DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 411'4
Expiration Date: 10/24/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 90'7 0'0 90'7 3200 0'1 0'0 0'1 ... ... 0.648235
0 ... ... 85'7 0'0 85'7 3250 0'1 0'0 0'1 ... ... 0.61257
0 ... ... 80'7 0'0 80'7 3300 0'1 0'0 0'1 ... ... 0.577285
0 ... ... 75'7 0'0 75'7 3350 0'1 0'0 0'1 ... ... 0.542343
0 ... ... 70'7 0'0 70'7 3400 0'1 0'0 0'1 ... ... 0.507727
0 ... ... 65'7 0'0 65'7 3450 0'1 0'0 0'1 ... ... 0.473398
0 ... ... 60'7 0'0 60'7 3500 0'1 0'0 0'1 ... ... 0.43933
0 ... ... 55'7 0'0 55'7 3550 0'1 0'0 0'1 ... ... 0.405488
0 ... ... 50'7 0'0 50'7 3600 0'1 0'0 0'1 ... ... 0.371835
0 ... ... 45'7 0'0 45'7 3650 0'1 0'0 0'1 ... ... 0.338324
0 ... ... 40'7 0'0 40'7 3700 0'1 0'0 0'1 0'1 0'1 0.304909
0 ... ... 35'7 0'0 35'7 3750 0'1 0'0 0'1 0'1 0'1 0.271526
0 ... ... 31'0 0'0 31'0 3800 0'2 0'0 0'2 ... ... 0.267402
0 ... ... 26'0 0'0 26'0 3850 0'2 0'0 0'2 ... ... 0.230752
0 ... ... 21'0 0'0 21'0 3900 0'2 0'0 0'2 0'2 0'2 0.19369
0 ... ... ... ... ... 3910 ... ... ... ... ... 0
0 ... ... ... ... ... 3920 ... ... ... ... ... 0
0 ... ... 18'1 0'0 18'1 3930 0'3 0'0 0'3 ... ... 0.186878
0 ... ... 17'2 0'0 17'2 3940 0'4 0'0 0'4 ... ... 0.191683
0 16'2 16'2 16'2 0'0 16'2 3950 0'4 0'0 0'4 ... ... 0.183208
0 ... ... 15'3 0'0 15'3 3960 0'5 0'0 0'5 ... ... 0.185444
0.089198 ... ... 14'4 0'0 14'4 3970 0'7 0'1 0'6 0'7 0'6 0.195057
0.117537 ... ... 13'5 0'0 13'5 3980 1'0 0'1 0'7 1'0 1'0 0.193746
0.126373 ... ... 12'6 0'0 12'6 3990 1'0 0'0 1'0 ... ... 0.183868
0.150088 12'1 12'1 11'6 0'3 12'1 4000 1'1 0'1 1'0 1'1 1'1 0.181306
0.13168 ... ... 11'0 0'0 11'0 4010 1'2 0'0 1'2 1'2 1'2 0.177919
0.131161 ... ... 10'1 0'0 10'1 4020 1'1 -0'2 1'3 1'1 1'1 0.160448
0.12921 ... ... 9'2 0'0 9'2 4030 1'4 0'0 1'4 ... ... 0.168877
0.132774 ... ... 8'4 0'0 8'4 4040 2'2 0'4 1'6 2'2 2'2 0.191582
0.145901 8'0 8'0 7'6 0'2 8'0 4050 2'0 0'0 2'0 2'5 2'0 0.168025
0.133759 ... ... 7'0 0'0 7'0 4060 2'4 0'2 2'2 2'4 2'4 0.176183
0.137099 ... ... 6'3 0'0 6'3 4070 2'1 -0'4 2'5 2'7 2'1 0.147241
0.143501 5'7 5'7 5'6 0'1 5'7 4080 2'3 -0'5 3'0 3'5 2'3 0.14336
0.138369 5'1 5'1 5'1 0'0 5'1 4090 2'7 -0'4 3'3 2'7 2'6 0.147821
0.155321 5'3 4'2 4'5 0'3 5'0 4100 3'0 -0'7 3'7 4'5 3'0 0.136597
0.15189 4'3 4'3 4'1 0'2 4'3 4110 4'4 0'1 4'3 4'6 4'4 0.174935
0.142471 3'7 3'4 3'5 0'0 3'5 4120 4'0 -0'7 4'7 5'2 3'7 0.137881
0.145406 3'7 3'2 3'2 0'0 3'2 4130 4'7 -0'5 5'4 5'4 4'7 0.150111
0.156379 3'4 2'7 2'7 0'2 3'1 4140 4'7 -1'2 6'1 6'6 4'7 0.127991
0.147027 3'2 2'3 2'4 0'0 2'4 4150 6'0 -0'6 6'6 7'5 6'0 0.147167
0.155715 2'3 2'3 2'1 0'2 2'3 4160 7'3 0'0 7'3 ... ... 0.175722
0.147921 2'0 1'7 1'7 0'0 1'7 4170 8'1 0'0 8'1 8'1 8'1 0.179143
