DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'6
Expiration Date: 08/22/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.232839 ... ... 259'6 -6'0 253'6 2700 0'1 0'0 0'1 ... ... 1.003765
1.164676 ... ... 249'6 -6'0 243'6 2800 0'1 0'0 0'1 ... ... 0.952465
1.098985 ... ... 239'6 -6'0 233'6 2900 0'1 0'0 0'1 ... ... 0.902898
1.035594 ... ... 229'6 -6'0 223'6 3000 0'1 0'0 0'1 ... ... 0.854937
0.974343 ... ... 219'6 -6'0 213'6 3100 0'1 0'0 0'1 ... ... 0.80845
0.915092 ... ... 209'6 -6'0 203'6 3200 0'1 0'0 0'1 ... ... 0.763341
0.857712 ... ... 199'6 -6'0 193'6 3300 0'1 0'0 0'1 ... ... 0.719514
0.802085 ... ... 189'6 -6'0 183'6 3400 0'1 0'0 0'1 ... ... 0.676863
0.748109 ... ... 179'6 -6'0 173'6 3500 0'1 0'0 0'1 ... ... 0.635325
0.695686 ... ... 169'6 -6'0 163'6 3600 0'1 0'0 0'1 ... ... 0.594813
0.644729 ... ... 159'6 -6'0 153'6 3700 0'1 0'0 0'1 ... ... 0.555255
0.595157 ... ... 149'6 -6'0 143'6 3800 0'1 0'0 0'1 ... ... 0.516579
0.546894 ... ... 139'6 -6'0 133'6 3900 0'1 0'0 0'1 ... ... 0.478721
0.499873 ... ... 129'6 -6'0 123'6 4000 0'1 0'0 0'1 ... ... 0.44162
0.454029 ... ... 119'6 -6'0 113'6 4100 0'1 0'0 0'1 ... ... 0.405206
0.431531 ... ... 114'6 -6'0 108'6 4150 0'1 0'0 0'1 ... ... 0.387239
0.409305 ... ... 109'6 -6'0 103'6 4200 0'1 0'0 0'1 ... ... 0.36942
0.387345 ... ... 104'6 -6'0 98'6 4250 0'1 0'0 0'1 ... ... 0.351745
0.365644 ... ... 99'6 -6'0 93'6 4300 0'1 0'0 0'1 ... ... 0.334198
0.344198 ... ... 94'6 -6'0 88'6 4350 0'1 0'0 0'1 ... ... 0.316773
0.322999 ... ... 89'6 -6'0 83'6 4400 0'1 0'0 0'1 ... ... 0.299469
0.302042 ... ... 84'6 -6'0 78'6 4450 0'1 0'0 0'1 ... ... 0.282263
0.281321 ... ... 79'6 -6'0 73'6 4500 0'1 0'0 0'1 ... ... 0.265152
0.282381 ... ... 74'7 -6'0 68'7 4550 0'1 0'0 0'1 0'2 0'2 0.248128
0.26176 ... ... 69'7 -6'0 63'7 4600 0'2 0'0 0'2 ... ... 0.255484
0.256837 ... ... 65'0 -6'0 59'0 4650 0'2 0'0 0'2 ... ... 0.237202
0.236061 ... ... 60'0 -6'0 54'0 4700 0'3 0'0 0'3 0'3 0'3 0.234374
0.237416 ... ... 55'1 -5'7 49'2 4750 0'4 0'0 0'4 ... ... 0.226986
0.224477 ... ... 50'2 -5'7 44'3 4800 0'6 0'1 0'5 0'6 0'6 0.225176
0.223365 ... ... 45'4 -5'6 39'6 4850 1'0 0'1 0'7 1'0 0'5 0.218095
0.211262 ... ... 40'6 -5'6 35'0 4900 1'3 0'2 1'1 1'3 0'7 0.212852
0.210199 ... ... 36'2 -5'5 30'5 4950 1'7 0'3 1'4 ... ... 0.207559
0.210336 ... ... 31'7 -5'3 26'4 5000 2'6 0'5 2'1 2'6 1'7 0.208542
0.213287 ... ... ... ... 23'4 5040 3'6 ... ... ... ... 0.211983
0.213225 ... ... 27'6 -5'0 22'6 5050 4'0 1'0 3'0 3'7 2'7 0.212019
