DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 471'4
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
0.514972 ... ... 255'4 -4'0 251'4 2200 0'2 0'0 0'2 ... ... 0.228866
0.483771 ... ... 245'4 -4'0 241'4 2300 0'3 0'0 0'3 ... ... 0.227865
0.454104 ... ... 235'4 -4'0 231'4 2400 0'3 0'0 0'3 ... ... 0.21545
0.425825 ... ... 225'4 -4'0 221'4 2500 0'4 0'0 0'4 ... ... 0.211706
0.398806 ... ... 215'4 -4'0 211'4 2600 0'5 0'0 0'5 ... ... 0.206421
0.372936 ... ... 205'4 -4'0 201'4 2700 0'6 0'0 0'6 ... ... 0.200161
0.348118 ... ... 195'4 -4'0 191'4 2800 0'7 0'0 0'7 ... ... 0.193238
0.324267 ... ... 185'4 -4'0 181'4 2900 1'0 0'0 1'0 ... ... 0.185848
0.301308 ... ... 175'4 -4'0 171'4 3000 1'1 0'0 1'1 ... ... 0.178115
0.279174 ... ... 165'4 -4'0 161'4 3100 1'2 0'0 1'2 ... ... 0.170123
0.257804 ... ... 155'4 -4'0 151'4 3200 1'4 0'1 1'3 ... ... 0.164663
0.237145 ... ... 145'4 -4'0 141'4 3300 1'6 0'1 1'5 ... ... 0.158419
0.217148 ... ... 135'4 -4'0 131'4 3400 2'1 0'1 2'0 ... ... 0.153593
0.199929 ... ... 125'5 -3'7 121'6 3500 2'5 0'2 2'3 ... ... 0.149517
0.185264 ... ... 116'0 -3'6 112'2 3600 3'2 0'2 3'0 ... ... 0.145731
0.179048 ... ... 111'3 -3'6 107'5 3650 3'5 0'2 3'3 ... ... 0.144017
0.172853 ... ... 106'6 -3'6 103'0 3700 4'1 0'2 3'7 ... ... 0.143179
0.167617 ... ... 102'1 -3'5 98'4 3750 4'5 0'3 4'2 ... ... 0.141856
0.163243 ... ... 97'6 -3'5 94'1 3800 5'2 0'3 4'7 ... ... 0.141178
0.159629 ... ... 93'3 -3'4 89'7 3850 5'7 0'3 5'4 ... ... 0.140001
0.15667 ... ... 89'1 -3'3 85'6 3900 6'6 0'4 6'2 ... ... 0.140228
0.153475 ... ... 85'1 -3'4 81'5 3950 7'5 0'4 7'1 ... ... 0.139852
0.151581 ... ... 81'1 -3'3 77'6 4000 8'5 0'5 8'0 ... ... 0.13976
0.150075 ... ... 77'2 -3'2 74'0 4050 9'6 0'5 9'1 ... ... 0.139883
0.148891 ... ... 73'4 -3'1 70'3 4100 11'0 0'6 10'2 ... ... 0.140168
0.147972 ... ... 70'0 -3'1 66'7 4150 12'3 0'6 11'5 ... ... 0.140577
0.147913 ... ... 66'5 -3'0 63'5 4200 14'0 0'7 13'1 ... ... 0.14173
0.147375 ... ... 63'2 -2'7 60'3 4250 15'5 1'0 14'5 ... ... 0.142285
0.147591 ... ... 60'1 -2'6 57'3 4300 17'3 1'0 16'3 ... ... 0.142909
0.147328 ... ... 57'1 -2'6 54'3 4350 19'2 1'0 18'2 ... ... 0.143593
0.147749 ... ... 54'2 -2'5 51'5 4400 21'3 1'2 20'1 ... ... 0.144899
0.148254 ... ... 51'5 -2'5 49'0 4450 23'4 1'2 22'2 ... ... 0.145684
0.14884 ... ... 49'0 -2'4 46'4 4500 25'6 1'3 24'3 25'1 25'1 0.146532
0.148979 ... ... 46'4 -2'4 44'0 4550 28'1 1'3 26'6 ... ... 0.147446
