DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 554'6
Expiration Date: 06/20/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.695471 ... ... 285'4 9'2 294'6 2600 0'1 0'0 0'1 ... ... 1.449579
1.610319 ... ... 275'4 9'2 284'6 2700 0'1 0'0 0'1 ... ... 1.381894
1.528368 ... ... 265'4 9'2 274'6 2800 0'1 0'0 0'1 ... ... 1.316611
1.449386 ... ... 255'4 9'2 264'6 2900 0'1 0'0 0'1 ... ... 1.253564
1.373164 ... ... 245'4 9'2 254'6 3000 0'1 0'0 0'1 ... ... 1.192587
1.299516 ... ... 235'4 9'2 244'6 3100 0'1 0'0 0'1 ... ... 1.133511
1.228271 ... ... 225'4 9'2 234'6 3200 0'1 0'0 0'1 ... ... 1.076223
1.159274 ... ... 215'4 9'2 224'6 3300 0'1 0'0 0'1 ... ... 1.0206
1.092385 ... ... 205'4 9'2 214'6 3400 0'1 0'0 0'1 ... ... 0.966513
1.027478 ... ... 195'4 9'2 204'6 3500 0'1 0'0 0'1 ... ... 0.913876
0.964439 ... ... 185'4 9'2 194'6 3600 0'1 0'0 0'1 ... ... 0.862585
0.903163 ... ... 175'4 9'2 184'6 3700 0'1 0'0 0'1 ... ... 0.812541
0.843556 ... ... 165'4 9'2 174'6 3800 0'1 0'0 0'1 ... ... 0.763679
0.785524 ... ... 155'4 9'2 164'6 3900 0'1 0'0 0'1 ... ... 0.715905
0.757073 ... ... 150'4 9'2 159'6 3950 0'1 0'0 0'1 ... ... 0.692408
0.728986 ... ... 145'4 9'2 154'6 4000 0'1 0'0 0'1 ... ... 0.669159
0.701253 ... ... 140'4 9'2 149'6 4050 0'1 0'0 0'1 ... ... 0.646148
0.673865 ... ... 135'4 9'2 144'6 4100 0'1 0'0 0'1 ... ... 0.623355
0.646815 ... ... 130'4 9'2 139'6 4150 0'1 0'0 0'1 ... ... 0.600785
0.620092 ... ... 125'4 9'2 134'6 4200 0'1 0'0 0'1 ... ... 0.578428
0.59369 ... ... 120'4 9'2 129'6 4250 0'1 0'0 0'1 ... ... 0.556282
0.567599 ... ... 115'4 9'2 124'6 4300 0'1 0'0 0'1 ... ... 0.534321
0.541813 ... ... 110'4 9'2 119'6 4350 0'1 0'0 0'1 ... ... 0.512547
0.516326 ... ... 105'4 9'2 114'6 4400 0'1 0'0 0'1 ... ... 0.490953
0.491129 ... ... 100'4 9'2 109'6 4450 0'1 0'0 0'1 ... ... 0.469524
0.466217 ... ... 95'4 9'2 104'6 4500 0'1 0'0 0'1 ... ... 0.448257
0.441583 ... ... 90'4 9'2 99'6 4550 0'1 0'0 0'1 ... ... 0.427144
0.417222 ... ... 85'4 9'2 94'6 4600 0'1 0'0 0'1 ... ... 0.406171
0.393127 ... ... 80'4 9'2 89'6 4650 0'1 0'0 0'1 ... ... 0.385323
0.369291 ... ... 75'4 9'2 84'6 4700 0'1 0'0 0'1 0'1 0'1 0.364608
0.34571 ... ... 70'5 9'1 79'6 4750 0'1 0'0 0'1 ... ... 0.343997
0.355692 ... ... 65'5 9'2 74'7 4800 0'1 -0'1 0'2 ... ... 0.323484
0.331986 ... ... 60'5 9'2 69'7 4850 0'2 0'0 0'2 ... ... 0.334333
0.308478 63'2 62'4 55'6 9'1 64'7 4900 0'2 -0'1 0'3 0'2 0'2 0.312339
0.306337 ... ... 50'7 9'1 60'0 4950 0'3 -0'1 0'4 0'3 0'3 0.310356
0.298495 ... ... 46'0 9'1 55'1 5000 0'3 -0'2 0'5 0'5 0'4 0.287293
0.286933 ... ... 41'2 9'0 50'2 5050 0'5 -0'2 0'7 0'6 0'6 0.291157
0.282975 ... ... 38'4 8'7 47'3 5080 0'6 -0'2 1'0 ... ... 0.287068
