DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1090'6
Expiration Date: 07/24/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.685663 ... ... 566'0 4'6 570'6 5200 0'1 0'0 0'1 ... ... 0.372794
0.650114 ... ... 546'0 4'6 550'6 5400 0'1 0'0 0'1 ... ... 0.354893
0.61595 ... ... 526'0 4'6 530'6 5600 0'1 0'0 0'1 ... ... 0.337628
0.583068 ... ... 506'0 4'6 510'6 5800 0'1 0'0 0'1 ... ... 0.320948
0.551373 ... ... 486'0 4'6 490'6 6000 0'1 0'0 0'1 ... ... 0.304815
0.52078 ... ... 466'0 4'6 470'6 6200 0'1 0'0 0'1 ... ... 0.289191
0.491215 ... ... 446'0 4'6 450'6 6400 0'1 0'0 0'1 ... ... 0.274033
0.46261 ... ... 426'0 4'6 430'6 6600 0'1 0'0 0'1 ... ... 0.259316
0.434902 ... ... 406'0 4'6 410'6 6800 0'1 0'0 0'1 ... ... 0.245009
0.408036 ... ... 386'0 4'6 390'6 7000 0'2 0'0 0'2 ... ... 0.248462
0.381961 ... ... 366'0 4'6 370'6 7200 0'2 0'0 0'2 ... ... 0.234005
0.356631 ... ... 346'0 4'6 350'6 7400 0'2 0'0 0'2 ... ... 0.219902
0.332003 ... ... 326'0 4'6 330'6 7600 0'2 0'0 0'2 ... ... 0.206124
0.308038 ... ... 306'0 4'6 310'6 7800 0'3 0'0 0'3 ... ... 0.20218
0.284701 ... ... 286'0 4'6 290'6 8000 0'3 0'0 0'3 ... ... 0.188441
0.261958 ... ... 266'0 4'6 270'6 8200 0'4 0'0 0'4 ... ... 0.181639
0.239779 ... ... 246'0 4'6 250'6 8400 0'5 0'0 0'5 ... ... 0.173277
0.228892 ... ... 236'0 4'6 240'6 8500 0'6 0'0 0'6 ... ... 0.170846
0.218136 ... ... 226'0 4'6 230'6 8600 0'6 0'0 0'6 ... ... 0.163854
0.207507 ... ... 216'0 4'6 220'6 8700 0'7 -0'1 1'0 ... ... 0.160665
0.197003 ... ... 206'0 4'6 210'6 8800 1'0 -0'1 1'1 ... ... 0.156955
0.188171 ... ... 196'1 4'6 200'7 8900 1'2 0'0 1'2 ... ... 0.155579
0.179408 ... ... 186'2 4'6 191'0 9000 1'3 -0'1 1'4 ... ... 0.150834
0.170709 ... ... 176'4 4'5 181'1 9100 1'5 -0'2 1'7 ... ... 0.147999
0.16484 ... ... 166'7 4'5 171'4 9200 2'0 -0'1 2'1 ... ... 0.146357
0.157477 ... ... 157'2 4'4 161'6 9300 2'3 -0'2 2'5 ... ... 0.14375
0.152485 ... ... 147'7 4'3 152'2 9400 2'7 -0'2 3'1 ... ... 0.141796
0.148229 ... ... 138'4 4'3 142'7 9500 3'4 -0'3 3'7 ... ... 0.140144
0.144467 ... ... 129'3 4'2 133'5 9600 4'2 -0'4 4'6 ... ... 0.138556
0.142784 ... ... 120'5 4'1 124'6 9700 5'2 -0'5 5'7 ... ... 0.137812
0.140884 ... ... 112'0 4'0 116'0 9800 6'3 -0'7 7'2 ... ... 0.136667
0.139435 ... ... 103'6 3'6 107'4 9900 8'0 -0'7 8'7 8'1 8'1 0.137324
0.13951 ... ... 95'7 3'5 99'4 10000 9'6 -1'1 10'7 ... ... 0.137135
0.138823 ... ... 88'2 3'3 91'5 10100 11'7 -1'3 13'2 ... ... 0.137422
0.139107 ... ... 81'1 3'1 84'2 10200 14'3 -1'4 15'7 ... ... 0.137972
0.139568 ... ... 74'2 3'0 77'2 10300 17'2 -1'6 19'0 ... ... 0.138655
0.139634 ... ... 67'7 2'5 70'4 10400 20'3 -2'0 22'3 ... ... 0.138909
0.140241 ... ... 61'6 2'4 64'2 10500 24'0 -2'2 26'2 ... ... 0.13968
0.140852 ... ... 56'1 2'2 58'3 10600 28'1 -2'3 30'4 ... ... 0.140879
0.141887 ... ... 50'7 2'1 53'0 10700 32'4 -2'5 35'1 ... ... 0.141603
0.142905 ... ... 46'1 1'7 48'0 10800 37'3 -2'6 40'1 ... ... 0.142746
0.143934 ... ... 41'5 1'6 43'3 10900 42'5 -3'0 45'5 ... ... 0.143894
