DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 543'6
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
2.27531 ... ... 266'4 17'2 283'6 2600 0'1 0'0 0'1 ... ... 2.163713
2.158162 ... ... 256'4 17'2 273'6 2700 0'1 0'0 0'1 ... ... 2.06008
2.04539 ... ... 246'4 17'2 263'6 2800 0'1 0'0 0'1 ... ... 1.960137
1.936683 ... ... 236'4 17'2 253'6 2900 0'1 0'0 0'1 ... ... 1.863604
1.831751 ... ... 226'4 17'2 243'6 3000 0'1 0'0 0'1 ... ... 1.770193
1.730327 ... ... 216'4 17'2 233'6 3100 0'1 0'0 0'1 ... ... 1.679712
1.632193 ... ... 206'4 17'2 223'6 3200 0'1 0'0 0'1 ... ... 1.591959
1.537139 ... ... 196'4 17'2 213'6 3300 0'1 0'0 0'1 ... ... 1.506707
1.444978 ... ... 186'4 17'2 203'6 3400 0'1 0'0 0'1 ... ... 1.423818
1.355537 ... ... 176'4 17'2 193'6 3500 0'1 0'0 0'1 ... ... 1.343119
1.268663 ... ... 166'4 17'2 183'6 3600 0'1 0'0 0'1 ... ... 1.264448
1.18421 ... ... 156'4 17'2 173'6 3700 0'1 0'0 0'1 ... ... 1.187692
1.102042 ... ... 146'4 17'2 163'6 3800 0'1 0'0 0'1 ... ... 1.112704
1.120801 ... ... 136'4 17'3 153'7 3900 0'1 0'0 0'1 ... ... 1.039376
1.080249 ... ... 131'5 17'2 148'7 3950 0'1 0'0 0'1 ... ... 1.003297
1.040187 ... ... 126'5 17'2 143'7 4000 0'1 0'0 0'1 ... ... 0.967572
1.000598 ... ... 121'5 17'2 138'7 4050 0'1 0'0 0'1 ... ... 0.932206
0.961468 ... ... 116'5 17'2 133'7 4100 0'1 0'0 0'1 ... ... 0.897189
0.922775 ... ... 111'5 17'2 128'7 4150 0'1 0'0 0'1 ... ... 0.862506
0.88451 ... ... 106'5 17'2 123'7 4200 0'1 0'0 0'1 ... ... 0.828123
0.846661 ... ... 101'5 17'2 118'7 4250 0'1 0'0 0'1 ... ... 0.794043
0.809215 ... ... 96'5 17'2 113'7 4300 0'1 0'0 0'1 ... ... 0.760252
0.772157 ... ... 91'5 17'2 108'7 4350 0'1 0'0 0'1 ... ... 0.726728
0.735468 ... ... 86'5 17'2 103'7 4400 0'1 0'0 0'1 ... ... 0.693466
0.699138 ... ... 81'5 17'2 98'7 4450 0'1 0'0 0'1 ... ... 0.660452
0.663155 ... ... 76'5 17'2 93'7 4500 0'1 0'0 0'1 0'1 0'1 0.62766
0.627503 ... ... 71'5 17'2 88'7 4550 0'1 0'0 0'1 ... ... 0.595075
0.592158 ... ... 66'5 17'2 83'7 4600 0'1 0'0 0'1 ... ... 0.562703
0.557107 ... ... 61'5 17'2 78'7 4650 0'1 0'0 0'1 ... ... 0.530495
0.522343 ... ... 56'5 17'2 73'7 4700 0'1 0'0 0'1 ... ... 0.498448
0.487839 ... ... 51'5 17'2 68'7 4750 0'1 0'0 0'1 ... ... 0.466548
