DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 542'6
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
0.747308 ... ... 256'6 -4'0 252'6 2900 0'1 0'0 0'1 ... ... 0.512667
0.706512 ... ... 246'6 -4'0 242'6 3000 0'1 0'0 0'1 ... ... 0.486901
0.667114 ... ... 236'6 -4'0 232'6 3100 0'1 0'0 0'1 ... ... 0.461944
0.62902 ... ... 226'6 -4'0 222'6 3200 0'1 0'0 0'1 ... ... 0.437737
0.592145 ... ... 216'6 -4'0 212'6 3300 0'1 0'0 0'1 ... ... 0.41422
0.556412 ... ... 206'6 -4'0 202'6 3400 0'1 0'0 0'1 ... ... 0.391355
0.521752 ... ... 196'6 -4'0 192'6 3500 0'1 0'0 0'1 ... ... 0.369091
0.4881 ... ... 186'6 -4'0 182'6 3600 0'1 0'0 0'1 ... ... 0.347388
0.455399 ... ... 176'6 -4'0 172'6 3700 0'1 0'0 0'1 ... ... 0.326214
0.423595 ... ... 166'6 -4'0 162'6 3800 0'1 0'0 0'1 ... ... 0.305524
0.39264 ... ... 156'6 -4'0 152'6 3900 0'1 0'0 0'1 ... ... 0.285293
0.362488 ... ... 146'6 -4'0 142'6 4000 0'1 0'0 0'1 ... ... 0.26548
0.333097 ... ... 136'6 -4'0 132'6 4100 0'1 0'0 0'1 ... ... 0.24606
0.318676 ... ... 131'6 -4'0 127'6 4150 0'2 0'1 0'1 ... ... 0.258144
0.30443 ... ... 126'6 -4'0 122'6 4200 0'2 0'0 0'2 ... ... 0.247946
0.290357 ... ... 121'6 -4'0 117'6 4250 0'2 0'0 0'2 ... ... 0.237833
0.276451 ... ... 116'6 -4'0 112'6 4300 0'2 0'0 0'2 ... ... 0.227804
0.262708 ... ... 111'6 -4'0 107'6 4350 0'3 0'0 0'3 ... ... 0.231051
0.255984 ... ... 106'7 -4'0 102'7 4400 0'3 0'0 0'3 ... ... 0.220696
0.242504 ... ... 101'7 -4'0 97'7 4450 0'4 0'0 0'4 ... ... 0.220265
0.235363 ... ... 97'0 -4'0 93'0 4500 0'5 0'0 0'5 ... ... 0.217791
0.227765 ... ... 92'1 -4'0 88'1 4550 0'6 0'0 0'6 ... ... 0.213872
0.22465 ... ... 87'2 -3'7 83'3 4600 1'0 0'1 0'7 ... ... 0.21443
0.22023 ... ... 82'4 -3'7 78'5 4650 1'1 0'0 1'1 ... ... 0.207951
0.214753 ... ... 77'6 -3'7 73'7 4700 1'4 0'1 1'3 ... ... 0.209224
0.211777 ... ... 73'1 -3'7 69'2 4750 1'7 0'1 1'6 ... ... 0.207991
0.210332 ... ... 68'5 -3'7 64'6 4800 2'3 0'1 2'2 ... ... 0.207939
0.209707 ... ... 64'2 -3'7 60'3 4850 2'7 0'1 2'6 ... ... 0.205779
0.209427 ... ... 59'7 -3'6 56'1 4900 3'5 0'1 3'4 4'0 4'0 0.206659
0.209195 ... ... 55'6 -3'6 52'0 4950 4'4 0'2 4'2 ... ... 0.207343
0.208822 ... ... 51'6 -3'6 48'0 5000 5'4 0'2 5'2 ... ... 0.20771
0.2099 ... ... 47'7 -3'5 44'2 5050 6'6 0'3 6'3 ... ... 0.209402
0.211976 ... ... 44'2 -3'4 40'6 5100 8'1 0'4 7'5 ... ... 0.210415
0.213296 ... ... 40'6 -3'3 37'3 5150 9'6 0'5 9'1 10'3 10'3 0.212283
0.215342 ... ... 37'4 -3'2 34'2 5200 11'5 0'6 10'7 ... ... 0.214808
0.216648 ... ... 34'3 -3'1 31'2 5250 13'5 0'7 12'6 ... ... 0.216544