0.14501 ... ... 37'4 1'5 39'1 11000 48'2 -3'1 51'3 ... ... 0.145087
0.146179 ... ... 33'6 1'4 35'2 11100 54'2 -3'1 57'3 ... ... 0.146375
0.147073 ... ... 30'3 1'2 31'5 11200 60'4 -3'3 63'7 ... ... 0.147392
0.148173 ... ... 27'2 1'1 28'3 11300 67'1 -3'4 70'5 ... ... 0.148621
0.149559 ... ... 24'3 1'1 25'4 11400 74'1 -3'5 77'6 ... ... 0.150145
0.150404 ... ... 21'7 0'7 22'6 11500 81'2 -3'6 85'0 ... ... 0.151139
0.151685 21'0 21'0 19'5 0'6 20'3 11600 88'6 -3'7 92'5 ... ... 0.152583
0.153031 ... ... 17'5 0'5 18'2 11700 96'4 -4'0 100'4 ... ... 0.154109
0.154533 ... ... 15'6 0'5 16'3 11800 104'4 -4'1 108'5 ... ... 0.155807
0.156295 ... ... 14'2 0'4 14'6 11900 112'6 -4'2 117'0 ... ... 0.157786
0.157861 ... ... 12'7 0'3 13'2 12000 121'2 -4'2 125'4 ... ... 0.160168
0.15989 ... ... 11'5 0'3 12'0 12100 129'7 -4'2 134'1 ... ... 0.16249
0.161893 ... ... 10'4 0'3 10'7 12200 138'5 -4'3 143'0 ... ... 0.164815
0.163942 ... ... 9'5 0'2 9'7 12300 147'5 -4'3 152'0 ... ... 0.167883
0.166114 ... ... 8'6 0'2 9'0 12400 156'5 -4'4 161'1 ... ... 0.170473
0.1685 ... ... 8'0 0'2 8'2 12500 165'6 -4'4 170'2 ... ... 0.173305
0.17039 ... ... 7'3 0'1 7'4 12600 175'0 -4'4 179'4 ... ... 0.176474
0.172613 ... ... 6'6 0'1 6'7 12700 184'3 -4'4 188'7 ... ... 0.180077
0.175288 ... ... 6'2 0'1 6'3 12800 193'6 -4'5 198'3 ... ... 0.183373
0.177584 ... ... 5'6 0'1 5'7 12900 203'1 -4'5 207'6 ... ... 0.186356
0.179479 ... ... 5'3 0'0 5'3 13000 212'6 -4'5 217'3 ... ... 0.190861
0.182029 ... ... 5'0 0'0 5'0 13100 222'2 -4'5 226'7 ... ... 0.194243
0.185388 ... ... 4'5 0'1 4'6 13200 231'7 -4'6 236'5 ... ... 0.198369
0.187336 ... ... 4'3 0'0 4'3 13300 241'4 -4'6 246'2 ... ... 0.202324
0.190186 ... ... 4'1 0'0 4'1 13400 251'2 -4'5 255'7 ... ... 0.207155
0.192797 ... ... 3'7 0'0 3'7 13500 261'0 -4'5 265'5 ... ... 0.211878
0.19516 ... ... 3'5 0'0 3'5 13600 270'6 -4'5 275'3 ... ... 0.216496
0.197261 ... ... 3'3 0'0 3'3 13700 280'4 -4'6 285'2 ... ... 0.221012
0.199084 3'1 3'1 3'2 -0'1 3'1 13800 290'2 -4'6 295'0 ... ... 0.225428
0.202249 3'0 3'0 3'0 0'0 3'0 13900 300'1 -4'6 304'7 ... ... 0.230904
0.203563 ... ... 2'7 -0'1 2'6 14000 309'7 -4'7 314'6 ... ... 0.235154
0.209009 ... ... 2'4 0'0 2'4 14200 329'5 -4'7 334'4 ... ... 0.245804
0.213814 ... ... 2'2 0'0 2'2 14400 349'4 -4'6 354'2 ... ... 0.257456
0.21793 ... ... 2'1 -0'1 2'0 14600 369'3 -4'6 374'1 ... ... 0.268935
0.223758 ... ... 1'7 0'0 1'7 14800 389'2 -4'6 394'0 ... ... 0.280249
0.226546 ... ... 1'6 -0'1 1'5 15000 409'2 -4'6 414'0 ... ... 0.292617
0.231393 ... ... 1'4 0'0 1'4 15200 429'2 -4'6 434'0 ... ... 0.304828
0.235802 ... ... 1'3 0'0 1'3 15400 449'2 -4'6 454'0 ... ... 0.316883
0.239746 ... ... 1'2 0'0 1'2 15600 469'2 -4'6 474'0 ... ... 0.328789
0.243186 ... ... 1'1 0'0 1'1 15800 489'2 -4'6 494'0 ... ... 0.340549
0.246069 ... ... 1'0 0'0 1'0 16000 509'2 -4'6 514'0 ... ... 0.352166
0.248316 ... ... 1'0 -0'1 0'7 16200 529'2 -4'6 534'0 ... ... 0.363645
0.254803 ... ... 0'7 0'0 0'7 16400 549'2 -4'6 554'0 ... ... 0.374988

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.