0.282569 ... ... 36'5 8'7 45'4 5100 0'6 -0'4 1'2 1'3 1'1 0.276858
0.280958 ... ... 34'7 8'6 43'5 5120 0'7 -0'4 1'3 ... ... 0.27602
0.278343 ... ... 33'1 8'5 41'6 5140 1'0 -0'5 1'5 1'5 1'5 0.274033
0.27281 ... ... 32'2 8'4 40'6 5150 1'1 -0'5 1'6 2'0 1'0 0.276567
0.274865 ... ... 31'3 8'4 39'7 5160 1'1 -0'6 1'7 ... ... 0.271079
0.270627 ... ... 29'5 8'3 38'0 5180 1'3 -0'7 2'2 ... ... 0.274184
0.27205 36'6 28'3 28'0 8'2 36'2 5200 1'4 -1'0 2'4 3'0 1'4 0.269204
0.266132 ... ... 26'3 8'0 34'3 5220 1'6 -1'1 2'7 ... ... 0.269479
0.265169 ... ... 24'7 7'6 32'5 5240 2'0 -1'3 3'3 ... ... 0.268402
0.269413 22'0 22'0 24'1 7'6 31'7 5250 2'1 -1'4 3'5 4'2 2'0 0.267418
0.268028 ... ... 23'3 7'5 31'0 5260 2'2 -1'5 3'7 ... ... 0.266163
0.269162 ... ... 21'7 7'4 29'3 5280 2'5 -1'7 4'4 2'7 2'4 0.267556
0.268846 20'5 18'2 20'4 7'2 27'6 5300 3'0 -2'1 5'1 6'1 3'0 0.267456
0.271312 ... ... 19'2 7'0 26'2 5320 3'4 -2'2 5'6 ... ... 0.270117
0.272215 ... ... 18'0 6'6 24'6 5340 4'0 -2'4 6'4 6'6 6'5 0.271186
0.272145 23'2 16'3 17'3 6'5 24'0 5350 4'2 -2'6 7'0 7'0 4'5 0.27119
0.271751 ... ... 16'7 6'3 23'2 5360 4'4 -2'7 7'3 ... ... 0.270865
0.273512 21'1 21'1 15'6 6'1 21'7 5380 5'1 -3'1 8'2 5'2 5'2 0.272757
0.273864 20'2 13'4 14'6 5'6 20'4 5400 5'6 -3'4 9'2 9'4 5'4 0.273226
0.27614 ... ... 13'6 5'4 19'2 5420 6'4 -3'6 10'2 8'5 8'5 0.275607
0.277027 17'4 11'4 12'6 5'2 18'0 5440 7'2 -4'0 11'2 11'4 8'3 0.27659
0.280056 17'3 11'0 12'2 5'2 17'4 5450 7'6 -4'0 11'6 ... ... 0.279666
0.279666 11'7 11'7 11'7 5'0 16'7 5460 8'1 -4'2 12'3 9'5 9'2 0.27932
0.283946 13'3 12'5 11'0 4'7 15'7 5480 9'1 -4'3 13'4 10'5 10'5 0.283684
0.283944 14'5 8'2 10'1 4'5 14'6 5500 10'0 -4'5 14'5 14'3 9'5 0.283763
0.285649 ... ... 9'3 4'3 13'6 5520 11'0 -4'7 15'7 15'5 15'5 0.285545
0.289029 12'0 12'0 8'5 4'2 12'7 5540 12'1 -5'0 17'1 ... ... 0.289001
0.288823 12'6 7'5 8'3 4'0 12'3 5550 12'5 -5'2 17'7 14'5 13'7 0.288833
0.288325 10'6 10'6 8'0 3'7 11'7 5560 13'1 -5'3 18'4 ... ... 0.288372
0.292239 10'7 6'7 7'3 3'6 11'1 5580 14'3 -5'4 19'7 15'6 14'6 0.292362
0.295036 10'5 5'4 6'6 3'5 10'3 5600 15'5 -5'5 21'2 ... ... 0.295236
0.296742 ... ... 6'2 3'3 9'5 5620 16'7 -5'7 22'6 ... ... 0.29702
0.29736 8'7 8'7 5'6 3'1 8'7 5640 18'1 -6'1 24'2 ... ... 0.29772
0.300265 7'7 4'6 5'4 3'1 8'5 5650 18'7 -6'1 25'0 ... ... 0.300666
0.299911 8'2 4'7 5'2 3'0 8'2 5660 19'4 -6'2 25'6 ... ... 0.300356
0.301451 4'2 4'2 4'7 2'6 7'5 5680 20'7 -6'4 27'3 ... ... 0.301985
0.305125 7'3 3'7 4'4 2'5 7'1 5700 22'3 -6'4 28'7 29'7 29'7 0.305753
0.3079 6'4 5'6 ... ... 6'5 5720 23'7 ... ... ... ... 0.308627
0.310344 5'7 3'2 3'5 2'2 5'7 5750 26'1 -7'0 33'1 ... ... 0.311235
0.316867 5'0 2'5 3'0 1'7 4'7 5800 30'0 -7'4 37'4 ... ... 0.31441
