DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 509'6
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.861613 ... ... 102'7 2'0 104'7 4050 0'1 0'0 0'1 ... ... 0.824441
0.81935 ... ... 97'7 2'0 99'7 4100 0'1 0'0 0'1 ... ... 0.785154
0.777516 ... ... 92'7 2'0 94'7 4150 0'1 0'0 0'1 ... ... 0.746182
0.736079 ... ... 87'7 2'0 89'7 4200 0'1 0'0 0'1 ... ... 0.70749
0.695029 ... ... 82'7 2'0 84'7 4250 0'1 0'0 0'1 ... ... 0.669089
0.654349 ... ... 77'7 2'0 79'7 4300 0'1 0'0 0'1 ... ... 0.630932
0.614007 ... ... 72'7 2'0 74'7 4350 0'1 0'0 0'1 ... ... 0.592994
0.573974 ... ... 67'7 2'0 69'7 4400 0'1 0'0 0'1 ... ... 0.555278
0.534242 ... ... 62'7 2'0 64'7 4450 0'1 0'0 0'1 ... ... 0.517722
0.494766 59'2 59'2 57'7 2'0 59'7 4500 0'1 0'0 0'1 ... ... 0.48032
0.45552 ... ... 52'7 2'0 54'7 4550 0'1 0'0 0'1 ... ... 0.443024
0.416466 ... ... 47'7 2'0 49'7 4600 0'1 0'0 0'1 ... ... 0.405801
0.37756 ... ... 42'7 2'0 44'7 4650 0'1 0'0 0'1 ... ... 0.368606
0.338744 ... ... 37'7 2'0 39'7 4700 0'1 0'0 0'1 ... ... 0.331374
0.299953 ... ... 32'7 2'0 34'7 4750 0'1 0'0 0'1 ... ... 0.294038
0.261099 ... ... 27'7 2'0 29'7 4800 0'1 0'0 0'1 ... ... 0.256506
0.245515 ... ... 26'0 1'7 27'7 4820 0'1 -0'1 0'2 ... ... 0.241412
0.22989 ... ... 24'0 1'7 25'7 4840 0'1 -0'1 0'2 ... ... 0.226252
0.222058 ... ... 23'0 1'7 24'7 4850 0'1 -0'2 0'3 0'2 0'2 0.218648
0.214213 23'4 23'4 22'1 1'6 23'7 4860 0'1 -0'2 0'3 ... ... 0.211023
0.198473 ... ... 20'1 1'6 21'7 4880 0'1 -0'3 0'4 ... ... 0.1957
0.206751 ... ... 18'3 1'5 20'0 4900 0'2 -0'3 0'5 0'2 0'1 0.205138
0.189432 ... ... 16'4 1'4 18'0 4920 0'2 -0'4 0'6 ... ... 0.188067
0.188127 ... ... 14'6 1'3 16'1 4940 0'3 -0'5 1'0 ... ... 0.187198
0.19209 ... ... 13'7 1'3 15'2 4950 0'4 -0'5 1'1 1'1 1'1 0.191355
0.193759 ... ... 13'0 1'3 14'3 4960 0'5 -0'5 1'2 ... ... 0.193156
0.192281 ... ... 11'4 1'1 12'5 4980 0'7 -0'7 1'6 2'0 0'6 0.191855
0.193764 10'4 10'4 10'0 1'0 11'0 5000 1'2 -1'0 2'2 2'6 1'0 0.193468
0.189573 ... ... 8'5 0'6 9'3 5020 1'5 -1'2 2'7 3'2 1'4 0.189366
0.186842 ... ... 7'3 0'4 7'7 5040 2'1 -1'4 3'5 4'0 4'0 0.186704
0.18928 6'3 5'4 6'6 0'4 7'2 5050 2'4 -1'4 4'0 4'0 2'2 0.189171
0.190072 5'2 5'2 6'2 0'3 6'5 5060 2'7 -1'5 4'4 ... ... 0.189989
0.187204 ... ... 5'1 0'2 5'3 5080 3'5 -1'6 5'3 ... ... 0.187167
0.183811 4'6 3'7 4'2 0'0 4'2 5100 4'4 -2'0 6'4 6'4 4'5 0.183816
0.184905 3'5 2'6 3'4 -0'1 3'3 5120 5'5 -2'1 7'6 5'7 5'7 0.184953
0.185387 2'3 2'0 2'7 -0'2 2'5 5140 6'7 -2'2 9'1 10'1 10'1 0.185482
0.183303 3'0 1'6 2'4 -0'2 2'2 5150 7'4 -2'2 9'6 ... ... 0.183425
0.185595 2'5 1'7 2'2 -0'2 2'0 5160 8'2 -2'2 10'4 ... ... 0.185747
0.186081 2'0 1'5 1'7 -0'3 1'4 5180 9'6 -2'2 12'0 ... ... 0.186305
0.187862 1'4 1'0 1'4 -0'3 1'1 5200 11'3 -2'3 13'6 ... ... 0.188181
0.192698 1'1 0'6 1'1 -0'2 0'7 5220 13'1 -2'2 15'3 12'6 12'6 0.193137
0.192784 ... ... 1'0 -0'3 0'5 5240 14'7 -2'3 17'2 ... ... 0.193402
0.202226 0'5 0'4 0'7 -0'2 0'5 5250 15'7 -2'2 18'1 ... ... 0.202905
0.199425 ... ... 0'6 -0'2 0'4 5260 16'6 -2'2 19'0 ... ... 0.200246
0.202703 0'4 0'3 0'5 -0'2 0'3 5280 18'5 -2'2 20'7 ... ... 0.203821
