DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 603'4
Expiration Date: 04/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.644369 ... ... 314'6 2'4 317'2 2900 0'1 0'0 0'1 ... ... 0.291235
0.615385 ... ... 304'6 2'4 307'2 3000 0'1 0'0 0'1 ... ... 0.278618
0.587458 ... ... 294'6 2'4 297'2 3100 0'1 0'0 0'1 ... ... 0.266402
0.560512 ... ... 284'6 2'4 287'2 3200 0'1 0'0 0'1 ... ... 0.254563
0.534477 ... ... 274'6 2'4 277'2 3300 0'1 0'0 0'1 ... ... 0.243076
0.509291 ... ... 264'6 2'4 267'2 3400 0'2 0'0 0'2 ... ... 0.250654
0.484899 ... ... 254'6 2'4 257'2 3500 0'2 0'0 0'2 ... ... 0.239037
0.461249 ... ... 244'6 2'4 247'2 3600 0'3 0'0 0'3 ... ... 0.239566
0.438294 ... ... 234'6 2'4 237'2 3700 0'3 0'0 0'3 ... ... 0.228053
0.415993 ... ... 224'6 2'4 227'2 3800 0'4 0'0 0'4 ... ... 0.225436
0.394305 ... ... 214'6 2'4 217'2 3900 0'5 -0'1 0'6 ... ... 0.221076
0.373195 ... ... 204'6 2'4 207'2 4000 0'7 0'0 0'7 ... ... 0.220825
0.352629 ... ... 194'6 2'4 197'2 4100 1'1 0'0 1'1 ... ... 0.218089
0.332575 ... ... 184'6 2'4 187'2 4200 1'3 -0'1 1'4 ... ... 0.213742
0.314328 ... ... 174'7 2'4 177'3 4300 1'6 -0'1 1'7 ... ... 0.211228
0.296472 ... ... 165'1 2'3 167'4 4400 2'2 -0'1 2'3 ... ... 0.209545
0.282687 ... ... 155'5 2'3 158'0 4500 2'7 -0'1 3'0 ... ... 0.208084
0.270135 ... ... 146'2 2'3 148'5 4600 3'5 -0'1 3'6 ... ... 0.206507
0.260826 ... ... 137'2 2'3 139'5 4700 4'5 -0'1 4'6 ... ... 0.206136
0.252112 ... ... 128'4 2'2 130'6 4800 5'7 -0'1 6'0 ... ... 0.206292
0.249042 ... ... 124'2 2'2 126'4 4850 6'4 -0'2 6'6 ... ... 0.20553
0.246704 ... ... 120'1 2'2 122'3 4900 7'3 -0'1 7'4 ... ... 0.206582
0.244089 ... ... 116'0 2'2 118'2 4950 8'1 -0'3 8'4 ... ... 0.205905
0.242102 ... ... 112'0 2'2 114'2 5000 9'1 -0'2 9'3 ... ... 0.206788
0.239811 ... ... 108'1 2'1 110'2 5050 10'1 -0'3 10'4 ... ... 0.207057
0.238891 ... ... 104'3 2'1 106'4 5100 11'2 -0'3 11'5 ... ... 0.207695
0.237596 ... ... 100'5 2'1 102'6 5150 12'4 -0'3 12'7 ... ... 0.208633
0.236724 ... ... 97'0 2'1 99'1 5200 13'6 -0'3 14'1 ... ... 0.208999
0.236228 ... ... 93'4 2'1 95'5 5250 15'1 -0'4 15'5 ... ... 0.209643
0.23534 ... ... 90'1 2'0 92'1 5300 16'5 -0'4 17'1 ... ... 0.210525
0.235498 ... ... 86'7 2'0 88'7 5350 18'2 -0'4 18'6 ... ... 0.211612
0.235239 ... ... 83'6 1'7 85'5 5400 19'7 -0'4 20'3 ... ... 0.212175
