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
0.622845 ... ... 255'2 -2'4 252'6 2900 0'1 0'0 0'1 ... ... 0.38533
0.588771 ... ... 245'2 -2'4 242'6 3000 0'1 0'0 0'1 ... ... 0.365966
0.555877 ... ... 235'2 -2'4 232'6 3100 0'1 0'0 0'1 ... ... 0.347209
0.524081 ... ... 225'2 -2'4 222'6 3200 0'1 0'0 0'1 ... ... 0.329015
0.493311 ... ... 215'2 -2'4 212'6 3300 0'1 0'0 0'1 ... ... 0.311341
0.463503 ... ... 205'2 -2'4 202'6 3400 0'1 0'0 0'1 ... ... 0.294156
0.434597 ... ... 195'2 -2'4 192'6 3500 0'1 0'0 0'1 ... ... 0.277423
0.406538 ... ... 185'2 -2'4 182'6 3600 0'2 0'1 0'1 ... ... 0.283521
0.379277 ... ... 175'2 -2'4 172'6 3700 0'2 0'0 0'2 ... ... 0.266454
0.352769 ... ... 165'2 -2'4 162'6 3800 0'2 0'0 0'2 ... ... 0.249773
0.326972 ... ... 155'2 -2'4 152'6 3900 0'3 0'0 0'3 ... ... 0.246656
0.301849 ... ... 145'2 -2'4 142'6 4000 0'4 0'0 0'4 ... ... 0.239881
0.277364 ... ... 135'2 -2'4 132'6 4100 0'5 0'0 0'5 ... ... 0.230885
0.26938 ... ... 130'3 -2'4 127'7 4150 0'6 0'0 0'6 ... ... 0.229109
0.261334 ... ... 125'4 -2'4 123'0 4200 0'7 0'0 0'7 ... ... 0.226358
0.253228 ... ... 120'4 -2'3 118'1 4250 1'0 0'0 1'0 ... ... 0.222841
0.245063 ... ... 115'6 -2'4 113'2 4300 1'2 0'0 1'2 ... ... 0.223224
0.236837 ... ... 110'7 -2'4 108'3 4350 1'3 0'0 1'3 ... ... 0.218186
0.23166 ... ... 106'1 -2'4 103'5 4400 1'5 0'0 1'5 ... ... 0.21641
0.228895 ... ... 101'4 -2'4 99'0 4450 2'0 0'0 2'0 ... ... 0.216819
0.225343 ... ... 96'7 -2'4 94'3 4500 2'3 0'0 2'3 ... ... 0.21579
0.223466 ... ... 92'2 -2'3 89'7 4550 2'7 0'1 2'6 ... ... 0.216123
0.222765 ... ... 87'7 -2'3 85'4 4600 3'4 0'1 3'3 ... ... 0.217283
0.220925 ... ... 83'4 -2'3 81'1 4650 4'1 0'1 4'0 ... ... 0.216938
0.221682 ... ... 79'2 -2'2 77'0 4700 4'7 0'1 4'6 ... ... 0.217194
0.221091 ... ... 75'1 -2'2 72'7 4750 5'7 0'2 5'5 ... ... 0.219457
0.222386 ... ... 71'1 -2'1 69'0 4800 6'7 0'2 6'5 ... ... 0.220151
0.223711 ... ... 67'3 -2'1 65'2 4850 8'1 0'4 7'5 ... ... 0.22236
0.225013 ... ... 63'5 -2'0 61'5 4900 9'3 0'3 9'0 ... ... 0.223116
0.22626 ... ... 60'1 -2'0 58'1 4950 10'7 0'4 10'3 ... ... 0.225108
0.228599 ... ... 56'6 -1'7 54'7 5000 12'4 0'5 11'7 ... ... 0.226943
0.230752 ... ... 53'4 -1'6 51'6 5050 14'3 0'6 13'5 ... ... 0.229747
0.232742 ... ... 50'3 -1'5 48'6 5100 16'2 0'6 15'4 ... ... 0.231256
0.234593 ... ... 47'3 -1'4 45'7 5150 18'3 0'7 17'4 ... ... 0.233693
0.236329 ... ... 44'5 -1'4 43'1 5200 20'5 1'0 19'5 ... ... 0.235975
0.237972 ... ... 42'0 -1'4 40'4 5250 22'7 1'0 21'7 ... ... 0.237148