0.21288 ... ... ... ... 22'0 5060 4'2 ... ... ... ... 0.211767
0.211399 ... ... ... ... 20'4 5080 4'6 ... ... ... ... 0.210455
0.211673 ... ... 23'7 -4'6 19'1 5100 5'3 1'2 4'1 5'4 4'0 0.210883
0.213462 ... ... 22'3 -4'4 17'7 5120 6'1 1'3 4'6 5'0 4'2 0.212812
0.214036 ... ... 21'0 -4'3 16'5 5140 6'7 1'5 5'2 5'2 5'2 0.213512
0.216427 ... ... 20'2 -4'1 16'1 5150 7'3 1'6 5'5 7'3 5'2 0.215964
0.215985 ... ... 19'5 -4'1 15'4 5160 7'6 1'7 5'7 ... ... 0.21558
0.216769 ... ... 18'2 -3'7 14'3 5180 8'5 2'0 6'5 7'2 6'7 0.216474
0.216451 16'4 16'4 17'1 -3'7 13'2 5200 9'4 2'1 7'3 9'4 7'0 0.216262
0.217465 16'1 16'1 16'0 -3'6 12'2 5220 10'4 2'2 8'2 ... ... 0.217377
0.217399 ... ... 14'7 -3'5 11'2 5240 11'4 2'3 9'1 10'1 10'1 0.217412
0.216968 12'2 12'2 14'3 -3'5 10'6 5250 12'0 2'3 9'5 11'4 10'0 0.21703
0.218662 ... ... 13'6 -3'3 10'3 5260 12'5 2'4 10'1 ... ... 0.218775
0.218879 ... ... 12'6 -3'2 9'4 5280 13'6 2'6 11'0 12'0 10'4 0.219093
0.22048 12'0 8'6 11'6 -3'0 8'6 5300 15'0 3'0 12'0 14'6 12'0 0.220798
0.221082 ... ... 10'7 -2'7 8'0 5320 16'2 3'1 13'1 12'2 12'2 0.221508
0.220671 10'1 7'7 10'0 -2'6 7'2 5340 17'4 3'2 14'2 ... ... 0.221211
0.22262 9'7 6'7 9'5 -2'5 7'0 5350 18'2 3'3 14'7 ... ... 0.223218
0.224359 ... ... 9'2 -2'4 6'6 5360 19'0 3'4 15'4 15'3 15'3 0.225018
0.224582 ... ... 8'5 -2'4 6'1 5380 20'3 3'4 16'7 ... ... 0.225369
0.226534 7'4 5'5 7'7 -2'2 5'5 5400 21'7 3'6 18'1 21'5 17'2 0.227458
0.227621 6'3 6'3 7'1 -2'0 5'1 5420 23'3 4'0 19'3 ... ... 0.228694
0.230718 ... ... 6'4 -1'6 4'6 5440 24'7 4'1 20'6 ... ... 0.22904
0.230515 6'3 4'4 6'2 -1'6 4'4 5450 25'6 4'2 21'4 25'5 22'4 0.231832
0.230064 4'3 4'3 6'0 -1'6 4'2 5460 26'4 4'2 22'2 ... ... 0.231474
0.231556 5'3 5'1 5'4 -1'5 3'7 5480 28'1 4'3 23'6 ... ... 0.233157
0.232231 4'2 3'5 5'0 -1'4 3'4 5500 29'6 4'4 25'2 ... ... 0.234048
0.232026 ... ... 4'5 -1'4 3'1 5520 31'3 4'4 26'7 ... ... 0.234085
0.234534 3'2 3'1 4'2 -1'3 2'7 5540 33'0 4'5 28'3 ... ... 0.233185
0.235546 3'6 3'6 4'1 -1'3 2'6 5550 33'7 4'5 29'2 ... ... 0.234243
0.236388 3'6 3'5 3'7 -1'2 2'5 5560 34'7 4'6 30'1 ... ... 0.238973
0.241577 ... ... 3'5 -1'1 2'4 5580 36'5 4'7 31'6 ... ... 0.24044
0.242214 3'0 3'0 3'2 -1'0 2'2 5600 38'3 5'0 33'3 38'3 36'6 0.241187
0.242044 2'3 2'3 3'0 -1'0 2'0 5620 40'2 5'1 35'1 ... ... 0.245628
0.24576 2'2 2'2 2'5 -0'6 1'7 5640 42'0 5'1 36'7 ... ... 0.24501
0.245024 ... ... 2'4 -0'6 1'6 5650 42'7 5'1 37'6 ... ... 0.244348
0.248721 2'1 1'5 2'0 -0'5 1'3 5700 47'4 5'2 42'2 44'7 44'7 0.248534
0.254856 1'4 1'4 1'5 -0'4 1'1 5750 52'2 5'4 46'6 ... ... 0.255332