0.219273 0'2 0'2 0'4 -0'1 0'3 5300 20'4 -2'2 22'6 ... ... 0.202832
0.216582 ... ... 0'4 -0'2 0'2 5320 22'4 -2'2 24'6 ... ... 0.218442
0.231694 0'3 0'2 0'3 -0'1 0'2 5340 24'4 -2'1 26'5 ... ... 0.233815
0.239163 0'2 0'2 0'3 -0'1 0'2 5350 25'3 -2'2 27'5 ... ... 0.215047
0.218492 0'3 0'3 0'3 -0'2 0'1 5360 26'3 -2'2 28'5 ... ... 0.222058
0.231963 ... ... 0'2 -0'1 0'1 5380 28'3 -2'1 30'4 ... ... 0.235956
0.24526 ... ... 0'2 -0'1 0'1 5400 30'3 -2'1 32'4 ... ... 0.249709
0.25841 ... ... 0'2 -0'1 0'1 5420 32'3 -2'1 34'4 ... ... 0.263326
0.27141 ... ... 0'2 -0'1 0'1 5440 34'3 -2'1 36'4 ... ... 0.27681
0.277857 ... ... 0'2 -0'1 0'1 5450 35'3 -2'1 37'4 ... ... 0.283506
0.284271 ... ... 0'2 -0'1 0'1 5460 36'3 -2'1 38'4 ... ... 0.290176
0.29701 0'1 0'1 0'2 -0'1 0'1 5480 38'3 -2'0 40'3 ... ... 0.303428
0.309617 0'1 0'1 0'2 -0'1 0'1 5500 40'3 -2'0 42'3 ... ... 0.316567
0.322106 ... ... 0'2 -0'1 0'1 5520 42'3 -2'0 44'3 ... ... 0.329604
0.334487 0'1 0'1 0'2 -0'1 0'1 5540 44'3 -2'0 46'3 ... ... 0.342545
0.340636 0'1 0'1 0'1 0'0 0'1 5550 45'3 -2'0 47'3 ... ... 0.348979
0.346756 ... ... 0'1 0'0 0'1 5560 46'3 -2'0 48'3 ... ... 0.355388
0.358919 ... ... 0'1 0'0 0'1 5580 48'3 -2'0 50'3 ... ... 0.368139
0.370981 ... ... 0'1 0'0 0'1 5600 50'3 -2'0 52'3 ... ... 0.380803
0.382951 ... ... 0'1 0'0 0'1 5620 52'3 -2'0 54'3 ... ... 0.393383
0.394822 ... ... 0'1 0'0 0'1 5640 54'3 -2'0 56'3 ... ... 0.405883
0.400723 ... ... 0'1 0'0 0'1 5650 55'3 -2'0 57'3 ... ... 0.412101
0.406602 ... ... 0'1 0'0 0'1 5660 56'3 -2'0 58'3 ... ... 0.418301
0.429902 ... ... 0'1 0'0 0'1 5700 60'3 -2'0 62'3 ... ... 0.442911
0.458557 ... ... 0'1 0'0 0'1 5750 65'3 -2'0 67'3 ... ... 0.47327
0.486728 ... ... 0'1 0'0 0'1 5800 70'3 -2'0 72'3 ... ... 0.503203
0.514431 ... ... 0'1 0'0 0'1 5850 75'3 -2'0 77'3 ... ... 0.532743
0.541709 ... ... 0'1 0'0 0'1 5900 80'3 -2'0 82'3 ... ... 0.561903
0.568569 ... ... 0'1 0'0 0'1 5950 85'3 -2'0 87'3 ... ... 0.590701
0.595031 ... ... 0'1 0'0 0'1 6000 90'3 -2'0 92'3 ... ... 0.619167
0.621131 ... ... 0'1 0'0 0'1 6050 95'3 -2'0 97'3 ... ... 0.647309
0.646862 ... ... 0'1 0'0 0'1 6100 100'3 -2'0 102'3 ... ... 0.675127
0.67224 ... ... 0'1 0'0 0'1 6150 105'3 -2'0 107'3 ... ... 0.702645
0.697299 ... ... 0'1 0'0 0'1 6200 110'3 -2'0 112'3 ... ... 0.729875
0.722039 ... ... 0'1 0'0 0'1 6250 115'3 -2'0 117'3 ... ... 0.756832
0.746458 ... ... 0'1 0'0 0'1 6300 120'3 -2'0 122'3 ... ... 0.783514
0.77058 ... ... 0'1 0'0 0'1 6350 125'3 -2'0 127'3 ... ... 0.809929
0.794417 ... ... 0'1 0'0 0'1 6400 130'3 -2'0 132'3 ... ... 0.83609
0.817978 ... ... 0'1 0'0 0'1 6450 135'3 -2'0 137'3 ... ... 0.862006
0.84126 ... ... 0'1 0'0 0'1 6500 140'3 -2'0 142'3 ... ... 0.887681
0.86428 ... ... 0'1 0'0 0'1 6550 145'3 -2'0 147'3 ... ... 0.913124
0.887046 ... ... 0'1 0'0 0'1 6600 150'3 -2'0 152'3 ... ... 0.93833
0.909563 ... ... 0'1 0'0 0'1 6650 155'3 -1'7 157'2 ... ... 0.963316
0.931825 ... ... 0'1 0'0 0'1 6700 160'3 -1'7 162'2 ... ... 0.988087
0.95386 ... ... 0'1 0'0 0'1 6750 165'3 -1'7 167'2 ... ... 1.012648
0.975667 ... ... 0'1 0'0 0'1 6800 170'3 -1'7 172'2 ... ... 1.037003

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.