0.321978 4'0 2'0 2'4 1'4 4'0 5850 34'1 -7'6 41'7 ... ... 0.319541
0.326148 3'4 2'2 2'1 1'1 3'2 5900 38'4 -8'0 46'4 46'2 46'2 0.328191
0.334954 2'7 1'6 1'6 1'0 2'6 5950 43'0 -8'1 51'1 ... ... 0.337531
0.345419 2'3 1'3 1'4 0'7 2'3 6000 47'4 -8'3 55'7 ... ... 0.343176
0.3528 2'1 1'4 1'2 0'6 2'0 6050 52'2 -8'4 60'6 ... ... 0.35675
0.363449 1'6 1'6 1'1 0'5 1'6 6100 56'7 -8'5 65'4 ... ... 0.361561
0.371657 1'5 1'5 1'0 0'4 1'4 6150 61'6 -8'5 70'3 ... ... 0.377446
0.385369 1'0 1'0 0'7 0'4 1'3 6200 66'4 -8'6 75'2 ... ... 0.384153
0.388692 ... ... 0'6 0'3 1'1 6250 71'3 -8'7 80'2 ... ... 0.396978
0.398752 ... ... 0'6 0'2 1'0 6300 76'2 -8'7 85'1 87'1 87'1 0.408462
0.407104 ... ... 0'5 0'2 0'7 6350 81'1 -8'7 90'0 ... ... 0.418521
0.425733 0'6 0'6 0'5 0'2 0'7 6400 86'0 -9'0 95'0 ... ... 0.427024
0.431484 ... ... 0'4 0'2 0'6 6450 90'7 -9'0 99'7 ... ... 0.433781
0.434919 ... ... 0'4 0'1 0'5 6500 95'7 -9'0 104'7 97'4 97'1 0.452402
0.451963 ... ... 0'4 0'1 0'5 6550 100'6 -9'1 109'7 ... ... 0.456622
0.468765 ... ... 0'3 0'2 0'5 6600 105'6 -9'0 114'6 ... ... 0.474538
0.467933 ... ... 0'3 0'1 0'4 6650 110'5 -9'1 119'6 ... ... 0.475827
0.483861 ... ... 0'3 0'1 0'4 6700 115'5 -9'1 124'6 ... ... 0.493109
0.499583 ... ... 0'3 0'1 0'4 6750 120'5 -9'1 129'6 ... ... 0.510223
0.493235 ... ... 0'3 0'0 0'3 6800 125'4 -9'2 134'6 ... ... 0.507516
0.508091 ... ... 0'2 0'1 0'3 6850 130'4 -9'1 139'5 ... ... 0.524092
0.52277 0'3 0'3 0'2 0'1 0'3 6900 135'4 -9'1 144'5 ... ... 0.540526
0.53728 ... ... 0'2 0'1 0'3 6950 140'4 -9'1 149'5 ... ... 0.556824
0.55162 ... ... 0'2 0'1 0'3 7000 145'4 -9'1 154'5 ... ... 0.572989
0.5658 ... ... 0'2 0'1 0'3 7050 150'4 -9'1 159'5 ... ... 0.589023
0.548974 ... ... 0'2 0'0 0'2 7100 155'3 -9'2 164'5 ... ... 0.580446
0.562289 0'2 0'2 0'2 0'0 0'2 7150 160'3 -9'2 169'5 ... ... 0.596105
0.575468 ... ... 0'2 0'0 0'2 7200 165'3 -9'2 174'5 ... ... 0.61165
0.601426 ... ... 0'1 0'1 0'2 7300 175'3 -9'1 184'4 ... ... 0.64241
0.626864 ... ... 0'1 0'1 0'2 7400 185'3 -9'1 194'4 ... ... 0.67274
0.651805 ... ... 0'1 0'1 0'2 7500 195'3 -9'1 204'4 ... ... 0.702651
0.676285 0'1 0'1 0'1 0'1 0'2 7600 205'3 -9'1 214'4 ... ... 0.732161
0.70031 0'1 0'1 0'1 0'1 0'2 7700 215'3 -9'1 224'4 ... ... 0.76128
0.668785 0'1 0'1 0'1 0'0 0'1 7800 225'2 -9'2 234'4 ... ... 0.759629
0.690592 ... ... 0'1 0'0 0'1 7900 235'2 -9'2 244'4 ... ... 0.78808
0.712043 ... ... 0'1 0'0 0'1 8000 245'2 -9'2 254'4 ... ... 0.81618
0.733138 ... ... 0'1 0'0 0'1 8100 255'2 -9'2 264'4 ... ... 0.843936
0.753888 ... ... 0'1 0'0 0'1 8200 265'2 -9'2 274'4 ... ... 0.871358
0.774312 ... ... 0'1 0'0 0'1 8300 275'2 -9'2 284'4 ... ... 0.898454
