DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 471'2
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
0.514121 ... ... 253'0 -1'6 251'2 2200 0'2 0'0 0'2 ... ... 0.226204
0.482926 ... ... 243'0 -1'6 241'2 2300 0'3 0'0 0'3 ... ... 0.225213
0.45327 ... ... 233'0 -1'6 231'2 2400 0'4 0'0 0'4 ... ... 0.221429
0.425004 ... ... 223'0 -1'6 221'2 2500 0'5 0'0 0'5 ... ... 0.216071
0.398001 ... ... 213'0 -1'6 211'2 2600 0'6 0'0 0'6 ... ... 0.209721
0.37215 ... ... 203'0 -1'6 201'2 2700 0'7 0'0 0'7 ... ... 0.202707
0.347352 ... ... 193'0 -1'6 191'2 2800 1'0 0'0 1'0 ... ... 0.195227
0.323522 ... ... 183'0 -1'6 181'2 2900 1'1 0'0 1'1 ... ... 0.187411
0.300584 ... ... 173'0 -1'6 171'2 3000 1'2 0'0 1'2 ... ... 0.179347
0.278472 ... ... 163'0 -1'6 161'2 3100 1'4 0'0 1'4 ... ... 0.17394
0.257124 ... ... 153'0 -1'6 151'2 3200 1'6 0'1 1'5 ... ... 0.167741
0.236488 ... ... 143'0 -1'6 141'2 3300 2'1 0'1 2'0 ... ... 0.163046
0.217592 ... ... 133'1 -1'6 131'3 3400 2'4 0'1 2'3 ... ... 0.157381
0.201363 ... ... 123'3 -1'5 121'6 3500 3'0 0'1 2'7 ... ... 0.152551
0.18755 ... ... 113'7 -1'4 112'3 3600 3'6 0'1 3'5 ... ... 0.14948
0.181211 ... ... 109'2 -1'4 107'6 3650 4'2 0'2 4'0 ... ... 0.148637
0.175836 ... ... 104'6 -1'4 103'2 3700 4'6 0'2 4'4 ... ... 0.147326
0.171332 ... ... 100'2 -1'3 98'7 3750 5'3 0'2 5'1 ... ... 0.14668
0.166733 ... ... 96'0 -1'4 94'4 3800 6'0 0'2 5'6 ... ... 0.145548
0.162878 ... ... 91'6 -1'4 90'2 3850 6'6 0'2 6'4 ... ... 0.144924
0.160475 ... ... 87'5 -1'3 86'2 3900 7'5 0'3 7'2 ... ... 0.144692
0.157797 ... ... 83'5 -1'3 82'2 3950 8'4 0'2 8'2 ... ... 0.143941
0.155598 ... ... 79'6 -1'3 78'3 4000 9'5 0'3 9'2 ... ... 0.144279
0.154508 ... ... 76'0 -1'2 74'6 4050 10'6 0'2 10'4 ... ... 0.144056
0.153026 ... ... 72'4 -1'3 71'1 4100 12'1 0'3 11'6 ... ... 0.144726
0.152483 ... ... 69'0 -1'2 67'6 4150 13'4 0'3 13'1 ... ... 0.144833
0.151511 ... ... 65'5 -1'2 64'3 4200 15'1 0'4 14'5 ... ... 0.145706
0.151353 ... ... 62'4 -1'2 61'2 4250 16'6 0'3 16'3 ... ... 0.146034
0.151338 ... ... 59'4 -1'2 58'2 4300 18'5 0'4 18'1 ... ... 0.147049
0.151449 ... ... 56'4 -1'1 55'3 4350 20'4 0'4 20'0 ... ... 0.147545
0.151674 ... ... 53'6 -1'1 52'5 4400 22'4 0'4 22'0 ... ... 0.148125
0.151463 ... ... 51'0 -1'1 49'7 4450 24'6 0'5 24'1 ... ... 0.149331
0.15191 ... ... 48'4 -1'1 47'3 4500 27'0 0'5 26'3 ... ... 0.150063
0.152458 ... ... 46'0 -1'0 45'0 4550 29'3 0'5 28'6 ... ... 0.150882
0.152591 ... ... 43'6 -1'1 42'5 4600 31'7 0'5 31'2 ... ... 0.151793