0.257884 1'2 1'2 1'3 -0'4 0'7 5800 57'0 5'4 51'4 ... ... 0.259263
0.266072 1'0 1'0 1'1 -0'3 0'6 5850 61'7 5'5 56'2 ... ... 0.268547
0.272371 1'0 0'7 0'7 -0'2 0'5 5900 66'6 5'6 61'0 ... ... 0.27625
0.287736 ... ... 0'6 -0'1 0'5 5950 71'6 5'7 65'7 ... ... 0.292827
0.291046 0'6 0'5 0'5 -0'1 0'4 6000 76'5 5'7 70'6 ... ... 0.298238
0.291271 0'5 0'4 0'5 -0'2 0'3 6050 81'4 5'6 75'6 ... ... 0.301459
0.304987 0'4 0'4 0'4 -0'1 0'3 6100 86'4 5'7 80'5 ... ... 0.31698
0.318494 ... ... 0'4 -0'1 0'3 6150 91'4 6'0 85'4 ... ... 0.332346
0.312437 0'3 0'3 0'3 -0'1 0'2 6200 96'3 5'7 90'4 ... ... 0.332025
0.324984 ... ... 0'3 -0'1 0'2 6250 101'3 5'7 95'4 ... ... 0.346955
0.337356 0'3 0'3 0'3 -0'1 0'2 6300 106'3 6'0 100'3 ... ... 0.36176
0.349564 ... ... 0'2 0'0 0'2 6350 111'3 6'0 105'3 ... ... 0.376442
0.361616 ... ... 0'2 0'0 0'2 6400 116'3 6'0 110'3 ... ... 0.391004
0.37351 0'2 0'2 0'2 0'0 0'2 6450 121'2 5'7 115'3 ... ... 0.386065
0.352909 ... ... 0'2 -0'1 0'1 6500 126'2 5'7 120'3 ... ... 0.400394
0.363766 ... ... 0'2 -0'1 0'1 6550 131'2 5'7 125'3 ... ... 0.414614
0.374497 ... ... 0'2 -0'1 0'1 6600 136'2 5'7 130'3 ... ... 0.428727
0.385104 ... ... 0'2 -0'1 0'1 6650 141'2 6'0 135'2 ... ... 0.442735
0.395594 ... ... 0'1 0'0 0'1 6700 146'2 6'0 140'2 ... ... 0.456639
0.405971 ... ... 0'1 0'0 0'1 6750 151'2 6'0 145'2 ... ... 0.470441
0.416235 0'2 0'1 0'1 0'0 0'1 6800 156'2 6'0 150'2 ... ... 0.484143
0.426387 ... ... 0'1 0'0 0'1 6850 161'2 6'0 155'2 ... ... 0.497746
0.436436 ... ... 0'1 0'0 0'1 6900 166'2 6'0 160'2 ... ... 0.511251
0.446383 ... ... 0'1 0'0 0'1 6950 171'2 6'0 165'2 ... ... 0.52466
0.45623 ... ... 0'1 0'0 0'1 7000 176'2 6'0 170'2 ... ... 0.537974
0.46598 ... ... 0'1 0'0 0'1 7050 181'2 6'0 175'2 ... ... 0.551196
0.475626 ... ... 0'1 0'0 0'1 7100 186'2 6'0 180'2 ... ... 0.564325
0.494641 ... ... 0'1 0'0 0'1 7200 196'2 6'0 190'2 ... ... 0.590313
0.513309 ... ... 0'1 0'0 0'1 7300 206'2 6'0 200'2 ... ... 0.615949
0.531628 ... ... 0'1 0'0 0'1 7400 216'2 6'0 210'2 ... ... 0.641242
0.549612 0'1 0'1 0'1 0'0 0'1 7500 226'2 6'0 220'2 ... ... 0.666202
0.56728 ... ... 0'1 0'0 0'1 7600 236'2 6'0 230'2 ... ... 0.690838
0.584649 ... ... 0'1 0'0 0'1 7700 246'2 6'0 240'2 ... ... 0.715158
0.601718 ... ... 0'1 0'0 0'1 7800 256'2 6'0 250'2 ... ... 0.739171
0.618505 ... ... 0'1 0'0 0'1 7900 266'2 6'0 260'2 ... ... 0.762884
0.635022 ... ... 0'1 0'0 0'1 8000 276'2 6'0 270'2 ... ... 0.786307
0.651276 ... ... 0'1 0'0 0'1 8100 286'2 6'0 280'2 ... ... 0.809445
