DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 469'0
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
0.511463 ... ... 249'6 -0'6 249'0 2200 0'2 0'0 0'2 ... ... 0.227854
0.480277 ... ... 239'6 -0'6 239'0 2300 0'3 0'0 0'3 ... ... 0.226793
0.450622 ... ... 229'6 -0'6 229'0 2400 0'4 0'1 0'3 ... ... 0.222915
0.422353 ... ... 219'6 -0'6 219'0 2500 0'5 0'1 0'4 ... ... 0.217448
0.395342 ... ... 209'6 -0'6 209'0 2600 0'6 0'1 0'5 ... ... 0.21098
0.369478 ... ... 199'6 -0'6 199'0 2700 0'7 0'1 0'6 ... ... 0.203841
0.344665 ... ... 189'6 -0'6 189'0 2800 1'0 0'1 0'7 ... ... 0.196232
0.320817 ... ... 179'6 -0'6 179'0 2900 1'1 0'1 1'0 ... ... 0.188283
0.29786 ... ... 169'6 -0'6 169'0 3000 1'3 0'2 1'1 ... ... 0.18326
0.275726 ... ... 159'6 -0'6 159'0 3100 1'4 0'1 1'3 ... ... 0.174555
0.254355 ... ... 149'6 -0'6 149'0 3200 1'7 0'2 1'5 ... ... 0.170617
0.233695 ... ... 139'6 -0'6 139'0 3300 2'1 0'2 1'7 ... ... 0.163409
0.2159 ... ... 129'7 -0'5 129'2 3400 2'5 0'3 2'2 ... ... 0.159404
0.199686 ... ... 120'1 -0'4 119'5 3500 3'1 0'3 2'6 ... ... 0.154203
0.185913 ... ... 110'5 -0'3 110'2 3600 3'7 0'4 3'3 ... ... 0.150775
0.180574 ... ... 106'0 -0'2 105'6 3650 4'3 0'4 3'7 ... ... 0.149762
0.175196 ... ... 101'4 -0'2 101'2 3700 4'7 0'5 4'2 ... ... 0.148292
0.17069 ... ... 97'0 -0'1 96'7 3750 5'4 0'5 4'7 ... ... 0.147492
0.166955 ... ... 92'5 0'0 92'5 3800 6'2 0'6 5'4 ... ... 0.1472
0.163053 ... ... 88'3 0'0 88'3 3850 7'0 0'6 6'2 ... ... 0.14637
0.160601 ... ... 84'2 0'1 84'3 3900 7'7 0'7 7'0 ... ... 0.145941
0.157865 ... ... 80'2 0'1 80'3 3950 8'7 1'0 7'7 ... ... 0.145818
0.15634 ... ... 76'3 0'2 76'5 4000 9'7 0'7 9'0 ... ... 0.145164
0.155152 ... ... 72'5 0'3 73'0 4050 11'1 1'0 10'1 ... ... 0.145498
0.154246 ... ... 69'1 0'3 69'4 4100 12'4 1'1 11'3 ... ... 0.145968
0.153575 ... ... 65'5 0'4 66'1 4150 14'0 1'2 12'6 ... ... 0.146545
0.153101 ... ... 62'3 0'4 62'7 4200 15'5 1'2 14'3 ... ... 0.147209
0.152796 ... ... 59'1 0'5 59'6 4250 17'3 1'3 16'0 ... ... 0.147948
0.152637 ... ... 56'1 0'5 56'6 4300 19'2 1'3 17'7 ... ... 0.148754
0.152607 ... ... 53'2 0'5 53'7 4350 21'2 1'4 19'6 ... ... 0.149623
0.153253 ... ... 50'4 0'6 51'2 4400 23'2 1'3 21'7 ... ... 0.149996
0.153438 ... ... 47'7 0'6 48'5 4450 25'4 1'4 24'0 ... ... 0.151006
0.15373 ... ... 45'3 0'6 46'1 4500 27'7 1'4 26'3 26'0 26'0 0.152085
0.154128 ... ... 43'0 0'6 43'6 4550 30'3 1'5 28'6 ... ... 0.153241
0.154635 ... ... 40'5 0'7 41'4 4600 32'7 1'5 31'2 ... ... 0.153959
