'4 3800 0'1 0'0 0'1 ... ... 0.835482
0.825055 ... ... 165'6 -8'2 157'4 3900 0'1 0'0 0'1 ... ... 0.781415
0.76338 ... ... 155'6 -8'2 147'4 4000 0'1 0'0 0'1 ... ... 0.728491
0.733128 ... ... 150'6 -8'2 142'4 4050 0'1 0'0 0'1 ... ... 0.702423
0.703252 ... ... 145'6 -8'2 137'4 4100 0'1 0'0 0'1 ... ... 0.676611
0.673743 ... ... 140'6 -8'2 132'4 4150 0'1 0'0 0'1 ... ... 0.65105
0.644592 ... ... 135'6 -8'2 127'4 4200 0'1 0'0 0'1 ... ... 0.625722
0.615789 ... ... 130'6 -8'2 122'4 4250 0'1 0'0 0'1 ... ... 0.600613
0.587328 ... ... 125'6 -8'2 117'4 4300 0'1 0'0 0'1 ... ... 0.57572
0.559199 ... ... 120'6 -8'2 112'4 4350 0'1 0'0 0'1 ... ... 0.551034
0.531394 ... ... 115'6 -8'2 107'4 4400 0'1 0'0 0'1 ... ... 0.526536
0.503907 ... ... 110'6 -8'2 102'4 4450 0'1 0'0 0'1 ... ... 0.502227
0.47673 ... ... 105'6 -8'2 97'4 4500 0'1 0'0 0'1 ... ... 0.478094
0.49571 ... ... 100'6 -8'1 92'5 4550 0'1 0'0 0'1 ... ... 0.454113
0.468366 ... ... 95'6 -8'1 87'5 4600 0'1 0'0 0'1 ... ... 0.430287
0.441283 ... ... 90'6 -8'1 82'5 4650 0'1 0'0 0'1 ... ... 0.406607
0.414448 ... ... 85'6 -8'1 77'5 4700 0'1 0'0 0'1 0'1 0'1 0.383039
0.387847 ... ... 80'7 -8'2 72'5 4750 0'1 0'0 0'1 ... ... 0.35959
0.361466 ... ... 75'7 -8'2 67'5 4800 0'1 -0'1 0'2 0'1 0'1 0.336236
0.335295 ... ... 70'7 -8'2 62'5 4850 0'1 -0'1 0'2 ... ... 0.312959
0.309319 ... ... 66'0 -8'3 57'5 4900 0'1 -0'1 0'2 0'2 0'2 0.289743
0.283516 ... ... 61'1 -8'4 52'5 4950 0'2 -0'1 0'3 ... ... 0.295785
0.280606 ... ... 56'1 -8'3 47'6 5000 0'3 -0'1 0'4 0'5 0'3 0.290289
0.270457 ... ... 51'3 -8'4 42'7 5050 0'4 -0'1 0'5 0'7 0'7 0.278757
0.26735 ... ... 46'5 -8'4 38'1 5100 0'6 -0'1 0'7 1'1 0'7 0.274025
0.264975 ... ... 42'0 -8'4 33'4 5150 1'0 -0'2 1'2 1'6 1'2 0.262264
0.260825 28'0 28'0 37'3 -8'3 29'0 5200 1'4 -0'2 1'6 2'3 2'0 0.259033
0.259197 ... ... 33'1 -8'3 24'6 5250 2'2 -0'1 2'3 3'5 2'7 0.25802
0.257113 ... ... 28'7 -8'1 20'6 5300 3'3 0'1 3'2 4'5 3'2 0.260707
0.260851 19'2 18'6 25'0 -7'6 17'2 5350 4'6 0'4 4'2 6'4 4'5 0.260374
0.260661 14'0 14'0 21'3 -7'3 14'0 5400 6'4 0'7 5'5 9'0 6'6 0.260399
0.26341 14'3 11'0 18'1 -6'7 11'2 5450 8'6 1'3 7'3 10'4 9'0 0.263326
0.265437 12'1 8'0 15'1 -6'2 8'7 5500 11'3 2'0 9'3 11'6 11'0 0.26552
0.270565 11'6 8'1 12'4 -5'4 7'0 5550 14'3 2'5 11'6 14'5 14'3 0.2674
0.27293 8'0 4'7 10'3 -5'0 5'3 5600 17'7 3'3 14'4 19'0 18'0 0.273388
0.277158 6'3 3'5 8'3 -4'2 4'1 5650 21'5 4'0 17'5 21'0 21'0 0.277864
0.280959 5'2 2'7 6'7 -3'6 3'1 5700 25'5 4'5 21'0 29'5 29'5 0.281985
0.28599 4'7 2'1 5'4 -3'1 2'3 5750 29'7 5'1 24'6 32'2 30'2 0.287432
0.288734 3'3 1'5 4'3 -2'5 1'6 5800 34'2 5'5 28'5 34'1 32'5 0.29075
0.297314 2'0 1'3 3'5 -2'2 1'3 5850 38'7 6'1 32'6 ... ... 0.300029
0.308536 2'1 1'0 2'7 -1'6 1'1 5900 43'4 6'3 37'1 ... ... 0.303623
