DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 540'4
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
2.129887 ... ... 280'4 2'0 282'4 2600 0'1 0'0 0'1 ... ... 1.406724
2.029876 ... ... 270'4 2'0 272'4 2700 0'1 0'0 0'1 ... ... 1.338829
1.933533 ... ... 260'4 2'0 262'4 2800 0'1 0'0 0'1 ... ... 1.27335
1.840569 ... ... 250'4 2'0 252'4 2900 0'1 0'0 0'1 ... ... 1.210095
1.750724 ... ... 240'4 2'0 242'4 3000 0'1 0'0 0'1 ... ... 1.148889
1.663762 ... ... 230'4 2'0 232'4 3100 0'1 0'0 0'1 ... ... 1.089601
1.57947 ... ... 220'4 2'0 222'4 3200 0'1 0'0 0'1 ... ... 1.032091
1.497652 ... ... 210'4 2'0 212'4 3300 0'1 0'0 0'1 ... ... 0.976222
1.418129 ... ... 200'4 2'0 202'4 3400 0'1 0'0 0'1 ... ... 0.921897
1.340736 ... ... 190'4 2'0 192'4 3500 0'1 0'0 0'1 ... ... 0.868996
1.265319 ... ... 180'4 2'0 182'4 3600 0'1 0'0 0'1 ... ... 0.817427
1.191732 ... ... 170'4 2'0 172'4 3700 0'1 0'0 0'1 ... ... 0.767108
1.119838 ... ... 160'4 2'0 162'4 3800 0'1 0'0 0'1 ... ... 0.717941
1.084484 ... ... 155'4 2'0 157'4 3850 0'1 0'0 0'1 ... ... 0.693769
1.049505 ... ... 150'4 2'0 152'4 3900 0'1 0'0 0'1 ... ... 0.669858
1.014886 ... ... 145'4 2'0 147'4 3950 0'1 0'0 0'1 ... ... 0.64619
0.980609 ... ... 140'4 2'0 142'4 4000 0'1 0'0 0'1 ... ... 0.62276
0.946661 ... ... 135'4 2'0 137'4 4050 0'1 0'0 0'1 ... ... 0.599565
0.913026 ... ... 130'4 2'0 132'4 4100 0'1 0'0 0'1 ... ... 0.576599
0.879687 ... ... 125'4 2'0 127'4 4150 0'1 0'0 0'1 ... ... 0.553839
0.846628 ... ... 120'4 2'0 122'4 4200 0'1 0'0 0'1 ... ... 0.53128
0.813836 ... ... 115'4 2'0 117'4 4250 0'1 0'0 0'1 ... ... 0.508918
0.781293 ... ... 110'4 2'0 112'4 4300 0'1 0'0 0'1 ... ... 0.486741
0.748982 ... ... 105'4 2'0 107'4 4350 0'1 0'0 0'1 ... ... 0.464738
0.716887 ... ... 100'4 2'0 102'4 4400 0'1 0'0 0'1 ... ... 0.442904
0.684989 ... ... 95'4 2'0 97'4 4450 0'1 0'0 0'1 ... ... 0.421227
0.653268 ... ... 90'4 2'0 92'4 4500 0'1 0'0 0'1 ... ... 0.399686
0.621708 ... ... 85'4 2'0 87'4 4550 0'1 0'0 0'1 ... ... 0.37829
0.590281 ... ... 80'4 2'0 82'4 4600 0'1 0'0 0'1 ... ... 0.357016
0.558969 ... ... 75'5 1'7 77'4 4650 0'1 0'0 0'1 ... ... 0.335848
0.527742 ... ... 70'5 1'7 72'4 4700 0'1 -0'1 0'2 ... ... 0.314787
