DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 543'0
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
0.623308 ... ... 257'2 -4'2 253'0 2900 0'1 0'0 0'1 ... ... 0.385574
0.589234 ... ... 247'2 -4'2 243'0 3000 0'1 0'0 0'1 ... ... 0.366211
0.556338 ... ... 237'2 -4'2 233'0 3100 0'1 0'0 0'1 ... ... 0.347455
0.524541 ... ... 227'2 -4'2 223'0 3200 0'1 0'0 0'1 ... ... 0.329263
0.493771 ... ... 217'2 -4'2 213'0 3300 0'1 0'0 0'1 ... ... 0.31159
0.463963 ... ... 207'2 -4'2 203'0 3400 0'1 0'0 0'1 ... ... 0.294406
0.435056 ... ... 197'2 -4'2 193'0 3500 0'1 0'0 0'1 ... ... 0.277675
0.406996 ... ... 187'2 -4'2 183'0 3600 0'1 0'0 0'1 ... ... 0.261365
0.379735 ... ... 177'2 -4'2 173'0 3700 0'2 0'1 0'1 ... ... 0.266726
0.353226 ... ... 167'2 -4'2 163'0 3800 0'3 0'1 0'2 ... ... 0.264012
0.327429 ... ... 157'2 -4'2 153'0 3900 0'3 0'1 0'2 ... ... 0.246943
0.302306 ... ... 147'2 -4'2 143'0 4000 0'4 0'1 0'3 ... ... 0.24018
0.27782 ... ... 137'2 -4'2 133'0 4100 0'5 0'1 0'4 ... ... 0.231195
0.257941 ... ... 127'3 -4'2 123'1 4200 0'7 0'1 0'6 ... ... 0.226683
0.250008 ... ... 122'3 -4'1 118'2 4250 1'0 0'1 0'7 ... ... 0.223174
0.242006 ... ... 117'4 -4'1 113'3 4300 1'1 0'1 1'0 1'0 1'0 0.219041
0.237292 ... ... 112'6 -4'1 108'5 4350 1'3 0'2 1'1 ... ... 0.218538
0.232117 ... ... 107'7 -4'0 103'7 4400 1'5 0'2 1'3 ... ... 0.216773
0.226531 ... ... 103'2 -4'1 99'1 4450 1'7 0'1 1'6 ... ... 0.214021
0.223219 ... ... 98'4 -4'0 94'4 4500 2'2 0'2 2'0 2'0 2'0 0.213361
0.219196 ... ... 93'7 -4'0 89'7 4550 2'5 0'2 2'3 ... ... 0.211494
0.216775 ... ... 89'3 -4'0 85'3 4600 3'1 0'2 2'7 3'0 3'0 0.210971
0.215501 ... ... 85'0 -4'0 81'0 4650 3'6 0'2 3'4 ... ... 0.211306
0.216824 ... ... 80'6 -3'7 76'7 4700 4'4 0'3 4'1 4'2 4'2 0.212154
0.216677 ... ... 76'4 -3'6 72'6 4750 5'3 0'4 4'7 ... ... 0.213279
0.216857 ... ... 72'4 -3'6 68'6 4800 6'3 0'4 5'7 5'7 5'7 0.214528
0.218644 ... ... 68'4 -3'4 65'0 4850 7'5 0'6 6'7 ... ... 0.217232
0.220336 ... ... 64'6 -3'3 61'3 4900 8'7 0'7 8'0 ... ... 0.218377
0.22191 ... ... 61'1 -3'2 57'7 4950 10'2 0'7 9'3 ... ... 0.219466
0.223359 ... ... 57'5 -3'1 54'4 5000 11'7 1'0 10'7 ... ... 0.221656
0.224684 ... ... 54'2 -3'0 51'2 5050 13'5 1'1 12'4 ... ... 0.223641
0.225887 ... ... 51'1 -3'0 48'1 5100 15'4 1'2 14'2 ... ... 0.225443
0.226976 ... ... 48'0 -2'7 45'1 5150 17'3 1'2 16'1 ... ... 0.226043
0.228974 ... ... 45'1 -2'6 42'3 5200 19'5 1'3 18'2 20'0 20'0 0.228592
0.230833 ... ... 42'3 -2'5 39'6 5250 21'7 1'4 20'3 ... ... 0.229982
0.232583 ... ... 39'6 -2'4 37'2 5300 24'3 1'5 22'6 23'7 23'7 0.232249
0.233294 34'6 34'6 37'2 -2'4 34'6 5350 26'7 1'5 25'2 ... ... 0.23346