0.315437 1'2 0'7 2'3 -1'4 0'7 5950 48'2 6'6 41'4 ... ... 0.310068
0.328644 1'3 1'0 1'7 -1'1 0'6 6000 53'1 7'0 46'1 ... ... 0.323106
0.339206 1'0 0'4 1'4 -0'7 0'5 6050 58'0 7'2 50'6 ... ... 0.33346
0.346605 ... ... 1'2 -0'6 0'4 6100 62'7 7'3 55'4 ... ... 0.340568
0.349883 ... ... 1'0 -0'5 0'3 6150 67'7 7'5 60'2 ... ... 0.362243
0.369858 0'5 0'5 0'7 -0'4 0'3 6200 72'6 7'6 65'0 ... ... 0.364161
0.389498 0'3 0'3 0'6 -0'3 0'3 6250 77'6 7'7 69'7 ... ... 0.384693
0.384226 ... ... 0'5 -0'3 0'2 6300 82'6 8'0 74'6 ... ... 0.404983
0.402408 ... ... 0'5 -0'3 0'2 6350 87'6 8'0 79'6 ... ... 0.425042
0.420322 ... ... 0'4 -0'2 0'2 6400 92'5 8'0 84'5 ... ... 0.418103
0.43799 0'2 0'2 0'4 -0'2 0'2 6450 97'5 8'0 89'5 ... ... 0.437282
0.455411 ... ... 0'3 -0'1 0'2 6500 102'5 8'1 94'4 ... ... 0.456284
0.472598 ... ... 0'3 -0'1 0'2 6550 107'5 8'1 99'4 ... ... 0.475116
0.447632 ... ... 0'3 -0'2 0'1 6600 112'5 8'1 104'4 ... ... 0.493786
0.463282 ... ... 0'3 -0'2 0'1 6650 117'4 8'0 109'4 ... ... 0.472619
0.478742 ... ... 0'2 -0'1 0'1 6700 122'4 8'0 114'4 ... ... 0.490838
0.494022 ... ... 0'2 -0'1 0'1 6750 127'4 8'1 119'3 ... ... 0.508923
0.509137 ... ... 0'2 -0'1 0'1 6800 132'4 8'1 124'3 ... ... 0.526876
0.524077 ... ... 0'2 -0'1 0'1 6850 137'4 8'1 129'3 ... ... 0.544698
0.538849 ... ... 0'2 -0'1 0'1 6900 142'4 8'1 134'3 ... ... 0.562392
0.553463 ... ... 0'2 -0'1 0'1 6950 147'4 8'1 139'3 ... ... 0.57996
0.567924 ... ... 0'1 0'0 0'1 7000 152'4 8'2 144'2 ... ... 0.597403
0.582232 ... ... 0'1 0'0 0'1 7050 157'4 8'2 149'2 ... ... 0.614723
0.596392 ... ... 0'1 0'0 0'1 7100 162'4 8'2 154'2 ... ... 0.631923
0.610409 ... ... 0'1 0'0 0'1 7150 167'4 8'2 159'2 ... ... 0.649003
0.624287 ... ... 0'1 0'0 0'1 7200 172'4 8'2 164'2 ... ... 0.665965
0.63803 ... ... 0'1 0'0 0'1 7250 177'4 8'2 169'2 ... ... 0.682811
0.65164 ... ... 0'1 0'0 0'1 7300 182'4 8'2 174'2 ... ... 0.699544
0.66511 ... ... 0'1 0'0 0'1 7350 187'4 8'2 179'2 ... ... 0.716163
0.678453 ... ... 0'1 0'0 0'1 7400 192'4 8'2 184'2 ... ... 0.732671
0.691678 0'1 0'1 0'1 0'0 0'1 7450 197'4 8'2 189'2 ... ... 0.749069
0.704783 ... ... 0'1 0'0 0'1 7500 202'4 8'2 194'2 ... ... 0.76536
0.717769 ... ... 0'1 0'0 0'1 7550 207'4 8'2 199'2 ... ... 0.781543
0.730639 ... ... 0'1 0'0 0'1 7600 212'4 8'2 204'2 ... ... 0.797622
0.743387 ... ... 0'1 0'0 0'1 7650 217'4 8'2 209'2 ... ... 0.813598
0.756021 ... ... 0'1 0'0 0'1 7700 222'4 8'2 214'2 ... ... 0.82947
0.768546 ... ... 0'1 0'0 0'1 7750 227'4 8'2 219'2 ... ... 0.845242
0.780964 ... ... 0'1 0'0 0'1 7800 232'4 8'2 224'2 ... ... 0.860914
0.80549 ... ... 0'1 0'0 0'1 7900 242'4 8'2 234'2 ... ... 0.891963
0.829611 ... ... 0'1 0'0 0'1 8000 252'4 8'2 244'2 ... ... 0.922628
0.85333 ... ... 0'1 0'0 0'1 8100 262'4 8'2 254'2 ... ... 0.952918