0.453569 ... ... 46'5 17'2 63'7 4800 0'1 0'0 0'1 ... ... 0.434757
0.419519 ... ... 41'5 17'2 58'7 4850 0'1 0'0 0'1 0'2 0'2 0.403061
0.385658 ... ... 36'5 17'2 53'7 4900 0'1 -0'1 0'2 ... ... 0.371426
0.351958 ... ... 31'6 17'1 48'7 4950 0'1 -0'1 0'2 ... ... 0.339816
0.318377 42'7 42'7 27'0 16'7 43'7 5000 0'1 -0'3 0'4 0'1 0'1 0.308195
0.304971 ... ... ... ... 41'7 5020 0'1 ... ... ... ... 0.295531
0.291573 ... ... ... ... 39'7 5040 0'1 ... ... 0'2 0'2 0.282856
0.284874 ... ... 22'2 16'5 38'7 5050 0'1 -0'5 0'6 0'2 0'2 0.276513
0.278176 ... ... ... ... 37'7 5060 0'1 ... ... ... ... 0.270162
0.293133 ... ... 19'4 16'4 36'0 5080 0'2 -0'6 1'0 0'6 0'6 0.288202
0.278826 ... ... 17'6 16'2 34'0 5100 0'2 -1'0 1'2 0'5 0'4 0.274328
0.284477 ... ... 16'1 16'0 32'1 5120 0'3 -1'2 1'5 ... ... 0.28121
0.269393 ... ... 14'4 15'5 30'1 5140 0'3 -1'5 2'0 ... ... 0.266441
0.277698 24'0 24'0 13'6 15'4 29'2 5150 0'4 -1'6 2'2 2'6 1'0 0.275287
0.269821 ... ... 13'0 15'2 28'2 5160 0'4 -2'0 2'4 ... ... 0.267536
0.267223 ... ... 11'5 14'6 26'3 5180 0'5 -2'4 3'1 2'1 2'0 0.265396
0.262334 19'4 19'4 10'2 14'2 24'4 5200 0'6 -3'0 3'6 5'0 0'7 0.260847
0.265273 ... ... 9'1 13'5 22'6 5220 1'0 -3'5 4'5 3'1 0'7 0.26412
0.264528 ... ... 8'0 13'0 21'0 5240 1'2 -4'2 5'4 4'2 1'1 0.263606
0.263056 ... ... 7'4 12'5 20'1 5250 1'3 -4'5 6'0 4'1 1'2 0.262228
0.260946 ... ... 7'0 12'2 19'2 5260 1'4 -5'0 6'4 3'1 1'4 0.260201
0.261765 ... ... 6'1 11'4 17'5 5280 1'7 -5'6 7'5 8'0 1'7 0.261172
0.26548 15'0 6'1 5'3 10'6 16'1 5300 2'3 -6'4 8'7 8'4 2'2 0.265014
0.271144 7'3 7'3 4'5 10'1 14'6 5320 3'0 -7'1 10'1 7'4 4'4 0.270779
0.27307 13'0 13'0 4'0 9'3 13'3 5340 3'5 -7'7 11'4 ... ... 0.272786
0.275339 13'1 1'7 3'5 9'1 12'6 5350 4'0 -8'1 12'1 8'2 3'6 0.275092
0.27674 6'4 6'4 3'3 8'6 12'1 5360 4'3 -8'4 12'7 10'7 4'4 0.276526
0.281877 7'0 6'7 2'7 8'1 11'0 5380 5'2 -9'1 14'3 ... ... 0.281724
0.283785 10'2 2'2 2'4 7'3 9'7 5400 6'1 -9'7 16'0 10'2 6'0 0.283689
0.287246 4'1 4'1 2'1 6'6 8'7 5420 7'1 -10'4 17'5 7'3 7'0 0.287202
0.292266 7'7 3'5 1'7 6'1 8'0 5440 8'2 -11'1 19'3 8'1 8'1 0.292272
0.291457 3'0 3'0 1'6 5'6 7'4 5450 8'6 -11'4 20'2 13'2 8'6 0.291488
0.294456 ... ... 1'5 5'4 7'1 5460 9'3 -11'6 21'1 9'2 9'2 0.294513
0.298453 5'0 5'0 1'3 5'0 6'3 5480 10'5 -12'2 22'7 11'5 11'5 0.298562