0.218595 ... ... 31'4 -3'0 28'4 5300 15'7 1'0 14'7 16'5 16'3 0.218889
0.221148 ... ... 28'7 -2'7 26'0 5350 18'2 1'1 17'1 ... ... 0.220549
0.223071 23'2 23'2 26'3 -2'6 23'5 5400 20'7 1'2 19'5 ... ... 0.222861
0.225694 ... ... 24'0 -2'4 21'4 5450 23'6 1'3 22'3 ... ... 0.225865
0.227838 ... ... 22'0 -2'4 19'4 5500 26'6 1'5 25'1 ... ... 0.22839
0.230849 ... ... 20'0 -2'2 17'6 5550 29'7 1'6 28'1 ... ... 0.230525
0.232287 16'0 16'0 18'1 -2'1 16'0 5600 33'2 1'7 31'3 ... ... 0.233633
0.234789 ... ... 16'4 -2'0 14'4 5650 36'5 2'0 34'5 ... ... 0.23525
0.238531 ... ... 15'0 -1'6 13'2 5700 40'2 2'1 38'1 ... ... 0.238066
0.240961 ... ... 13'5 -1'5 12'0 5750 44'0 2'3 41'5 ... ... 0.240903
0.243499 ... ... 12'3 -1'4 10'7 5800 47'7 2'4 45'3 ... ... 0.243876
0.246271 ... ... 11'2 -1'3 9'7 5850 51'7 2'5 49'2 ... ... 0.247115
0.249414 ... ... 10'1 -1'1 9'0 5900 55'7 2'6 53'1 ... ... 0.24921
0.251461 ... ... 9'2 -1'1 8'1 5950 60'0 2'7 57'1 ... ... 0.251742
0.254069 7'2 7'0 8'3 -1'0 7'3 6000 64'2 3'0 61'2 ... ... 0.254881
0.257428 ... ... 7'4 -0'6 6'6 6050 68'5 3'1 65'4 ... ... 0.25882
0.259872 ... ... 6'7 -0'6 6'1 6100 73'0 3'2 69'6 ... ... 0.261906
0.261347 ... ... 6'2 -0'6 5'4 6150 77'3 3'2 74'1 ... ... 0.2641
0.26389 ... ... 5'5 -0'5 5'0 6200 81'7 3'3 78'4 ... ... 0.267428
0.267787 ... ... 5'1 -0'4 4'5 6250 86'3 3'3 83'0 ... ... 0.26998
0.268654 ... ... 4'6 -0'5 4'1 6300 91'0 3'4 87'4 ... ... 0.27402
0.271019 ... ... 4'2 -0'4 3'6 6350 95'5 3'4 92'1 ... ... 0.277443
0.275258 ... ... 3'7 -0'3 3'4 6400 100'2 3'5 96'5 ... ... 0.280217
0.278971 ... ... 3'5 -0'3 3'2 6450 104'7 3'4 101'3 ... ... 0.282299
0.282133 ... ... 3'3 -0'3 3'0 6500 109'5 3'5 106'0 ... ... 0.286518
0.284711 ... ... 3'0 -0'2 2'6 6550 114'3 3'5 110'6 ... ... 0.290272
0.28666 ... ... 2'7 -0'3 2'4 6600 119'1 3'5 115'4 ... ... 0.293543
0.291445 ... ... 2'5 -0'2 2'3 6650 124'0 3'6 120'2 ... ... 0.299617
0.292213 ... ... 2'3 -0'2 2'1 6700 128'6 3'5 125'1 ... ... 0.302034
0.296157 ... ... 2'2 -0'2 2'0 6750 133'5 3'6 129'7 ... ... 0.30753
0.299739 ... ... 2'1 -0'2 1'7 6800 138'4 3'6 134'6 ... ... 0.312793
0.302939 ... ... 2'0 -0'2 1'6 6850 143'3 3'6 139'5 ... ... 0.317822
0.305737 ... ... 1'7 -0'2 1'5 6900 148'2 3'7 144'3 ... ... 0.322617
0.308106 ... ... 1'6 -0'2 1'4 6950 153'1 3'6 149'3 ... ... 0.327175
0.310008 ... ... 1'5 -0'2 1'3 7000 158'0 3'6 154'2 ... ... 0.331492
0.316856 ... ... 1'4 -0'1 1'3 7050 163'0 3'7 159'1 ... ... 0.339963
0.31809 ... ... 1'3 -0'1 1'2 7100 167'7 3'7 164'0 ... ... 0.343963