0.239547 ... ... 39'3 -1'3 38'0 5300 25'3 1'0 24'3 ... ... 0.239239
0.241078 ... ... 37'0 -1'3 35'5 5350 27'7 1'0 26'7 ... ... 0.240311
0.24259 ... ... 34'6 -1'3 33'3 5400 30'5 1'0 29'5 ... ... 0.24232
0.243165 ... ... 32'5 -1'4 31'1 5450 33'3 1'0 32'3 ... ... 0.243385
0.245669 ... ... 30'5 -1'3 29'2 5500 36'3 1'0 35'3 ... ... 0.245432
0.247297 ... ... 28'6 -1'3 27'3 5550 39'4 1'1 38'3 ... ... 0.247548
0.249029 ... ... 26'7 -1'2 25'5 5600 42'5 1'1 41'4 ... ... 0.248822
0.249945 ... ... 25'1 -1'2 23'7 5650 46'0 1'2 44'6 ... ... 0.251193
0.251996 ... ... 23'4 -1'1 22'3 5700 49'3 1'3 48'0 ... ... 0.252789
0.253294 ... ... 22'0 -1'1 20'7 5750 52'7 1'4 51'3 ... ... 0.254606
0.254842 ... ... 20'4 -1'0 19'4 5800 56'3 1'4 54'7 ... ... 0.255693
0.256694 ... ... 19'1 -0'7 18'2 5850 60'0 1'4 58'4 ... ... 0.257067
0.257864 ... ... 17'7 -0'7 17'0 5900 63'6 1'5 62'1 ... ... 0.258784
0.259412 ... ... 16'6 -0'7 15'7 5950 67'4 1'4 66'0 ... ... 0.259838
0.260311 ... ... 15'5 -0'7 14'6 6000 71'3 1'5 69'6 ... ... 0.261312
0.261669 ... ... 14'5 -0'7 13'6 6050 75'3 1'5 73'6 ... ... 0.263277
0.263563 ... ... 13'5 -0'6 12'7 6100 79'3 1'5 77'6 ... ... 0.264659
0.264889 ... ... 12'6 -0'6 12'0 6150 83'4 1'6 81'6 ... ... 0.266632
0.265632 ... ... 11'7 -0'6 11'1 6200 87'5 1'6 85'7 ... ... 0.268064
0.26704 ... ... 11'1 -0'6 10'3 6250 91'6 1'6 90'0 ... ... 0.268942
0.267904 ... ... 10'3 -0'6 9'5 6300 96'1 1'7 94'2 ... ... 0.271854
0.269565 ... ... 9'5 -0'5 9'0 6350 100'3 1'7 98'4 ... ... 0.273
0.270733 ... ... 9'0 -0'5 8'3 6400 104'6 1'7 102'7 ... ... 0.275016
0.272855 ... ... 8'3 -0'4 7'7 6450 109'1 1'7 107'2 ... ... 0.276589
0.274554 ... ... 7'7 -0'4 7'3 6500 113'5 2'0 111'5 ... ... 0.279198
0.275812 ... ... 7'3 -0'4 6'7 6550 118'1 2'0 116'1 ... ... 0.281436
0.278251 ... ... 6'7 -0'3 6'4 6600 122'5 2'0 120'5 ... ... 0.283295
0.278631 ... ... 6'4 -0'4 6'0 6650 127'2 2'1 125'1 ... ... 0.286419
0.280284 ... ... 6'0 -0'3 5'5 6700 131'6 2'1 129'5 ... ... 0.287543
0.283398 ... ... 5'5 -0'2 5'3 6750 136'3 2'1 134'2 ... ... 0.290026
0.284337 ... ... 5'2 -0'2 5'0 6800 141'1 2'2 138'7 ... ... 0.294037
0.286852 ... ... 5'0 -0'2 4'6 6850 145'6 2'2 143'4 ... ... 0.295969
0.289089 ... ... 4'5 -0'1 4'4 6900 150'4 2'2 148'2 ... ... 0.299536
0.288874 ... ... 4'3 -0'2 4'1 6950 155'2 2'3 152'7 ... ... 0.302903
0.292683 ... ... 4'1 -0'1 4'0 7000 160'0 2'3 157'5 ... ... 0.306072
0.294015 ... ... 3'7 -0'1 3'6 7050 164'6 2'3 162'3 ... ... 0.309038
0.295013 ... ... 3'6 -0'2 3'4 7100 169'4 2'3 167'1 ... ... 0.311801
0.298196 ... ... 3'4 -0'1 3'3 7150 174'2 2'2 172'0 ... ... 0.314356