0.235261 ... ... 80'5 1'7 82'4 5450 21'5 -0'5 22'2 ... ... 0.212947
0.235541 ... ... 77'5 1'7 79'4 5500 23'4 -0'5 24'1 ... ... 0.213907
0.235419 ... ... 74'6 1'6 76'4 5550 25'4 -0'5 26'1 ... ... 0.215043
0.235549 ... ... 71'7 1'6 73'5 5600 27'4 -0'6 28'2 ... ... 0.215708
0.235917 ... ... 69'2 1'5 70'7 5650 29'5 -0'6 30'3 ... ... 0.216559
0.236512 ... ... 66'5 1'5 68'2 5700 31'7 -0'6 32'5 ... ... 0.217589
0.237328 ... ... 64'0 1'6 65'6 5750 34'2 -0'6 35'0 ... ... 0.218795
0.237766 ... ... 61'5 1'5 63'2 5800 36'5 -0'7 37'4 ... ... 0.219579
0.238431 ... ... 59'2 1'5 60'7 5850 39'1 -0'7 40'0 ... ... 0.220553
0.23874 ... ... 57'0 1'4 58'4 5900 41'6 -0'7 42'5 ... ... 0.221718
0.239284 ... ... 54'7 1'3 56'2 5950 44'3 -0'7 45'2 ... ... 0.222499
0.240063 ... ... 52'6 1'3 54'1 6000 47'1 -1'0 48'1 ... ... 0.223486
0.241081 ... ... 50'5 1'4 52'1 6050 49'7 -1'0 50'7 ... ... 0.224112
0.2412 ... ... 48'6 1'2 50'0 6100 52'6 -1'1 53'7 ... ... 0.22496
0.242143 ... ... 46'7 1'2 48'1 6150 55'5 -1'2 56'7 ... ... 0.225466
0.242776 ... ... 45'0 1'2 46'2 6200 58'5 -1'2 59'7 ... ... 0.226209
0.243104 ... ... 43'2 1'1 44'3 6250 61'6 -1'2 63'0 ... ... 0.227197
0.243705 ... ... 41'5 1'0 42'5 6300 64'7 -1'3 66'2 ... ... 0.22787
0.244589 ... ... 40'0 1'0 41'0 6350 68'1 -1'3 69'4 ... ... 0.228807
0.24519 ... ... 38'3 1'0 39'3 6400 71'3 -1'4 72'7 ... ... 0.229444
0.246092 ... ... 36'7 1'0 37'7 6450 74'6 -1'4 76'2 ... ... 0.230366
0.246725 ... ... 35'4 0'7 36'3 6500 78'1 -1'4 79'5 ... ... 0.231003
0.247094 ... ... 34'1 0'6 34'7 6550 81'4 -1'5 83'1 ... ... 0.231358
0.247788 ... ... 32'6 0'6 33'4 6600 85'1 -1'5 86'6 ... ... 0.232624
0.248827 ... ... 31'4 0'6 32'2 6650 88'5 -1'6 90'3 ... ... 0.23303
0.249624 ... ... 30'2 0'6 31'0 6700 92'2 -1'6 94'0 ... ... 0.233777
0.250789 ... ... 29'1 0'6 29'7 6750 96'0 -1'6 97'6 ... ... 0.234885
0.25173 ... ... 28'0 0'6 28'6 6800 99'6 -1'6 101'4 ... ... 0.235754
0.252446 ... ... 26'7 0'6 27'5 6850 103'5 -1'5 105'2 ... ... 0.237017
0.253566 ... ... 25'7 0'6 26'5 6900 107'4 -1'5 109'1 ... ... 0.238057
0.254478 ... ... 24'7 0'6 25'5 6950 111'3 -1'6 113'1 ... ... 0.238875
0.255181 ... ... 24'0 0'5 24'5 7000 115'2 -1'6 117'0 ... ... 0.239471
0.256329 ... ... 23'0 0'6 23'6 7050 119'2 -1'6 121'0 ... ... 0.240513
0.257286 ... ... 22'2 0'5 22'7 7100 123'3 -1'6 125'1 ... ... 0.242034