0.876672 ... ... 0'1 0'0 0'1 8200 272'4 8'2 264'2 ... ... 0.982841
0.89965 ... ... 0'1 0'0 0'1 8300 282'4 8'2 274'2 ... ... 1.012408
0.92227 ... ... 0'1 0'0 0'1 8400 292'4 8'2 284'2 ... ... 1.041627
0.944538 ... ... 0'1 0'0 0'1 8500 302'4 8'2 294'2 ... ... 1.070506
0.966484 ... ... 0'1 0'0 0'1 8600 312'4 8'2 304'2 ... ... 1.099055
0.988111 ... ... 0'1 0'0 0'1 8700 322'4 8'2 314'2 ... ... 1.12728
1.009429 ... ... 0'1 0'0 0'1 8800 332'4 8'2 324'2 ... ... 1.155189
1.030435 ... ... 0'1 0'0 0'1 8900 342'4 8'2 334'2 ... ... 1.18279
1.051142 ... ... 0'1 0'0 0'1 9000 352'4 8'2 344'2 ... ... 1.210088
1.071565 ... ... 0'1 0'0 0'1 9100 362'4 8'2 354'2 ... ... 1.237092
1.091713 ... ... 0'1 0'0 0'1 9200 372'4 8'2 364'2 ... ... 1.263807
1.111594 ... ... 0'1 0'0 0'1 9300 382'4 8'2 374'2 ... ... 1.29024
1.131218 ... ... 0'1 0'0 0'1 9400 392'4 8'2 384'2 ... ... 1.316397
1.150575 ... ... 0'1 0'0 0'1 9500 402'4 8'2 394'2 ... ... 1.342285
1.169685 ... ... 0'1 0'0 0'1 9600 412'4 8'2 404'2 ... ... 1.367909
1.188553 ... ... 0'1 0'0 0'1 9700 422'4 8'2 414'2 ... ... 1.393274
1.207188 ... ... 0'1 0'0 0'1 9800 432'4 8'2 424'2 ... ... 1.418386
1.225594 ... ... 0'1 0'0 0'1 9900 442'4 8'2 434'2 ... ... 1.443249
1.243777 ... ... 0'1 0'0 0'1 10000 452'4 8'2 444'2 ... ... 1.467868
1.261732 ... ... 0'1 0'0 0'1 10100 462'4 8'2 454'2 ... ... 1.49225
1.279469 ... ... 0'1 0'0 0'1 10200 472'4 8'2 464'2 ... ... 1.516398
1.296999 ... ... 0'1 0'0 0'1 10300 482'4 8'2 474'2 ... ... 1.540316
1.314327 ... ... 0'1 0'0 0'1 10400 492'4 8'2 484'2 ... ... 1.56401
1.33146 ... ... 0'1 0'0 0'1 10500 502'4 8'2 494'2 ... ... 1.587483
1.348402 ... ... 0'1 0'0 0'1 10600 512'4 8'2 504'2 ... ... 1.610739
1.365156 ... ... 0'1 0'0 0'1 10700 522'4 8'2 514'2 ... ... 1.633783
1.38172 ... ... 0'1 0'0 0'1 10800 532'4 8'2 524'2 ... ... 1.656618
1.398094 ... ... 0'1 0'0 0'1 10900 542'4 8'2 534'2 ... ... 1.67925
1.414291 ... ... 0'1 0'0 0'1 11000 552'4 8'2 544'2 ... ... 1.701681
1.430315 ... ... 0'1 0'0 0'1 11100 562'4 8'2 554'2 ... ... 1.723916
1.44617 ... ... 0'1 0'0 0'1 11200 572'4 8'2 564'2 ... ... 1.745957
1.461859 ... ... 0'1 0'0 0'1 11300 582'4 8'2 574'2 ... ... 1.767809
1.477386 ... ... 0'1 0'0 0'1 11400 592'4 8'2 584'2 ... ... 1.789474
1.567266 ... ... 0'1 0'0 0'1 12000 652'4 8'2 644'2 ... ... 1.915734
1.705974 ... ... 0'1 0'0 0'1 13000 752'4 8'2 744'2 ... ... 2.113227
1.832798 ... ... 0'1 0'0 0'1 14000 852'4 8'2 844'2 ... ... 2.296616
1.949596 ... ... 0'1 0'0 0'1 15000 952'4 8'2 944'2 ... ... 2.467854
2.057789 ... ... 0'1 0'0 0'1 16000 1052'4 8'2 1044'2 ... ... 2.628521
2.158557 ... ... 0'1 0'0 0'1 17000 1152'4 8'2 1144'2 ... ... 2.779898

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.