DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 552'6
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
0.748532 ... ... 252'6 10'0 262'6 2900 0'1 0'0 0'1 ... ... 0.503704
0.708791 ... ... 242'6 10'0 252'6 3000 0'1 0'0 0'1 ... ... 0.479073
0.670416 ... ... 232'6 10'0 242'6 3100 0'1 0'0 0'1 ... ... 0.455211
0.633314 ... ... 222'6 10'0 232'6 3200 0'1 0'0 0'1 ... ... 0.432071
0.597402 ... ... 212'6 10'0 222'6 3300 0'1 0'0 0'1 ... ... 0.409601
0.562606 ... ... 202'6 10'0 212'6 3400 0'1 0'0 0'1 ... ... 0.387752
0.528856 ... ... 192'6 10'0 202'6 3500 0'1 0'0 0'1 ... ... 0.366488
0.496091 ... ... 182'6 10'0 192'6 3600 0'1 0'0 0'1 ... ... 0.345763
0.464254 ... ... 172'6 10'0 182'6 3700 0'1 0'0 0'1 ... ... 0.325545
0.433292 ... ... 162'6 10'0 172'6 3800 0'1 0'0 0'1 ... ... 0.305801
0.403158 ... ... 152'6 10'0 162'6 3900 0'1 0'0 0'1 ... ... 0.286497
0.373808 ... ... 142'6 10'0 152'6 4000 0'1 0'0 0'1 ... ... 0.267606
0.345201 ... ... 132'6 10'0 142'6 4100 0'1 -0'1 0'2 ... ... 0.249093
0.331164 ... ... 127'6 10'0 137'6 4150 0'2 0'0 0'2 ... ... 0.261638
0.317299 ... ... 122'6 10'0 132'6 4200 0'2 0'0 0'2 ... ... 0.251932
0.303601 ... ... 117'6 10'0 127'6 4250 0'2 0'0 0'2 ... ... 0.24231
0.290068 ... ... 112'6 10'0 122'6 4300 0'3 0'0 0'3 ... ... 0.246504
0.276693 ... ... 107'7 9'7 117'6 4350 0'3 0'0 0'3 ... ... 0.236593
0.269729 ... ... 102'7 10'0 112'7 4400 0'4 0'0 0'4 ... ... 0.237058
0.256618 ... ... 98'0 9'7 107'7 4450 0'5 0'0 0'5 ... ... 0.235443
0.24938 ... ... 93'1 9'7 103'0 4500 0'5 -0'1 0'6 ... ... 0.225107
0.241799 ... ... 88'2 9'7 98'1 4550 0'7 -0'1 1'0 ... ... 0.228202
0.23857 ... ... 83'4 9'7 93'3 4600 1'0 -0'1 1'1 ... ... 0.223157
0.234255 ... ... 78'6 9'7 88'5 4650 1'2 -0'2 1'4 ... ... 0.222166
0.229043 ... ... 74'1 9'6 83'7 4700 1'4 -0'2 1'6 ... ... 0.21953
0.226405 ... ... 69'5 9'5 79'2 4750 1'7 -0'3 2'2 ... ... 0.219192
0.2225 ... ... 65'1 9'4 74'5 4800 2'2 -0'4 2'6 2'1 2'1 0.217056
0.220223 ... ... 60'7 9'2 70'1 4850 2'7 -0'4 3'3 ... ... 0.218983
0.221331 ... ... 56'5 9'2 65'7 4900 3'4 -0'6 4'2 ... ... 0.218645
0.220418 ... ... 52'5 9'0 61'5 4950 4'2 -1'0 5'2 ... ... 0.218703
0.219813 ... ... 48'6 8'6 57'4 5000 5'1 -1'2 6'3 ... ... 0.218894
0.221072 ... ... 45'1 8'4 53'5 5050 6'1 -1'4 7'5 ... ... 0.21905
0.222022 ... ... 41'6 8'1 49'7 5100 7'3 -1'6 9'1 ... ... 0.220695
0.224153 ... ... 38'3 8'0 46'3 5150 8'7 -2'0 10'7 ... ... 0.223418
0.224346 42'4 42'4 35'3 7'4 42'7 5200 10'3 -2'3 12'6 9'0 9'0 0.224121
0.226912 ... ... 32'4 7'2 39'6 5250 12'1 -2'6 14'7 ... ... 0.225793