0.794422 ... ... 0'1 0'0 0'1 8400 285'2 -9'2 294'4 ... ... 0.925232
0.81422 ... ... 0'1 0'0 0'1 8500 295'2 -9'2 304'4 ... ... 0.9517
0.833718 ... ... 0'1 0'0 0'1 8600 305'2 -9'2 314'4 ... ... 0.977865
0.852935 ... ... 0'1 0'0 0'1 8700 315'2 -9'2 324'4 ... ... 1.003734
0.871875 ... ... 0'1 0'0 0'1 8800 325'2 -9'2 334'4 ... ... 1.029313
0.890548 ... ... 0'1 0'0 0'1 8900 335'2 -9'2 344'4 ... ... 1.05461
0.908948 ... ... 0'1 0'0 0'1 9000 345'2 -9'2 354'4 ... ... 1.07963
0.927091 ... ... 0'1 0'0 0'1 9100 355'2 -9'2 364'4 ... ... 1.10438
0.944988 ... ... 0'1 0'0 0'1 9200 365'2 -9'2 374'4 ... ... 1.128866
0.962647 ... ... 0'1 0'0 0'1 9300 375'2 -9'2 384'4 ... ... 1.153093
0.980075 ... ... 0'1 0'0 0'1 9400 385'2 -9'2 394'4 ... ... 1.177067
0.997279 ... ... 0'1 0'0 0'1 9500 395'2 -9'2 404'4 ... ... 1.200792
1.014251 ... ... 0'1 0'0 0'1 9600 405'2 -9'2 414'4 ... ... 1.224276
1.031008 ... ... 0'1 0'0 0'1 9700 415'2 -9'2 424'4 ... ... 1.247523
1.047557 ... ... 0'1 0'0 0'1 9800 425'2 -9'2 434'4 ... ... 1.270537
1.063902 ... ... 0'1 0'0 0'1 9900 435'2 -9'2 444'4 ... ... 1.293325
1.080048 ... ... 0'1 0'0 0'1 10000 445'2 -9'2 454'4 ... ... 1.315889
1.096 ... ... 0'1 0'0 0'1 10100 455'2 -9'2 464'4 ... ... 1.338235
1.111753 ... ... 0'1 0'0 0'1 10200 465'2 -9'2 474'4 ... ... 1.360368
1.127318 ... ... 0'1 0'0 0'1 10300 475'2 -9'2 484'4 ... ... 1.382291
1.142703 ... ... 0'1 0'0 0'1 10400 485'2 -9'2 494'4 ... ... 1.404009
1.157912 ... ... 0'1 0'0 0'1 10500 495'2 -9'2 504'4 ... ... 1.425525
1.172954 ... ... 0'1 0'0 0'1 10600 505'2 -9'2 514'4 ... ... 1.446844
1.187828 ... ... 0'1 0'0 0'1 10700 515'2 -9'2 524'4 ... ... 1.467968
1.202538 ... ... 0'1 0'0 0'1 10800 525'2 -9'2 534'4 ... ... 1.488903
1.217081 ... ... 0'1 0'0 0'1 10900 535'2 -9'2 544'4 ... ... 1.50965
1.23146 ... ... 0'1 0'0 0'1 11000 545'2 -9'2 554'4 ... ... 1.530215
1.245685 ... ... 0'1 0'0 0'1 11100 555'2 -9'2 564'4 ... ... 1.550599
1.259759 ... ... 0'1 0'0 0'1 11200 565'2 -9'2 574'4 ... ... 1.570806
1.367258 ... ... 0'1 0'0 0'1 12000 645'2 -9'2 654'4 ... ... 1.726462
1.490371 ... ... 0'1 0'0 0'1 13000 745'2 -9'2 754'4 ... ... 1.907538
1.602923 ... ... 0'1 0'0 0'1 14000 845'2 -9'2 854'4 ... ... 2.075717
1.706559 ... ... 0'1 0'0 0'1 15000 945'2 -9'2 954'4 ... ... 2.232785
1.802562 ... ... 0'1 0'0 0'1 16000 1045'2 -9'2 1054'4 ... ... 2.380178
1.891971 ... ... 0'1 0'0 0'1 17000 1145'2 -9'2 1154'4 ... ... 2.519068
1.975588 ... ... 0'1 0'0 0'1 18000 1245'2 -9'2 1254'4 ... ... 2.650432
2.054137 ... ... 0'1 0'0 0'1 19000 1345'2 -9'2 1354'4 ... ... 2.775083
2.12816 ... ... 0'1 0'0 0'1 20000 1445'2 -9'2 1454'4 ... ... 2.893711

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.