0.234922 33'0 33'0 34'7 -2'3 32'4 5400 29'4 1'6 27'6 ... ... 0.234627
0.23558 ... ... 32'5 -2'3 30'2 5450 32'2 1'6 30'4 ... ... 0.235775
0.238136 ... ... 30'4 -2'1 28'3 5500 35'2 2'0 33'2 ... ... 0.237875
0.238843 ... ... 28'4 -2'1 26'3 5550 38'2 2'1 36'1 ... ... 0.239071
0.24057 ... ... 26'5 -2'0 24'5 5600 41'4 2'2 39'2 ... ... 0.241291
0.242413 ... ... 24'7 -1'7 23'0 5650 44'6 2'3 42'3 ... ... 0.242676
0.243444 21'5 21'5 23'1 -1'6 21'3 5700 48'1 2'4 45'5 ... ... 0.244213
0.243667 ... ... 21'5 -1'7 19'6 5750 51'4 2'4 49'0 ... ... 0.244959
0.245089 ... ... 20'1 -1'6 18'3 5800 55'0 2'4 52'4 ... ... 0.245918
0.246788 ... ... 18'6 -1'5 17'1 5850 58'6 2'5 56'1 ... ... 0.248165
0.248826 ... ... 17'4 -1'4 16'0 5900 62'4 2'6 59'6 ... ... 0.249726
0.249116 ... ... 16'2 -1'4 14'6 5950 66'2 2'6 63'4 ... ... 0.250596
0.25088 ... ... 15'1 -1'3 13'6 6000 70'1 2'6 67'3 ... ... 0.251866
0.252006 ... ... 14'1 -1'3 12'6 6050 74'1 2'7 71'2 ... ... 0.253609
0.254826 ... ... 13'1 -1'1 12'0 6100 78'3 3'1 75'2 ... ... 0.257076
0.257119 ... ... 12'2 -1'0 11'2 6150 82'4 3'2 79'2 ... ... 0.258856
0.257627 ... ... 11'3 -1'0 10'3 6200 86'4 3'1 83'3 ... ... 0.258824
0.25749 9'6 9'6 10'5 -1'1 9'4 6250 90'6 3'2 87'4 ... ... 0.260697
0.259375 9'1 9'1 9'7 -1'0 8'7 6300 95'0 3'2 91'6 ... ... 0.262048
0.260753 8'4 8'4 9'1 -0'7 8'2 6350 99'3 3'3 96'0 ... ... 0.264245
0.263059 ... ... 8'4 -0'6 7'6 6400 103'6 3'3 100'3 ... ... 0.265981
0.264929 ... ... 7'7 -0'5 7'2 6450 108'2 3'4 104'6 ... ... 0.26873
0.266347 ... ... 7'3 -0'5 6'6 6500 112'6 3'5 109'1 ... ... 0.271094
0.267289 ... ... 6'7 -0'5 6'2 6550 117'2 3'5 113'5 ... ... 0.273067
0.269437 ... ... 6'3 -0'4 5'7 6600 121'7 3'6 118'1 ... ... 0.276285
0.271203 ... ... 6'0 -0'4 5'4 6650 126'3 3'6 122'5 ... ... 0.277496
0.27257 ... ... 5'5 -0'4 5'1 6700 131'0 3'6 127'2 ... ... 0.28005
0.275443 ... ... 5'2 -0'3 4'7 6750 135'6 3'7 131'7 ... ... 0.284123
0.276034 ... ... 4'7 -0'3 4'4 6800 140'3 3'7 136'4 ... ... 0.286105
0.27826 ... ... 4'4 -0'2 4'2 6850 145'0 3'7 141'1 ... ... 0.287755
0.280179 ... ... 4'2 -0'2 4'0 6900 149'6 3'7 145'7 ... ... 0.291101
0.281779 ... ... 4'0 -0'2 3'6 6950 154'4 4'0 150'4 ... ... 0.294236
0.283042 3'5 3'5 3'6 -0'2 3'4 7000 159'2 4'0 155'2 ... ... 0.297158
0.283946 ... ... 3'4 -0'2 3'2 7050 164'1 4'1 160'0 ... ... 0.302082
0.287076 ... ... 3'3 -0'2 3'1 7100 168'7 4'0 164'7 ... ... 0.30464
0.290025 ... ... 3'1 -0'1 3'0 7150 173'6 4'1 169'5 ... ... 0.309314
0.289995 ... ... 3'0 -0'2 2'6 7200 178'4 4'0 174'4 ... ... 0.311505
0.292471 ... ... 2'7 -0'2 2'5 7250 183'3 4'1 179'2 ... ... 0.315934