0.30449 6'0 2'0 1'2 4'4 5'6 5500 12'0 -12'6 24'6 12'7 11'6 0.304653
0.308116 ... ... 1'1 4'0 5'1 5520 13'3 -13'2 26'5 ... ... 0.308338
0.309302 ... ... 1'0 3'4 4'4 5540 14'6 -13'6 28'4 ... ... 0.309588
0.311481 3'7 2'0 1'0 3'2 4'2 5550 15'4 -13'7 29'3 ... ... 0.311802
0.313108 ... ... 0'7 3'1 4'0 5560 16'2 -14'1 30'3 ... ... 0.313464
0.320077 ... ... 0'7 2'6 3'5 5580 17'7 -14'3 32'2 ... ... 0.32051
0.325203 3'2 1'1 0'6 2'4 3'2 5600 19'4 -14'6 34'2 24'4 24'4 0.325721
0.334384 2'6 1'7 0'6 2'2 3'0 5620 21'2 -15'0 36'2 ... ... 0.334993
0.335893 2'4 1'1 0'5 2'0 2'5 5640 22'7 -15'2 38'1 ... ... 0.336611
0.339097 2'2 1'2 0'5 1'7 2'4 5650 23'6 -15'3 39'1 ... ... 0.339872
0.348578 2'2 2'2 0'5 1'7 2'4 5660 24'5 -15'4 40'1 ... ... 0.342767
0.3535 2'0 2'0 0'5 1'5 2'2 5680 26'4 -15'5 42'1 ... ... 0.35445
0.356843 2'0 1'2 0'4 1'4 2'0 5700 28'2 -15'6 44'0 ... ... 0.357941
0.366397 ... ... 0'4 1'3 1'7 5720 30'1 -15'7 46'0 ... ... 0.367638
0.375089 1'5 1'5 0'4 1'2 1'6 5740 32'0 -16'0 48'0 ... ... 0.376485
0.374838 1'5 1'2 0'4 1'1 1'5 5750 32'7 -16'1 49'0 ... ... 0.376341
0.382898 1'4 1'4 0'4 1'1 1'5 5760 33'7 -16'0 49'7 ... ... 0.384467
0.389792 1'4 1'4 0'4 1'0 1'4 5780 35'6 -16'1 51'7 ... ... 0.391554
0.395722 1'0 0'5 0'3 1'0 1'3 5800 37'5 -16'2 53'7 ... ... 0.397702
0.422619 1'0 0'6 0'3 0'7 1'2 5850 42'3 -16'4 58'7 ... ... 0.414176
0.434576 1'1 0'4 0'3 0'5 1'0 5900 47'2 -16'4 63'6 53'0 53'0 0.437826
0.468353 0'5 0'5 0'2 0'6 1'0 5950 52'1 -16'5 68'6 ... ... 0.458686
0.487016 0'7 0'1 0'2 0'5 0'7 6000 57'1 -16'5 73'6 ... ... 0.491642
0.502565 0'6 0'3 0'2 0'4 0'6 6050 62'0 -16'6 78'6 ... ... 0.508255
0.532948 0'7 0'2 0'2 0'4 0'6 6100 67'0 -16'5 83'5 ... ... 0.539339
0.543657 0'2 0'2 0'2 0'3 0'5 6150 71'7 -16'6 88'5 ... ... 0.551526
0.572246 0'5 0'3 0'1 0'4 0'5 6200 76'7 -16'6 93'5 ... ... 0.580955
0.600348 ... ... 0'1 0'4 0'5 6250 81'6 -16'7 98'5 ... ... 0.588202
0.627988 0'2 0'1 0'1 0'4 0'5 6300 86'6 -16'7 103'5 ... ... 0.616123
0.630723 ... ... 0'1 0'3 0'4 6350 91'6 -16'7 108'5 ... ... 0.643653
0.656807 0'2 0'2 0'1 0'3 0'4 6400 96'6 -16'7 113'5 ... ... 0.670815
0.682516 ... ... 0'1 0'3 0'4 6450 101'5 -17'0 118'5 ... ... 0.670091
0.70786 0'4 0'4 0'1 0'3 0'4 6500 106'5 -17'0 123'5 ... ... 0.695962