0.504123 ... ... 65'5 2'0 67'5 4750 0'1 -0'1 0'2 ... ... 0.293802
0.472686 ... ... 60'6 1'7 62'5 4800 0'2 -0'1 0'3 ... ... 0.301904
0.448024 ... ... 55'7 1'7 57'6 4850 0'3 -0'1 0'4 ... ... 0.298852
0.42257 ... ... 51'0 1'7 52'7 4900 0'4 -0'1 0'5 ... ... 0.290076
0.402127 ... ... 46'2 1'7 48'1 4950 0'5 -0'2 0'7 ... ... 0.277511
0.3746 ... ... 41'5 1'5 43'2 5000 0'7 -0'2 1'1 ... ... 0.271447
0.356137 ... ... 37'0 1'5 38'5 5050 1'1 -0'3 1'4 1'4 1'4 0.260075
0.339602 ... ... 32'5 1'4 34'1 5100 1'5 -0'4 2'1 ... ... 0.257
0.327917 ... ... 28'4 1'3 29'7 5150 2'3 -0'5 3'0 2'4 2'4 0.256764
0.319048 27'7 27'7 24'5 1'2 25'7 5200 3'3 -0'7 4'2 4'0 4'0 0.25667
0.31488 ... ... 21'2 1'0 22'2 5250 5'1 0'3 4'6 5'7 5'1 0.269637
0.223664 15'4 15'4 19'0 -3'4 15'4 5300 7'5 1'1 6'4 8'0 7'5 0.291148
0.31469 ... ... 15'4 0'5 16'1 5350 8'5 -1'3 10'0 ... ... 0.265991
0.263986 11'3 11'3 13'5 -2'2 11'3 5400 10'5 -0'4 11'1 10'5 10'5 0.258031
0.262259 9'6 9'0 11'3 -2'3 9'0 5450 13'7 -1'5 15'4 ... ... 0.271408
0.285905 8'0 8'0 9'4 -1'4 8'0 5500 16'6 -0'1 16'7 16'6 16'6 0.267711
0.322978 ... ... 7'5 0'1 7'6 5550 20'2 -1'7 22'1 ... ... 0.271623
0.32649 7'7 6'4 6'3 0'0 6'3 5600 23'7 -2'0 25'7 ... ... 0.271301
0.331009 ... ... 5'2 0'0 5'2 5650 27'6 -2'0 29'6 ... ... 0.27048
0.337634 ... ... 4'3 0'0 4'3 5700 31'7 -2'0 33'7 ... ... 0.270201
0.343502 ... ... 3'5 0'0 3'5 5750 36'1 -2'0 38'1 ... ... 0.266629
0.349265 ... ... 3'1 -0'1 3'0 5800 40'4 -2'0 42'4 40'0 40'0 0.259179
0.355768 ... ... 2'5 -0'1 2'4 5850 45'0 -2'0 47'0 ... ... 0.246339
0.364138 2'6 2'6 2'2 -0'1 2'1 5900 49'5 -2'0 51'5 ... ... 0.223027
0.375793 ... ... 1'7 0'0 1'7 5950 54'3 -2'0 56'3 ... ... 0
0.385085 2'0 1'4 1'5 0'0 1'5 6000 59'1 -2'0 61'1 ... ... 0
0.399805 ... ... 1'4 0'0 1'4 6050 63'7 -2'0 65'7 ... ... 0
0.404456 ... ... 1'3 -0'1 1'2 6100 68'6 -2'0 70'6 ... ... 0
0.415718 ... ... 1'2 -0'1 1'1 6150 73'5 -2'0 75'5 ... ... 0
0.425401 ... ... 1'1 -0'1 1'0 6200 78'4 -2'0 80'4 ... ... 0
0.444836 1'1 1'1 1'0 0'0 1'0 6250 83'3 -2'0 85'3 ... ... 0
0.452124 ... ... 1'0 -0'1 0'7 6300 88'2 -2'1 90'3 ... ... 0
0.457421 ... ... 0'7 -0'1 0'6 6350 93'2 -2'0 95'2 ... ... 0