0.227625 37'4 37'4 29'6 6'7 36'5 5300 14'1 -2'7 17'0 ... ... 0.228273
0.230437 ... ... 27'1 6'6 33'7 5350 16'2 -3'2 19'4 ... ... 0.230225
0.231521 ... ... 24'6 6'3 31'1 5400 18'4 -3'5 22'1 ... ... 0.231716
0.233411 30'0 30'0 22'5 6'0 28'5 5450 20'7 -4'0 24'7 ... ... 0.2328
0.234916 27'2 23'6 20'5 5'5 26'2 5500 23'4 -4'2 27'6 21'4 21'4 0.234702
0.23609 ... ... 18'5 5'3 24'0 5550 26'2 -4'5 30'7 ... ... 0.236265
0.239338 23'6 20'7 17'0 5'1 22'1 5600 29'2 -4'7 34'1 ... ... 0.238722
0.241189 20'5 20'5 15'3 4'7 20'2 5650 32'3 -5'1 37'4 ... ... 0.24096
0.244085 18'2 17'0 13'7 4'6 18'5 5700 35'6 -5'2 41'0 ... ... 0.244249
0.245705 ... ... 12'5 4'3 17'0 5750 39'1 -5'4 44'5 ... ... 0.246275
0.247304 14'6 14'6 11'4 4'0 15'4 5800 42'5 -5'7 48'4 ... ... 0.248297
0.250233 ... ... 10'3 3'7 14'2 5850 46'2 -6'1 52'3 ... ... 0.250393
0.252051 ... ... 9'3 3'5 13'0 5900 50'0 -6'3 56'3 ... ... 0.252649
0.254099 ... ... 8'4 3'3 11'7 5950 53'7 -6'5 60'4 ... ... 0.255163
0.256482 11'6 11'6 7'6 3'1 10'7 6000 57'6 -6'7 64'5 ... ... 0.256641
0.257857 ... ... 7'0 2'7 9'7 6050 61'6 -7'1 68'7 ... ... 0.258504
0.259706 ... ... 6'3 2'5 9'0 6100 65'7 -7'3 73'2 ... ... 0.260882
0.262172 ... ... 5'7 2'3 8'2 6150 70'1 -7'4 77'5 ... ... 0.263919
0.263757 8'0 7'6 5'3 2'1 7'4 6200 74'3 -7'6 82'1 ... ... 0.266132
0.266158 ... ... 4'7 2'0 6'7 6250 78'5 -8'0 86'5 ... ... 0.267481
0.267742 ... ... 4'3 1'7 6'2 6300 83'1 -8'0 91'1 ... ... 0.271548
0.270386 ... ... 4'1 1'5 5'6 6350 87'4 -8'2 95'6 ... ... 0.273102
0.272306 ... ... 3'6 1'4 5'2 6400 92'0 -8'3 100'3 ... ... 0.275825
0.27559 ... ... 3'4 1'3 4'7 6450 96'5 -8'4 105'1 ... ... 0.279961
0.278281 ... ... 3'1 1'3 4'4 6500 101'1 -8'6 109'7 ... ... 0.281402
0.280347 ... ... 2'7 1'2 4'1 6550 105'6 -8'6 114'4 ... ... 0.284401
0.284228 ... ... 2'6 1'1 3'7 6600 110'4 -8'7 119'3 ... ... 0.289255
0.285057 ... ... 2'4 1'0 3'4 6650 115'1 -9'0 124'1 ... ... 0.291234
0.287894 ... ... 2'3 0'7 3'2 6700 119'7 -9'0 128'7 ... ... 0.295254
0.290227 ... ... 2'1 0'7 3'0 6750 124'5 -9'1 133'6 ... ... 0.298891
0.295083 ... ... 2'0 0'7 2'7 6800 129'3 -9'2 138'5 ... ... 0.302132
0.296487 ... ... 1'7 0'6 2'5 6850 134'2 -9'1 143'3 ... ... 0.307961
0.300675 2'4 2'4 1'6 0'6 2'4 6900 139'0 -9'2 148'2 ... ... 0.31051
0.304576 ... ... 1'5 0'6 2'3 6950 143'7 -9'3 153'2 ... ... 0.315866
0.304481 ... ... 1'4 0'5 2'1 7000 148'6 -9'3 158'1 ... ... 0.321032
0.307613 ... ... 1'4 0'4 2'0 7050 153'4 -9'4 163'0 ... ... 0.322555
0.310414 ... ... 1'3 0'4 1'7 7100 158'3 -9'4 167'7 ... ... 0.327234
0.312864 ... ... 1'2 0'4 1'6 7150 163'2 -9'5 172'7 ... ... 0.331718