0.258723 ... ... 21'3 0'6 22'1 7150 127'3 -1'6 129'1 ... ... 0.242677
0.259305 ... ... 20'5 0'5 21'2 7200 131'4 -1'6 133'2 ... ... 0.243819
0.260386 ... ... 19'7 0'5 20'4 7250 135'6 -1'6 137'4 ... ... 0.245495
0.261293 ... ... 19'1 0'5 19'6 7300 139'7 -1'6 141'5 ... ... 0.246279
0.264037 ... ... 17'6 0'6 18'4 7400 148'3 -1'6 150'1 ... ... 0.248797
0.266167 ... ... 16'4 0'6 17'2 7500 157'0 -1'6 158'6 ... ... 0.251447
0.268452 ... ... 15'3 0'6 16'1 7600 165'5 -1'7 167'4 ... ... 0.253489
0.270158 ... ... 14'3 0'5 15'0 7700 174'4 -1'6 176'2 ... ... 0.256607
0.272941 ... ... 13'4 0'5 14'1 7800 183'3 -1'7 185'2 ... ... 0.259222
0.27524 ... ... 12'5 0'5 13'2 7900 192'3 -1'7 194'2 ... ... 0.262241
0.277046 ... ... 11'7 0'4 12'3 8000 201'3 -2'0 203'3 ... ... 0.26481
0.279276 ... ... 11'1 0'4 11'5 8100 210'5 -1'7 212'4 ... ... 0.268885
0.281057 ... ... 10'3 0'4 10'7 8200 219'6 -2'0 221'6 ... ... 0.271627
0.283381 ... ... 9'6 0'4 10'2 8300 229'0 -2'0 231'0 ... ... 0.275027
0.286345 ... ... 9'2 0'4 9'6 8400 238'3 -2'0 240'3 ... ... 0.279187
0.287902 ... ... 8'5 0'4 9'1 8500 247'6 -2'0 249'6 ... ... 0.283093
0.29016 ... ... 8'1 0'4 8'5 8600 257'1 -2'1 259'2 ... ... 0.286749
0.292073 ... ... 7'6 0'3 8'1 8700 266'5 -2'0 268'5 ... ... 0.29133
0.294836 ... ... 7'2 0'4 7'6 8800 276'1 -2'1 278'2 ... ... 0.295727
0.296073 ... ... 6'7 0'3 7'2 8900 285'6 -2'0 287'6 ... ... 0.301165
0.298234 ... ... 6'4 0'3 6'7 9000 295'2 -2'1 297'3 ... ... 0.305235
0.301452 ... ... 6'1 0'4 6'5 9100 305'0 -2'1 307'1 ... ... 0.311662
0.303077 ... ... 5'7 0'3 6'2 9200 314'5 -2'1 316'6 ... ... 0.316728
0.304394 ... ... 5'4 0'3 5'7 9300 324'3 -2'1 326'4 ... ... 0.322966
0.306903 ... ... 5'2 0'3 5'5 9400 334'0 -2'2 336'2 ... ... 0.327824
0.309196 ... ... 5'0 0'3 5'3 9500 343'6 -2'2 346'0 ... ... 0.333887
0.309649 ... ... 4'6 0'2 5'0 9600 353'4 -2'3 355'7 ... ... 0.33987
0.311437 ... ... 4'4 0'2 4'6 9700 363'3 -2'2 365'5 ... ... 0.347096
0.312989 ... ... 4'2 0'2 4'4 9800 373'2 -2'2 375'4 ... ... 0.35425
0.316115 ... ... 4'0 0'3 4'3 9900 383'0 -2'3 385'3 ... ... 0.360023
0.317243 ... ... 3'7 0'2 4'1 10000 393'0 -2'3 395'3 ... ... 0.368353
0.318108 ... ... 3'5 0'2 3'7 10100 402'7 -2'3 405'2 ... ... 0.375303
0.320736 ... ... 3'4 0'2 3'6 10200 412'6 -2'4 415'2 ... ... 0.382189

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.