0.475272 ... ... 0'6 0'0 0'6 6400 98'1 -2'0 100'1 ... ... 0
0.477535 ... ... 0'6 -0'1 0'5 6450 103'1 -2'0 105'1 ... ... 0
0.494497 0'5 0'5 0'5 0'0 0'5 6500 108'0 -2'0 110'0 ... ... 0
0.511225 ... ... 0'5 0'0 0'5 6550 113'0 -2'0 115'0 ... ... 0
0.50913 ... ... 0'5 -0'1 0'4 6600 117'7 -2'0 119'7 ... ... 0
0.525009 ... ... 0'4 0'0 0'4 6650 122'7 -2'0 124'7 ... ... 0
0.540689 ... ... 0'4 0'0 0'4 6700 127'7 -2'0 129'7 ... ... 0
0.532896 ... ... 0'4 -0'1 0'3 6750 132'6 -2'1 134'7 ... ... 0
0.54773 ... ... 0'3 0'0 0'3 6800 137'6 -2'0 139'6 ... ... 0
0.56239 ... ... 0'3 0'0 0'3 6850 142'6 -2'0 144'6 ... ... 0
0.576881 ... ... 0'3 0'0 0'3 6900 147'6 -2'0 149'6 ... ... 0
0.591212 ... ... 0'3 0'0 0'3 6950 152'6 -2'0 154'6 ... ... 0
0.573329 ... ... 0'3 -0'1 0'2 7000 157'5 -2'1 159'6 ... ... 0
0.58679 ... ... 0'3 -0'1 0'2 7050 162'5 -2'1 164'6 ... ... 0
0.600113 ... ... 0'3 -0'1 0'2 7100 167'5 -2'0 169'5 ... ... 0
0.613299 ... ... 0'3 -0'1 0'2 7150 172'5 -2'0 174'5 ... ... 0
0.626352 ... ... 0'3 -0'1 0'2 7200 177'5 -2'0 179'5 ... ... 0
0.639268 ... ... 0'2 0'0 0'2 7250 182'5 -2'0 184'5 ... ... 0
0.652057 ... ... 0'2 0'0 0'2 7300 187'5 -2'0 189'5 ... ... 0
0.664722 ... ... 0'2 0'0 0'2 7350 192'5 -2'0 194'5 ... ... 0
0.677266 ... ... 0'2 0'0 0'2 7400 197'5 -2'0 199'5 ... ... 0
0.689695 ... ... 0'2 0'0 0'2 7450 202'4 -2'1 204'5 ... ... 0
0.702007 ... ... 0'2 0'0 0'2 7500 207'4 -2'1 209'5 ... ... 0
0.7142 ... ... 0'2 0'0 0'2 7550 212'4 -2'1 214'5 ... ... 0
0.726281 ... ... 0'2 0'0 0'2 7600 217'4 -2'0 219'4 ... ... 0
0.750119 ... ... 0'2 0'0 0'2 7700 227'4 -2'0 229'4 ... ... 0
0.715216 ... ... 0'1 0'0 0'1 7800 237'4 -2'0 239'4 ... ... 0
0.736895 ... ... 0'1 0'0 0'1 7900 247'4 -2'0 249'4 ... ... 0
0.758204 ... ... 0'1 0'0 0'1 8000 257'4 -2'0 259'4 ... ... 0
0.77917 ... ... 0'1 0'0 0'1 8100 267'4 -2'0 269'4 ... ... 0
0.799806 ... ... 0'1 0'0 0'1 8200 277'4 -2'0 279'4 ... ... 0
0.820121 ... ... 0'1 0'0 0'1 8300 287'4 -2'0 289'4 ... ... 0
0.84011 ... ... 0'1 0'0 0'1 8400 297'4 -2'0 299'4 ... ... 0
0.859805 ... ... 0'1 0'0 0'1 8500 307'4 -2'0 309'4 ... ... 0
0.879213 ... ... 0'1 0'0 0'1 8600 317'4 -2'0 319'4 ... ... 0