0.294745 ... ... 2'5 -0'1 2'4 7300 188'2 4'1 184'1 ... ... 0.320263
0.296811 ... ... 2'4 -0'1 2'3 7350 193'1 4'1 189'0 ... ... 0.324496
0.298661 ... ... 2'3 -0'1 2'2 7400 198'0 4'1 193'7 ... ... 0.328633
0.303668 ... ... 2'3 -0'1 2'2 7450 202'7 4'1 198'6 ... ... 0.332677
0.305204 ... ... 2'2 -0'1 2'1 7500 207'6 4'1 203'5 ... ... 0.336627
0.306503 ... ... 2'1 -0'1 2'0 7550 212'6 4'2 208'4 ... ... 0.343191
0.311286 ... ... 2'0 0'0 2'0 7600 217'5 4'1 213'4 ... ... 0.34701
0.312248 ... ... 2'0 -0'1 1'7 7650 222'5 4'2 218'3 ... ... 0.353491
0.31294 ... ... 1'7 -0'1 1'6 7700 227'4 4'1 223'3 ... ... 0.357183
0.317825 ... ... 1'6 -0'1 1'5 7800 237'3 4'1 233'2 ... ... 0.367157
0.322184 ... ... 1'5 -0'1 1'4 7900 247'2 4'1 243'1 ... ... 0.37694
0.330786 ... ... 1'4 0'0 1'4 8000 257'2 4'2 253'0 ... ... 0.389417
0.33435 ... ... 1'3 0'0 1'3 8100 267'1 4'2 262'7 ... ... 0.398883
0.337319 ... ... 1'3 -0'1 1'2 8200 277'1 4'2 272'7 ... ... 0.411079
0.345314 ... ... 1'2 0'0 1'2 8300 287'0 4'1 282'7 ... ... 0.420251
0.347408 ... ... 1'2 -0'1 1'1 8400 297'0 4'2 292'6 ... ... 0.432182
0.355055 ... ... 1'1 0'0 1'1 8500 307'0 4'2 302'6 ... ... 0.443978
0.356202 ... ... 1'1 -0'1 1'0 8600 317'0 4'2 312'6 ... ... 0.455642
0.363517 ... ... 1'0 0'0 1'0 8700 327'0 4'2 322'6 ... ... 0.467176
0.370718 ... ... 1'0 0'0 1'0 8800 337'0 4'2 332'6 ... ... 0.478585
0.377811 ... ... 1'0 0'0 1'0 8900 347'0 4'2 342'6 ... ... 0.48987
0.377501 ... ... 0'7 0'0 0'7 9000 357'0 4'2 352'6 ... ... 0.501036
0.384294 ... ... 0'7 0'0 0'7 9100 367'0 4'2 362'6 ... ... 0.512083
0.390991 ... ... 0'7 0'0 0'7 9200 377'0 4'2 372'6 ... ... 0.523016
0.389271 ... ... 0'7 -0'1 0'6 9300 387'0 4'2 382'6 ... ... 0.533837
0.395683 ... ... 0'7 -0'1 0'6 9400 397'0 4'2 392'6 ... ... 0.544548
0.402007 ... ... 0'6 0'0 0'6 9500 407'0 4'2 402'6 ... ... 0.555151
0.408247 ... ... 0'6 0'0 0'6 9600 417'0 4'2 412'6 ... ... 0.565649
0.414404 ... ... 0'6 0'0 0'6 9700 427'0 4'2 422'6 ... ... 0.576044
0.42048 ... ... 0'6 0'0 0'6 9800 437'0 4'2 432'6 ... ... 0.586338
0.416533 ... ... 0'6 -0'1 0'5 9900 447'0 4'2 442'6 ... ... 0.596534
0.422354 ... ... 0'6 -0'1 0'5 10000 457'0 4'2 452'6 ... ... 0.606633
0.464237 ... ... 0'4 0'0 0'4 11000 557'0 4'2 552'6 ... ... 0.70271
0.495803 ... ... 0'4 -0'1 0'3 12000 657'0 4'2 652'6 ... ... 0.790959
0.538005 ... ... 0'3 0'0 0'3 13000 757'0 4'2 752'6 ... ... 0.872655
0.553283 ... ... 0'3 -0'1 0'2 14000 857'0 4'2 852'6 ... ... 0.948783
0.587654 ... ... 0'2 0'0 0'2 15000 957'0 4'2 952'6 ... ... 1.020122
0.684568 ... ... 0'1 0'0 0'1 20000 1457'0 4'2 1452'6 ... ... 1.323305

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.