DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 471'6
Expiration Date: 11/26/27

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.557285 ... ... 255'4 0'0 255'4 2200 0'2 0'0 0'2 ... ... 0.229009
0.524846 ... ... 245'4 0'0 245'4 2300 0'3 0'0 0'3 ... ... 0.228015
0.494033 ... ... 235'4 0'0 235'4 2400 0'3 0'0 0'3 ... ... 0.2156
0.464686 ... ... 225'4 0'0 225'4 2500 0'4 0'0 0'4 ... ... 0.211862
0.436669 ... ... 215'4 0'0 215'4 2600 0'5 0'0 0'5 ... ... 0.206582
0.409862 ... ... 205'4 0'0 205'4 2700 0'6 0'0 0'6 ... ... 0.200326
0.384159 ... ... 195'4 0'0 195'4 2800 0'7 0'0 0'7 ... ... 0.193407
0.359471 ... ... 185'4 0'0 185'4 2900 1'0 0'0 1'0 ... ... 0.18602
0.335714 ... ... 175'4 0'0 175'4 3000 1'1 0'0 1'1 ... ... 0.178291
0.312817 ... ... 165'4 0'0 165'4 3100 1'2 0'0 1'2 ... ... 0.170303
0.290714 ... ... 155'4 0'0 155'4 3200 1'3 0'0 1'3 ... ... 0.162115
0.269346 ... ... 145'4 0'0 145'4 3300 1'5 0'0 1'5 ... ... 0.15624
0.248662 ... ... 135'4 0'0 135'4 3400 2'0 0'0 2'0 ... ... 0.151775
0.229549 ... ... 125'5 0'0 125'5 3500 2'3 0'0 2'3 ... ... 0.146261
0.212788 ... ... 116'0 0'0 116'0 3600 3'0 0'0 3'0 ... ... 0.143005
0.205878 ... ... 111'3 0'0 111'3 3650 3'3 0'0 3'3 ... ... 0.141523
0.199 ... ... 106'6 0'0 106'6 3700 3'7 0'0 3'7 ... ... 0.140916
0.19215 ... ... 102'1 0'0 102'1 3750 4'2 0'0 4'2 ... ... 0.13861
0.186959 ... ... 97'6 0'0 97'6 3800 4'7 0'0 4'7 ... ... 0.138209
0.181698 ... ... 93'3 0'0 93'3 3850 5'4 0'0 5'4 ... ... 0.137261
0.177131 ... ... 89'1 0'0 89'1 3900 6'2 0'0 6'2 ... ... 0.136787
0.173926 ... ... 85'1 0'0 85'1 3950 7'1 0'0 7'1 ... ... 0.136666
0.170504 ... ... 81'1 0'0 81'1 4000 8'0 0'0 8'0 ... ... 0.135985
0.167565 ... ... 77'2 0'0 77'2 4050 9'1 0'0 9'1 ... ... 0.13636
0.165046 ... ... 73'4 0'0 73'4 4100 10'2 0'0 10'2 ... ... 0.136141
0.163538 ... ... 70'0 0'0 70'0 4150 11'5 0'0 11'5 ... ... 0.136782
0.162305 ... ... 66'5 0'0 66'5 4200 13'1 0'0 13'1 ... ... 0.137489
0.160705 ... ... 63'2 0'0 63'2 4250 14'5 0'0 14'5 ... ... 0.137618
0.159938 ... ... 60'1 0'0 60'1 4300 16'3 0'0 16'3 ... ... 0.138441
0.159353 ... ... 57'1 0'0 57'1 4350 18'2 0'0 18'2 ... ... 0.139297
0.158933 ... ... 54'2 0'0 54'2 4400 20'1 0'0 20'1 ... ... 0.139619
0.159211 ... ... 51'5 0'0 51'5 4450 22'2 0'0 22'2 ... ... 0.14056
0.159072 ... ... 49'0 0'0 49'0 4500 25'1 0'6 24'3 25'1 25'1 0.144245
0.159067 ... ... 46'4 0'0 46'4 4550 26'6 0'0 26'6 ... ... 0.142031
0.15867 ... ... 44'0 0'0 44'0 4600 29'1 0'0 29'1 ... ... 0.142595