0.700984 ... ... 0'1 0'2 0'3 6550 111'5 -17'0 128'5 ... ... 0.721531
0.724869 0'1 0'1 0'1 0'2 0'3 6600 116'5 -17'0 133'5 ... ... 0.746809
0.748449 ... ... 0'1 0'2 0'3 6650 121'4 -17'0 138'4 ... ... 0.736247
0.771734 0'2 0'1 0'1 0'2 0'3 6700 126'4 -17'0 143'4 ... ... 0.760384
0.794733 0'3 0'1 0'1 0'2 0'3 6750 131'4 -17'0 148'4 ... ... 0.784284
0.772888 ... ... 0'1 0'1 0'2 6800 136'4 -17'0 153'4 ... ... 0.807951
0.79443 ... ... 0'1 0'1 0'2 6850 141'4 -17'0 158'4 ... ... 0.831395
0.815731 ... ... 0'1 0'1 0'2 6900 146'4 -17'0 163'4 ... ... 0.854623
0.836797 0'2 0'2 0'1 0'1 0'2 6950 151'3 -17'1 168'4 ... ... 0.828282
0.857632 0'2 0'1 0'1 0'1 0'2 7000 156'3 -17'1 173'4 ... ... 0.850592
0.878237 ... ... 0'1 0'1 0'2 7050 161'3 -17'1 178'4 ... ... 0.872724
0.826698 ... ... 0'1 0'0 0'1 7100 166'3 -17'1 183'4 ... ... 0.894683
0.845632 ... ... 0'1 0'0 0'1 7150 171'2 -17'2 188'4 ... ... 0.841785
0.86438 ... ... 0'1 0'0 0'1 7200 176'2 -17'2 193'4 ... ... 0.863233
0.901323 ... ... 0'1 0'0 0'1 7300 186'2 -17'2 203'4 ... ... 0.905691
0.937556 ... ... 0'1 0'0 0'1 7400 196'2 -17'2 213'4 ... ... 0.947577
0.973137 ... ... 0'1 0'0 0'1 7500 206'2 -17'2 223'4 ... ... 0.988908
1.008071 0'1 0'1 0'1 0'0 0'1 7600 216'2 -17'2 233'4 ... ... 1.029694
1.042373 ... ... 0'1 0'0 0'1 7700 226'2 -17'2 243'4 ... ... 1.069954
1.076088 ... ... 0'1 0'0 0'1 7800 236'2 -17'2 253'4 ... ... 1.109701
1.109246 ... ... 0'1 0'0 0'1 7900 246'2 -17'2 263'4 ... ... 1.148948
1.141843 ... ... 0'1 0'0 0'1 8000 256'2 -17'2 273'4 ... ... 1.187709
1.173908 ... ... 0'1 0'0 0'1 8100 266'2 -17'2 283'4 ... ... 1.225996
1.205466 ... ... 0'1 0'0 0'1 8200 276'2 -17'2 293'4 ... ... 1.26382
1.236534 ... ... 0'1 0'0 0'1 8300 286'2 -17'2 303'4 ... ... 1.301193
1.267109 ... ... 0'1 0'0 0'1 8400 296'2 -17'2 313'4 ... ... 1.338127
1.297222 ... ... 0'1 0'0 0'1 8500 306'2 -17'2 323'4 ... ... 1.374633
1.326899 ... ... 0'1 0'0 0'1 8600 316'2 -17'2 333'4 ... ... 1.41072
1.356145 ... ... 0'1 0'0 0'1 8700 326'2 -17'2 343'4 ... ... 1.446397
1.384973 ... ... 0'1 0'0 0'1 8800 336'2 -17'2 353'4 ... ... 1.481673
1.413372 ... ... 0'1 0'0 0'1 8900 346'2 -17'2 363'4 ... ... 1.516558
1.441375 ... ... 0'1 0'0 0'1 9000 356'2 -17'2 373'4 ... ... 1.551062