0.319459 ... ... 1'2 0'4 1'6 7200 168'2 -9'4 177'6 ... ... 0.339801
0.321401 ... ... 1'1 0'4 1'5 7250 173'1 -9'5 182'6 ... ... 0.344019
0.322943 ... ... 1'1 0'3 1'4 7300 178'0 -9'5 187'5 ... ... 0.348045
0.329198 ... ... 1'1 0'3 1'4 7350 182'7 -9'6 192'5 ... ... 0.351876
0.33017 ... ... 1'0 0'3 1'3 7400 187'7 -9'6 197'5 ... ... 0.359704
0.330656 ... ... 1'0 0'2 1'2 7450 192'6 -9'6 202'4 ... ... 0.363282
0.336585 ... ... 1'0 0'2 1'2 7500 197'6 -9'6 207'4 ... ... 0.371002
0.336392 ... ... 0'7 0'2 1'1 7550 202'5 -9'7 212'4 ... ... 0.374334
0.342132 ... ... 0'7 0'2 1'1 7600 207'5 -9'6 217'3 ... ... 0.381954
0.347813 ... ... 0'7 0'2 1'1 7650 212'5 -9'6 222'3 ... ... 0.389525
0.346729 ... ... 0'6 0'2 1'0 7700 217'4 -9'7 227'3 ... ... 0.392574
0.357675 ... ... 0'6 0'2 1'0 7800 227'4 -9'7 237'3 ... ... 0.407487
0.360847 ... ... 0'6 0'1 0'7 7900 237'3 -9'7 247'2 ... ... 0.41762
0.362781 ... ... 0'5 0'1 0'6 8000 247'3 -9'7 257'2 ... ... 0.432187
0.372831 ... ... 0'5 0'1 0'6 8100 257'2 -10'0 267'2 ... ... 0.441874
0.382706 ... ... 0'5 0'1 0'6 8200 267'2 -10'0 277'2 ... ... 0.45612
0.382433 ... ... 0'4 0'1 0'5 8300 277'2 -10'0 287'2 ... ... 0.470198
0.391809 ... ... 0'4 0'1 0'5 8400 287'2 -10'0 297'2 ... ... 0.484113
0.401034 ... ... 0'4 0'1 0'5 8500 297'2 -10'0 307'2 ... ... 0.497869
0.410112 ... ... 0'4 0'1 0'5 8600 307'2 -10'0 317'2 ... ... 0.511469
0.406849 ... ... 0'3 0'1 0'4 8700 317'2 -10'0 327'2 ... ... 0.524917
0.415464 ... ... 0'3 0'1 0'4 8800 327'2 -10'0 337'2 ... ... 0.538217
0.423951 ... ... 0'3 0'1 0'4 8900 337'2 -10'0 347'2 ... ... 0.551373
0.432314 ... ... 0'3 0'1 0'4 9000 347'2 -10'0 357'2 ... ... 0.564387
0.440556 ... ... 0'3 0'1 0'4 9100 357'2 -10'0 367'2 ... ... 0.577262
0.43308 ... ... 0'3 0'0 0'3 9200 367'2 -10'0 377'2 ... ... 0.590003
0.440887 ... ... 0'2 0'1 0'3 9300 377'2 -10'0 387'2 ... ... 0.602611
0.448588 ... ... 0'2 0'1 0'3 9400 387'2 -10'0 397'2 ... ... 0.615089
0.456183 ... ... 0'2 0'1 0'3 9500 397'2 -10'0 407'2 ... ... 0.627442
0.463676 ... ... 0'2 0'1 0'3 9600 407'2 -10'0 417'2 ... ... 0.63967
0.471072 ... ... 0'2 0'1 0'3 9700 417'2 -10'0 427'2 ... ... 0.651778
0.456979 ... ... 0'2 0'0 0'2 9800 427'2 -10'0 437'2 ... ... 0.663766
0.463947 ... ... 0'2 0'0 0'2 9900 437'2 -10'0 447'2 ... ... 0.675639
0.470824 ... ... 0'2 0'0 0'2 10000 447'2 -10'0 457'2 ... ... 0.687397
0.477617 ... ... 0'2 0'0 0'2 10100 457'2 -10'0 467'2 ... ... 0.699044
0.484328 ... ... 0'2 0'0 0'2 10200 467'2 -10'0 477'2 ... ... 0.710582

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.