0.158934 ... ... 41'6 0'0 41'6 4650 31'5 0'0 31'5 ... ... 0.143234
0.152632 38'0 38'0 39'4 -1'4 38'0 4700 34'2 0'0 34'2 ... ... 0.143957
0.158841 ... ... 37'3 0'0 37'3 4750 36'7 0'0 36'7 ... ... 0.144261
0.159013 ... ... 35'3 0'0 35'3 4800 39'5 0'0 39'5 ... ... 0.144673
0.158827 ... ... 33'3 0'0 33'3 4850 42'4 0'0 42'4 ... ... 0.145204
0.158802 ... ... 31'4 0'0 31'4 4900 45'4 0'0 45'4 ... ... 0.145865
0.158947 ... ... 29'6 0'0 29'6 4950 48'4 0'0 48'4 ... ... 0.146156
0.158755 ... ... 28'0 0'0 28'0 5000 51'4 0'0 51'4 ... ... 0.146083
0.15875 ... ... 26'3 0'0 26'3 5050 54'6 0'0 54'6 ... ... 0.146698
0.158945 ... ... 24'7 0'0 24'7 5100 58'0 0'0 58'0 ... ... 0.146973
0.158824 ... ... 23'3 0'0 23'3 5150 61'3 0'0 61'3 ... ... 0.147447
0.158925 ... ... 22'0 0'0 22'0 5200 64'7 0'0 64'7 ... ... 0.148145
0.159269 ... ... 20'6 0'0 20'6 5250 68'3 0'0 68'3 ... ... 0.148534
0.159321 ... ... 19'4 0'0 19'4 5300 72'0 0'0 72'0 ... ... 0.149181
0.159646 ... ... 18'3 0'0 18'3 5350 75'6 0'0 75'6 ... ... 0.150117
0.16027 ... ... 17'3 0'0 17'3 5400 79'4 0'0 79'4 ... ... 0.150783
0.160634 ... ... 16'3 0'0 16'3 5450 83'3 0'0 83'3 ... ... 0.151782
0.161339 ... ... 15'4 0'0 15'4 5500 87'3 0'0 87'3 ... ... 0.153154
0.162418 ... ... 14'6 0'0 14'6 5550 91'4 0'0 91'4 ... ... 0.154937
0.163281 ... ... 14'0 0'0 14'0 5600 95'5 0'0 95'5 ... ... 0.156528
0.164569 ... ... 13'3 0'0 13'3 5650 99'6 0'0 99'6 ... ... 0.157929
0.165666 ... ... 12'6 0'0 12'6 5700 104'1 0'0 104'1 ... ... 0.160489
0.167244 ... ... 12'2 0'0 12'2 5750 108'3 0'0 108'3 ... ... 0.16223
0.168658 ... ... 11'6 0'0 11'6 5800 112'6 0'0 112'6 ... ... 0.164516
0.170998 ... ... 10'6 0'0 10'6 5900 121'5 0'0 121'5 ... ... 0.169436
0.174186 10'0 10'0 10'0 0'0 10'0 6000 130'5 0'0 130'5 ... ... 0.174672
0.176845 ... ... 9'2 0'0 9'2 6100 139'6 0'0 139'6 ... ... 0.180317
0.179797 ... ... 8'5 0'0 8'5 6200 149'0 0'0 149'0 ... ... 0.186452
0.182285 ... ... 8'0 0'0 8'0 6300 158'2 0'0 158'2 ... ... 0.192343
0.185208 ... ... 7'4 0'0 7'4 6400 167'5 0'0 167'5 ... ... 0.198827
0.187737 ... ... 7'0 0'0 7'0 6500 177'0 0'0 177'0 ... ... 0.205126
0.189867 ... ... 6'4 0'0 6'4 6600 186'4 0'0 186'4 ... ... 0.212096
0.191588 ... ... 6'0 0'0 6'0 6700 196'0 0'0 196'0 ... ... 0.218921
0.193977 ... ... 5'5 0'0 5'5 6800 205'5 0'0 205'5 ... ... 0.226465
0.197172 ... ... 5'3 0'0 5'3 6900 215'3 0'0 215'3 ... ... 0.234743
0.198948 ... ... 5'0 0'0 5'0 7000 225'1 0'0 225'1 ... ... 0.242906

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.