1.468997 ... ... 0'1 0'0 0'1 9100 366'2 -17'2 383'4 ... ... 1.585191
1.496247 ... ... 0'1 0'0 0'1 9200 376'2 -17'2 393'4 ... ... 1.618954
1.523137 ... ... 0'1 0'0 0'1 9300 386'2 -17'2 403'4 ... ... 1.65236
1.549672 ... ... 0'1 0'0 0'1 9400 396'2 -17'2 413'4 ... ... 1.685416
1.575854 ... ... 0'1 0'0 0'1 9500 406'2 -17'2 423'4 ... ... 1.71813
1.601702 ... ... 0'1 0'0 0'1 9600 416'2 -17'2 433'4 ... ... 1.750508
1.627225 ... ... 0'1 0'0 0'1 9700 426'2 -17'2 443'4 ... ... 1.782559
1.652432 ... ... 0'1 0'0 0'1 9800 436'2 -17'2 453'4 ... ... 1.814287
1.67733 ... ... 0'1 0'0 0'1 9900 446'2 -17'2 463'4 ... ... 1.8457
1.701922 ... ... 0'1 0'0 0'1 10000 456'2 -17'2 473'4 ... ... 1.876803
1.726204 ... ... 0'1 0'0 0'1 10100 466'2 -17'2 483'4 ... ... 1.907603
1.750199 ... ... 0'1 0'0 0'1 10200 476'2 -17'2 493'4 ... ... 1.938107
1.773913 ... ... 0'1 0'0 0'1 10300 486'2 -17'2 503'4 ... ... 1.96832
1.797355 ... ... 0'1 0'0 0'1 10400 496'2 -17'2 513'4 ... ... 1.998249
1.820535 ... ... 0'1 0'0 0'1 10500 506'2 -17'2 523'4 ... ... 2.027899
1.843456 ... ... 0'1 0'0 0'1 10600 516'2 -17'2 533'4 ... ... 2.057275
1.866121 ... ... 0'1 0'0 0'1 10700 526'2 -17'2 543'4 ... ... 2.086385
1.888522 ... ... 0'1 0'0 0'1 10800 536'2 -17'2 553'4 ... ... 2.11523
1.910674 ... ... 0'1 0'0 0'1 10900 546'2 -17'2 563'4 ... ... 2.143817
1.932588 ... ... 0'1 0'0 0'1 11000 556'2 -17'2 573'4 ... ... 2.17215
1.954267 ... ... 0'1 0'0 0'1 11100 566'2 -17'2 583'4 ... ... 2.200233
1.975718 ... ... 0'1 0'0 0'1 11200 576'2 -17'2 593'4 ... ... 2.228072
2.139553 ... ... 0'1 0'0 0'1 12000 656'2 -17'2 673'4 ... ... 2.442464
2.327233 ... ... 0'1 0'0 0'1 13000 756'2 -17'2 773'4 ... ... 2.691766
2.498842 ... ... 0'1 0'0 0'1 14000 856'2 -17'2 873'4 ... ... 2.923177
2.6569 ... ... 0'1 0'0 0'1 15000 956'2 -17'2 973'4 ... ... 3.13918
2.803312 ... ... 0'1 0'0 0'1 16000 1056'2 -17'2 1073'4 ... ... 3.341768
2.939679 ... ... 0'1 0'0 0'1 17000 1156'2 -17'2 1173'4 ... ... 3.532579
3.067244 ... ... 0'1 0'0 0'1 18000 1256'2 -17'2 1273'4 ... ... 3.712948
3.187057 ... ... 0'1 0'0 0'1 19000 1356'2 -17'2 1373'4 ... ... 3.883989
3.299999 ... ... 0'1 0'0 0'1 20000 1456'2 -17'2 1473'4 ... ... 4.046669

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.