0.298587 ... ... 3'3 -0'2 3'1 7200 179'1 2'3 176'6 ... ... 0.319009
0.301342 ... ... 3'1 -0'1 3'0 7250 184'0 2'3 181'5 ... ... 0.323563
0.303916 ... ... 3'0 -0'1 2'7 7300 188'6 2'3 186'3 ... ... 0.32563
0.306306 ... ... 2'7 -0'1 2'6 7350 193'5 2'3 191'2 ... ... 0.32995
0.308505 ... ... 2'6 -0'1 2'5 7400 198'4 2'3 196'1 ... ... 0.334177
0.310507 ... ... 2'5 -0'1 2'4 7450 203'3 2'3 201'0 ... ... 0.338312
0.312305 ... ... 2'4 -0'1 2'3 7500 208'2 2'3 205'7 ... ... 0.342355
0.313891 ... ... 2'3 -0'1 2'2 7550 213'1 2'3 210'6 ... ... 0.346309
0.318742 ... ... 2'2 0'0 2'2 7600 218'1 2'4 215'5 ... ... 0.352829
0.320021 ... ... 2'2 -0'1 2'1 7650 223'0 2'3 220'5 ... ... 0.356653
0.321066 ... ... 2'1 -0'1 2'0 7700 227'7 2'3 225'4 ... ... 0.360392
0.326419 ... ... 2'0 -0'1 1'7 7800 237'6 2'3 235'3 ... ... 0.370409
0.331301 ... ... 1'7 -0'1 1'6 7900 247'5 2'3 245'2 ... ... 0.380234
0.335694 ... ... 1'6 -0'1 1'5 8000 257'4 2'3 255'1 ... ... 0.389876
0.339572 ... ... 1'5 -0'1 1'4 8100 267'4 2'4 265'0 ... ... 0.402204
0.34787 ... ... 1'4 0'0 1'4 8200 277'3 2'3 275'0 ... ... 0.411538
0.350981 ... ... 1'3 0'0 1'3 8300 287'3 2'4 284'7 ... ... 0.423592
0.353503 ... ... 1'3 -0'1 1'2 8400 297'3 2'4 294'7 ... ... 0.435507
0.361234 ... ... 1'2 0'0 1'2 8500 307'2 2'4 304'6 ... ... 0.444437
0.36884 ... ... 1'2 0'0 1'2 8600 317'2 2'4 314'6 ... ... 0.456101
0.370302 ... ... 1'1 0'0 1'1 8700 327'2 2'4 324'6 ... ... 0.467636
0.377591 ... ... 1'1 0'0 1'1 8800 337'2 2'4 334'6 ... ... 0.479045
0.378125 ... ... 1'0 0'0 1'0 8900 347'2 2'4 344'6 ... ... 0.49033
0.385111 ... ... 1'0 0'0 1'0 9000 357'2 2'4 354'6 ... ... 0.501496
0.391996 ... ... 1'0 0'0 1'0 9100 367'2 2'4 364'6 ... ... 0.512544
0.391298 ... ... 0'7 0'0 0'7 9200 377'2 2'4 374'6 ... ... 0.523477
0.397898 ... ... 0'7 0'0 0'7 9300 387'2 2'4 384'6 ... ... 0.534298
0.404405 ... ... 0'7 0'0 0'7 9400 397'2 2'4 394'6 ... ... 0.545009
0.410824 ... ... 0'7 0'0 0'7 9500 407'2 2'4 404'6 ... ... 0.555613
0.408546 ... ... 0'6 0'0 0'6 9600 417'2 2'4 414'6 ... ... 0.566111
0.414702 ... ... 0'6 0'0 0'6 9700 427'2 2'4 424'6 ... ... 0.576506
0.420778 ... ... 0'6 0'0 0'6 9800 437'2 2'4 434'6 ... ... 0.586801
0.426774 ... ... 0'6 0'0 0'6 9900 447'2 2'4 444'6 ... ... 0.596997
0.432693 ... ... 0'6 0'0 0'6 10000 457'2 2'4 454'6 ... ... 0.607096
0.428394 ... ... 0'5 0'0 0'5 10100 467'2 2'4 464'6 ... ... 0.6171
0.434071 ... ... 0'5 0'0 0'5 10200 477'2 2'4 474'6 ... ... 0.627012

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.