0.155254 ... ... 38'4 0'7 39'3 4650 35'4 1'5 33'7 ... ... 0.154783
0.155476 ... ... 36'3 0'7 37'2 4700 38'2 1'5 36'5 ... ... 0.155722
0.15583 ... ... 34'3 0'7 35'2 4750 41'0 1'5 39'3 ... ... 0.156272
0.155809 ... ... 32'3 0'7 33'2 4800 43'7 1'5 42'2 ... ... 0.156963
0.155937 ... ... 30'5 0'6 31'3 4850 46'6 1'4 45'2 ... ... 0.15729
0.156225 ... ... 28'6 0'7 29'5 4900 49'7 1'5 48'2 ... ... 0.158296
0.156682 ... ... 27'1 0'7 28'0 4950 53'0 1'5 51'3 ... ... 0.158964
0.156802 ... ... 25'4 0'7 26'3 5000 56'1 1'4 54'5 ... ... 0.1593
0.157114 ... ... 24'0 0'7 24'7 5050 59'4 1'5 57'7 ... ... 0.160365
0.157101 ... ... 22'4 0'7 23'3 5100 62'7 1'5 61'2 ... ... 0.161127
0.157305 ... ... 21'2 0'6 22'0 5150 66'3 1'5 64'6 ... ... 0.162129
0.157746 ... ... 19'7 0'7 20'6 5200 69'7 1'4 68'3 ... ... 0.162848
0.158448 ... ... 18'6 0'7 19'5 5250 73'5 1'5 72'0 ... ... 0.164394
0.158868 ... ... 17'5 0'7 18'4 5300 77'3 1'5 75'6 ... ... 0.165693
0.159584 ... ... 16'5 0'7 17'4 5350 81'1 1'5 79'4 ... ... 0.166749
0.160036 ... ... 15'5 0'7 16'4 5400 85'0 1'5 83'3 ... ... 0.168143
0.160825 ... ... 14'6 0'7 15'5 5450 89'0 1'5 87'3 ... ... 0.169908
0.16137 ... ... 14'0 0'6 14'6 5500 93'0 1'4 91'4 ... ... 0.171473
0.162297 ... ... 13'2 0'6 14'0 5550 97'1 1'4 95'5 ... ... 0.173454
0.163001 ... ... 12'5 0'5 13'2 5600 101'2 1'3 99'7 ... ... 0.175262
0.164143 ... ... 12'0 0'5 12'5 5650 105'3 1'2 104'1 ... ... 0.1769
0.165086 ... ... 11'4 0'4 12'0 5700 109'6 1'2 108'4 ... ... 0.179656
0.16583 ... ... 11'0 0'3 11'3 5750 114'0 1'1 112'7 ... ... 0.181637
0.167084 ... ... 10'4 0'3 10'7 5800 118'3 1'1 117'2 ... ... 0.18414
0.169079 ... ... 9'6 0'1 9'7 5900 127'2 1'0 126'2 ... ... 0.189481
0.171164 ... ... 9'0 0'0 9'0 6000 136'2 0'7 135'3 ... ... 0.195117
0.17427 ... ... 8'3 0'0 8'3 6100 145'3 0'6 144'5 ... ... 0.201123
0.176889 ... ... 7'6 0'0 7'6 6200 154'5 0'6 153'7 ... ... 0.207564
0.179014 ... ... 7'2 -0'1 7'1 6300 164'0 0'6 163'2 ... ... 0.214499
0.182547 ... ... 6'6 0'0 6'6 6400 173'3 0'5 172'6 ... ... 0.221228
0.184751 ... ... 6'2 0'0 6'2 6500 183'0 0'6 182'2 ... ... 0.229276
0.187574 ... ... 5'7 0'0 5'7 6600 192'4 0'6 191'6 ... ... 0.236411
0.191149 ... ... 5'4 0'1 5'5 6700 202'2 0'7 201'3 ... ... 0.244921
0.194476 ... ... 5'1 0'2 5'3 6800 212'0 1'0 211'0 ... ... 0.253298
0.197557 ... ... 4'6 0'3 5'1 6900 221'6 1'0 220'6 ... ... 0.261548
0.200395 ... ... 4'4 0'3 4'7 7000 231'4 0'7 230'5 ... ... 0.269676

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.