0.153357 ... ... 41'4 -1'0 40'4 4650 34'4 0'6 33'6 ... ... 0.152804
0.153727 ... ... 39'2 -0'7 38'3 4700 37'1 0'6 36'3 ... ... 0.153413
0.153717 ... ... 37'2 -1'0 36'2 4750 39'7 0'6 39'1 ... ... 0.154147
0.154353 ... ... 35'2 -0'7 34'3 4800 42'6 0'6 42'0 ... ... 0.155015
0.154628 ... ... 33'2 -0'6 32'4 4850 45'5 0'6 44'7 ... ... 0.155524
0.154552 ... ... 31'4 -0'7 30'5 4900 48'5 0'7 47'6 ... ... 0.156192
0.155149 ... ... 29'6 -0'6 29'0 4950 51'6 0'7 50'7 ... ... 0.157031
0.155414 ... ... 28'1 -0'6 27'3 5000 55'0 1'0 54'0 ... ... 0.158057
0.155869 ... ... 26'4 -0'5 25'7 5050 58'2 1'0 57'2 ... ... 0.158772
0.156007 ... ... 25'0 -0'5 24'3 5100 61'5 1'0 60'5 ... ... 0.159702
0.156359 ... ... 23'5 -0'5 23'0 5150 65'0 1'0 64'0 ... ... 0.16034
0.156944 ... ... 22'2 -0'4 21'6 5200 68'5 1'1 67'4 ... ... 0.161758
0.157241 ... ... 21'1 -0'5 20'4 5250 72'2 1'1 71'1 ... ... 0.162916
0.157801 ... ... 19'7 -0'4 19'3 5300 75'7 1'1 74'6 ... ... 0.163819
0.158088 ... ... 18'6 -0'4 18'2 5350 79'5 1'1 78'4 ... ... 0.165025
0.158673 ... ... 17'6 -0'4 17'2 5400 83'4 1'2 82'2 ... ... 0.166562
0.159587 ... ... 16'7 -0'4 16'3 5450 87'3 1'2 86'1 ... ... 0.167886
0.160264 ... ... 16'0 -0'4 15'4 5500 91'3 1'2 90'1 ... ... 0.169581
0.161315 ... ... 15'1 -0'3 14'6 5550 95'4 1'3 94'1 ... ... 0.171681
0.162152 ... ... 14'3 -0'3 14'0 5600 99'5 1'3 98'2 ... ... 0.173613
0.162771 ... ... 13'5 -0'3 13'2 5650 103'6 1'2 102'4 ... ... 0.17538
0.163827 ... ... 13'0 -0'3 12'5 5700 108'0 1'3 106'5 ... ... 0.177609
0.164692 ... ... 12'3 -0'3 12'0 5750 112'3 1'3 111'0 ... ... 0.180331
0.166049 ... ... 11'7 -0'3 11'4 5800 116'5 1'3 115'2 ... ... 0.182295
0.168273 ... ... 10'7 -0'3 10'4 5900 125'4 1'4 124'0 ... ... 0.187811
0.170589 ... ... 10'0 -0'3 9'5 6000 134'4 1'4 133'0 ... ... 0.19361
0.173094 ... ... 9'2 -0'3 8'7 6100 143'4 1'4 142'0 ... ... 0.199071
0.175889 ... ... 8'4 -0'2 8'2 6200 152'6 1'4 151'2 ... ... 0.205628
0.178214 ... ... 7'7 -0'2 7'5 6300 162'0 1'4 160'4 ... ... 0.211943
0.180974 ... ... 7'3 -0'2 7'1 6400 171'4 1'5 169'7 ... ... 0.219485
0.184286 ... ... 6'7 -0'1 6'6 6500 180'7 1'4 179'3 ... ... 0.22612
0.186286 ... ... 6'4 -0'2 6'2 6600 190'4 1'5 188'7 ... ... 0.234055
0.188916 ... ... 6'1 -0'2 5'7 6700 200'1 1'5 198'4 ... ... 0.241846
0.192305 ... ... 5'6 -0'1 5'5 6800 209'6 1'5 208'1 ... ... 0.2495
0.194331 ... ... 5'4 -0'2 5'2 6900 219'4 1'5 217'7 ... ... 0.25777
0.197204 ... ... 5'1 -0'1 5'0 7000 229'2 1'5 227'5 ... ... 0.265919

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.