0.165391 2'0 2'0 1'5 0'3 2'0 4180 9'2 0'3 8'7 9'2 9'2 0.197124
0.166035 1'6 1'2 1'3 0'3 1'6 4190 9'5 0'0 9'5 ... ... 0.183029
0.159336 1'3 1'2 1'2 0'1 1'3 4200 9'7 -0'5 10'4 11'3 8'7 0.159764
0.163384 1'2 1'2 1'0 0'2 1'2 4210 11'2 0'0 11'2 ... ... 0.18865
0.152293 ... ... 0'7 0'0 0'7 4220 12'1 0'0 12'1 ... ... 0.193259
0.16153 0'7 0'7 0'6 0'1 0'7 4230 13'0 0'0 13'0 ... ... 0.197241
0.162421 0'6 0'5 0'5 0'1 0'6 4240 13'7 0'0 13'7 ... ... 0.200577
0.162112 0'5 0'4 0'4 0'1 0'5 4250 15'4 0'6 14'6 15'4 15'4 0.243162
0.160327 0'4 0'3 0'3 0'1 0'4 4260 15'5 0'0 15'5 ... ... 0.205191
0.156566 ... ... 0'3 0'0 0'3 4270 16'5 0'0 16'5 ... ... 0.214309
0.164015 0'3 0'3 0'3 0'0 0'3 4280 17'5 0'0 17'5 ... ... 0.223305
0.171379 0'3 0'3 0'2 0'1 0'3 4290 18'4 0'0 18'4 ... ... 0.223891
0.163619 0'2 0'2 0'2 0'0 0'2 4300 19'4 0'0 19'4 ... ... 0.232494
0.170417 ... ... 0'2 0'0 0'2 4310 20'4 0'0 20'4 ... ... 0.241
0.155854 ... ... 0'1 0'0 0'1 4320 21'3 0'0 21'3 ... ... 0.240177
0.161954 ... ... 0'1 0'0 0'1 4330 22'3 0'0 22'3 ... ... 0.24833
0.168004 ... ... 0'1 0'0 0'1 4340 23'3 0'0 23'3 ... ... 0.256404
0.174008 0'1 0'1 0'1 0'0 0'1 4350 24'3 0'0 24'3 ... ... 0.264402
0.179966 ... ... 0'1 0'0 0'1 4360 25'3 0'0 25'3 ... ... 0.272326
0.185878 ... ... 0'1 0'0 0'1 4370 26'3 0'0 26'3 ... ... 0.280183
0.191749 ... ... 0'1 0'0 0'1 4380 27'3 0'0 27'3 ... ... 0.287973
0.197582 ... ... 0'1 0'0 0'1 4390 28'3 0'0 28'3 ... ... 0.295699
0.203374 0'1 0'1 0'1 0'0 0'1 4400 29'3 0'0 29'3 ... ... 0.303364
0.209126 ... ... 0'1 0'0 0'1 4410 30'3 0'0 30'3 ... ... 0.310971
0.214842 ... ... 0'1 0'0 0'1 4420 31'3 0'0 31'3 ... ... 0.31852
0.220524 ... ... 0'1 0'0 0'1 4430 32'3 0'0 32'3 ... ... 0.326015
0.231786 ... ... 0'1 0'0 0'1 4450 34'3 0'0 34'3 ... ... 0.34085
0.259379 ... ... 0'1 0'0 0'1 4500 39'3 0'0 39'3 ... ... 0.377093
0.286249 0'1 0'1 0'1 0'0 0'1 4550 44'3 0'0 44'3 ... ... 0.412259
0.312472 ... ... 0'1 0'0 0'1 4600 49'3 0'0 49'3 ... ... 0.446476
0.338103 ... ... 0'1 0'0 0'1 4650 54'3 0'0 54'3 ... ... 0.479842
0.363194 ... ... 0'1 0'0 0'1 4700 59'3 0'0 59'3 ... ... 0.512432
0.387774 ... ... 0'1 0'0 0'1 4750 64'3 0'0 64'3 ... ... 0.544314
0.41189 ... ... 0'1 0'0 0'1 4800 69'3 0'0 69'3 ... ... 0.575538
0.435554 ... ... 0'1 0'0 0'1 4850 74'3 0'0 74'3 ... ... 0.606152
0.458804 ... ... 0'1 0'0 0'1 4900 79'3 0'0 79'3 ... ... 0.636194
0.481659 ... ... 0'1 0'0 0'1 4950 84'3 0'0 84'3 ... ... 0.665697
0.504128 ... ... 0'1 0'0 0'1 5000 89'3 0'0 89'3 ... ... 0.694694
0.526245 ... ... 0'1 0'0 0'1 5050 94'3 0'0 94'3 ... ... 0.723209
0.548014 ... ... 0'1 0'0 0'1 5100 99'3 0'0 99'3 ... ... 0.751267
0.569449 ... ... 0'1 0'0 0'1 5150 104'2 0'0 104'2 ... ... 0.759401

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.