0.667266 ... ... 0'1 0'0 0'1 8200 296'2 6'0 290'2 ... ... 0.832306
0.683009 ... ... 0'1 0'0 0'1 8300 306'2 6'0 300'2 ... ... 0.854896
0.698521 ... ... 0'1 0'0 0'1 8400 316'2 6'0 310'2 ... ... 0.877222
0.713804 ... ... 0'1 0'0 0'1 8500 326'2 6'0 320'2 ... ... 0.89929
0.728862 ... ... 0'1 0'0 0'1 8600 336'2 6'0 330'2 ... ... 0.921107
0.743695 ... ... 0'1 0'0 0'1 8700 346'2 6'0 340'2 ... ... 0.942678
0.758317 ... ... 0'1 0'0 0'1 8800 356'2 6'0 350'2 ... ... 0.96401
0.772736 ... ... 0'1 0'0 0'1 8900 366'2 6'0 360'2 ... ... 0.985107
0.786957 ... ... 0'1 0'0 0'1 9000 376'2 6'0 370'2 ... ... 1.005976
0.800987 ... ... 0'1 0'0 0'1 9100 386'2 6'0 380'2 ... ... 1.02662
0.814822 ... ... 0'1 0'0 0'1 9200 396'2 6'0 390'2 ... ... 1.047046
0.828476 ... ... 0'1 0'0 0'1 9300 406'2 6'0 400'2 ... ... 1.067258
0.841952 ... ... 0'1 0'0 0'1 9400 416'2 6'0 410'2 ... ... 1.08726
0.855256 ... ... 0'1 0'0 0'1 9500 426'2 6'0 420'2 ... ... 1.107057
0.868393 ... ... 0'1 0'0 0'1 9600 436'2 6'0 430'2 ... ... 1.126654
0.881365 ... ... 0'1 0'0 0'1 9700 446'2 6'0 440'2 ... ... 1.146054
0.894173 ... ... 0'1 0'0 0'1 9800 456'2 6'0 450'2 ... ... 1.165262
0.906819 ... ... 0'1 0'0 0'1 9900 466'2 6'0 460'2 ... ... 1.184282
0.919313 ... ... 0'1 0'0 0'1 10000 476'2 6'0 470'2 ... ... 1.203118
1.025464 ... ... 0'1 0'0 0'1 10900 566'2 6'0 560'2 ... ... 1.364903
1.036613 ... ... 0'1 0'0 0'1 11000 576'2 6'0 570'2 ... ... 1.382079
1.14192 ... ... 0'1 0'0 0'1 12000 676'2 6'0 670'2 ... ... 1.546058
1.237453 ... ... 0'1 0'0 0'1 13000 776'2 6'0 770'2 ... ... 1.697475
1.324832 ... ... 0'1 0'0 0'1 14000 876'2 6'0 870'2 ... ... 1.838196
1.40533 ... ... 0'1 0'0 0'1 15000 976'2 6'0 970'2 ... ... 1.969709
1.479928 ... ... 0'1 0'0 0'1 16000 1076'2 6'0 1070'2 ... ... 2.093206
1.549402 ... ... 0'1 0'0 0'1 17000 1176'2 6'0 1170'2 ... ... 2.209659
1.614419 ... ... 0'1 0'0 0'1 18000 1276'2 6'0 1270'2 ... ... 2.319867
1.675468 ... ... 0'1 0'0 0'1 19000 1376'2 6'0 1370'2 ... ... 2.424509
1.733045 ... ... 0'1 0'0 0'1 20000 1476'2 6'0 1470'2 ... ... 2.524155
1.787462 ... ... 0'1 0'0 0'1 21000 1576'2 6'0 1570'2 ... ... 2.619291
1.839074 ... ... 0'1 0'0 0'1 22000 1676'2 6'0 1670'2 ... ... 2.710333
1.888134 ... ... 0'1 0'0 0'1 23000 1776'2 6'0 1770'2 ... ... 2.797637
1.934869 ... ... 0'1 0'0 0'1 24000 1876'2 6'0 1870'2 ... ... 2.881524
1.979508 ... ... 0'1 0'0 0'1 25000 1976'2 6'0 1970'2 ... ... 2.96227
2.176529 ... ... 0'1 0'0 0'1 30000 2476'2 6'0 2470'2 ... ... 3.326541

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.