0.898341 ... ... 0'1 0'0 0'1 8700 327'4 -2'0 329'4 ... ... 0
0.91719 ... ... 0'1 0'0 0'1 8800 337'4 -2'0 339'4 ... ... 0
0.935763 ... ... 0'1 0'0 0'1 8900 347'4 -2'0 349'4 ... ... 0
0.95408 ... ... 0'1 0'0 0'1 9000 357'4 -2'0 359'4 ... ... 0
0.972146 ... ... 0'1 0'0 0'1 9100 367'4 -2'0 369'4 ... ... 0
0.989971 ... ... 0'1 0'0 0'1 9200 377'4 -2'0 379'4 ... ... 0
1.007561 ... ... 0'1 0'0 0'1 9300 387'4 -2'0 389'4 ... ... 0
1.024913 ... ... 0'1 0'0 0'1 9400 397'4 -2'0 399'4 ... ... 0
1.042039 ... ... 0'1 0'0 0'1 9500 407'4 -2'0 409'4 ... ... 0
1.058947 ... ... 0'1 0'0 0'1 9600 417'4 -2'0 419'4 ... ... 0
1.075643 ... ... 0'1 0'0 0'1 9700 427'4 -2'0 429'4 ... ... 0
1.092133 ... ... 0'1 0'0 0'1 9800 437'4 -2'0 439'4 ... ... 0
1.10842 ... ... 0'1 0'0 0'1 9900 447'4 -2'0 449'4 ... ... 0
1.124504 ... ... 0'1 0'0 0'1 10000 457'4 -2'0 459'4 ... ... 0
1.140389 ... ... 0'1 0'0 0'1 10100 467'4 -2'0 469'4 ... ... 0
1.156086 ... ... 0'1 0'0 0'1 10200 477'4 -2'0 479'4 ... ... 0
1.171601 ... ... 0'1 0'0 0'1 10300 487'4 -2'0 489'4 ... ... 0
1.186937 ... ... 0'1 0'0 0'1 10400 497'4 -2'0 499'4 ... ... 0
1.202102 ... ... 0'1 0'0 0'1 10500 507'4 -2'0 509'4 ... ... 0
1.217098 ... ... 0'1 0'0 0'1 10600 517'4 -2'0 519'4 ... ... 0
1.231925 ... ... 0'1 0'0 0'1 10700 527'4 -2'0 529'4 ... ... 0
1.246578 ... ... 0'1 0'0 0'1 10800 537'4 -2'0 539'4 ... ... 0
1.261071 ... ... 0'1 0'0 0'1 10900 547'4 -2'0 549'4 ... ... 0
1.275408 ... ... 0'1 0'0 0'1 11000 557'4 -2'0 559'4 ... ... 0
1.289593 ... ... 0'1 0'0 0'1 11100 567'4 -2'0 569'4 ... ... 0
1.303628 ... ... 0'1 0'0 0'1 11200 577'4 -2'0 579'4 ... ... 0
1.317516 ... ... 0'1 0'0 0'1 11300 587'4 -2'0 589'4 ... ... 0
1.331261 ... ... 0'1 0'0 0'1 11400 597'4 -2'0 599'4 ... ... 0
1.344865 ... ... 0'1 0'0 0'1 11500 607'4 -2'0 609'4 ... ... 0
1.358324 ... ... 0'1 0'0 0'1 11600 617'4 -2'0 619'4 ... ... 0
1.371645 ... ... 0'1 0'0 0'1 11700 627'4 -2'0 629'4 ... ... 0
1.384832 ... ... 0'1 0'0 0'1 11800 637'4 -2'0 639'4 ... ... 0
1.39789 ... ... 0'1 0'0 0'1 11900 647'4 -2'0 649'4 ... ... 0
1.410821 ... ... 0'1 0'0 0'1 12000 657'4 -2'0 659'4 ... ... 0

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.