0.324705 ... ... 1'3 -0'1 1'2 7150 172'6 3'7 168'7 ... ... 0.347719
0.325212 ... ... 1'2 -0'1 1'1 7200 177'6 3'7 173'7 ... ... 0.355989
0.325062 ... ... 1'2 -0'2 1'0 7250 182'5 3'7 178'6 ... ... 0.359435
0.331299 ... ... 1'1 -0'1 1'0 7300 187'5 3'7 183'6 ... ... 0.367589
0.33747 ... ... 1'1 -0'1 1'0 7350 192'4 3'7 188'5 ... ... 0.370732
0.336239 ... ... 1'0 -0'1 0'7 7400 197'4 3'7 193'5 ... ... 0.37878
0.342194 ... ... 1'0 -0'1 0'7 7450 202'4 3'7 198'5 ... ... 0.386775
0.34809 ... ... 1'0 -0'1 0'7 7500 207'4 4'0 203'4 ... ... 0.394717
0.345607 ... ... 0'7 -0'1 0'6 7550 212'3 3'7 208'4 ... ... 0.397475
0.351292 ... ... 0'7 -0'1 0'6 7600 217'3 3'7 213'4 ... ... 0.405324
0.356924 ... ... 0'7 -0'1 0'6 7650 222'3 4'0 218'3 ... ... 0.413123
0.362501 ... ... 0'6 0'0 0'6 7700 227'3 4'0 223'3 ... ... 0.420872
0.36371 ... ... 0'6 -0'1 0'5 7800 237'2 3'7 233'3 ... ... 0.430948
0.374311 ... ... 0'6 -0'1 0'5 7900 247'2 3'7 243'3 ... ... 0.44614
0.373078 ... ... 0'5 -0'1 0'4 8000 257'2 4'0 253'2 ... ... 0.461146
0.383089 ... ... 0'5 -0'1 0'4 8100 267'2 4'0 263'2 ... ... 0.475971
0.392933 ... ... 0'4 0'0 0'4 8200 277'2 4'0 273'2 ... ... 0.49062
0.402613 ... ... 0'4 0'0 0'4 8300 287'2 4'0 283'2 ... ... 0.505097
0.412138 ... ... 0'4 0'0 0'4 8400 297'2 4'0 293'2 ... ... 0.519406
0.406395 ... ... 0'4 -0'1 0'3 8500 307'2 4'0 303'2 ... ... 0.533551
0.415379 ... ... 0'4 -0'1 0'3 8600 317'2 4'0 313'2 ... ... 0.547537
0.424229 ... ... 0'3 0'0 0'3 8700 327'2 4'0 323'2 ... ... 0.561367
0.432947 ... ... 0'3 0'0 0'3 8800 337'2 4'0 333'2 ... ... 0.575044
0.441536 ... ... 0'3 0'0 0'3 8900 347'2 4'0 343'2 ... ... 0.588572
0.450002 ... ... 0'3 0'0 0'3 9000 357'2 4'0 353'2 ... ... 0.601955
0.458348 ... ... 0'3 0'0 0'3 9100 367'2 4'0 363'2 ... ... 0.615196
0.466579 ... ... 0'3 0'0 0'3 9200 377'2 4'0 373'2 ... ... 0.628297
0.474696 ... ... 0'3 0'0 0'3 9300 387'2 4'0 383'2 ... ... 0.641263
0.482701 ... ... 0'3 0'0 0'3 9400 397'2 4'0 393'2 ... ... 0.654096
0.468484 ... ... 0'2 0'0 0'2 9500 407'2 4'0 403'2 ... ... 0.666798
0.476016 ... ... 0'2 0'0 0'2 9600 417'2 4'0 413'2 ... ... 0.679373
0.483451 ... ... 0'2 0'0 0'2 9700 427'2 4'0 423'2 ... ... 0.691824
0.490791 ... ... 0'2 0'0 0'2 9800 437'2 4'0 433'2 ... ... 0.704153
0.498036 ... ... 0'2 0'0 0'2 9900 447'2 4'0 443'2 ... ... 0.716362
0.505191 ... ... 0'2 0'0 0'2 10000 457'2 4'0 453'2 ... ... 0.728454
0.51226 ... ... 0'2 0'0 0'2 10100 467'2 4'0 463'2 ... ... 0.740431
0.519244 ... ... 0'2 0'0 0'2 10200 477'2 4'0 473'2 ... ... 0.752296

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.