0.149743 ... ... 44'0 -2'2 41'6 4600 30'5 1'4 29'1 ... ... 0.148435
0.150081 ... ... 41'6 -2'2 39'4 4650 33'2 1'5 31'5 ... ... 0.149507
0.150527 38'0 38'0 39'4 -2'1 37'3 4700 35'7 1'5 34'2 ... ... 0.150158
0.150577 ... ... 37'3 -2'1 35'2 4750 38'5 1'6 36'7 ... ... 0.150921
0.150753 ... ... 35'3 -2'1 33'2 4800 41'4 1'7 39'5 ... ... 0.151807
0.151063 ... ... 33'3 -2'0 31'3 4850 44'3 1'7 42'4 ... ... 0.152317
0.151519 ... ... 31'4 -1'7 29'5 4900 47'3 1'7 45'4 ... ... 0.152975
0.151616 ... ... 29'6 -1'7 27'7 4950 50'4 2'0 48'4 ... ... 0.153795
0.151878 ... ... 28'0 -1'6 26'2 5000 53'5 2'1 51'4 ... ... 0.154275
0.151797 ... ... 26'3 -1'6 24'5 5050 56'7 2'1 54'6 ... ... 0.154943
0.152433 ... ... 24'7 -1'5 23'2 5100 60'2 2'2 58'0 ... ... 0.155818
0.15275 ... ... 23'3 -1'4 21'7 5150 63'6 2'3 61'3 ... ... 0.156921
0.152747 ... ... 22'0 -1'4 20'4 5200 67'2 2'3 64'7 ... ... 0.157734
0.152978 ... ... 20'6 -1'4 19'2 5250 70'7 2'4 68'3 ... ... 0.158809
0.153465 ... ... 19'4 -1'3 18'1 5300 74'4 2'4 72'0 ... ... 0.159615
0.154237 ... ... 18'3 -1'2 17'1 5350 78'3 2'5 75'6 ... ... 0.161289
0.154739 ... ... 17'3 -1'2 16'1 5400 82'2 2'6 79'4 ... ... 0.162732
0.155569 ... ... 16'3 -1'1 15'2 5450 86'1 2'6 83'3 ... ... 0.16395
0.156147 ... ... 15'4 -1'1 14'3 5500 90'2 2'7 87'3 ... ... 0.166139
0.157099 ... ... 14'6 -1'1 13'5 5550 94'3 2'7 91'4 ... ... 0.168149
0.158467 ... ... 14'0 -1'0 13'0 5600 98'4 2'7 95'5 ... ... 0.169981
0.159635 ... ... 13'3 -1'0 12'3 5650 102'6 3'0 99'6 ... ... 0.17227
0.161275 ... ... 12'6 -0'7 11'7 5700 107'1 3'0 104'1 ... ... 0.175047
0.162745 ... ... 12'2 -0'7 11'3 5750 111'4 3'1 108'3 ... ... 0.1777
0.164046 ... ... 11'6 -0'7 10'7 5800 115'7 3'1 112'6 ... ... 0.180232
0.166873 ... ... 10'6 -0'6 10'0 5900 124'7 3'2 121'5 ... ... 0.186295
0.169854 10'0 10'0 10'0 -0'6 9'2 6000 134'0 3'3 130'5 ... ... 0.192677
0.173093 ... ... 9'2 -0'5 8'5 6100 143'1 3'3 139'6 ... ... 0.198744
0.175853 ... ... 8'5 -0'5 8'0 6200 152'3 3'3 149'0 ... ... 0.205235
0.179017 ... ... 8'0 -0'4 7'4 6300 161'6 3'4 158'2 ... ... 0.212209
0.180844 ... ... 7'4 -0'5 6'7 6400 171'1 3'4 167'5 ... ... 0.218974
0.184123 ... ... 7'0 -0'4 6'4 6500 180'5 3'5 177'0 ... ... 0.226292
0.186052 ... ... 6'4 -0'4 6'0 6600 190'1 3'5 186'4 ... ... 0.233444
0.188625 ... ... 6'0 -0'3 5'5 6700 199'6 3'6 196'0 ... ... 0.241199
0.190859 ... ... 5'5 -0'3 5'2 6800 209'3 3'6 205'5 ... ... 0.248815
0.193923 ... ... 5'3 -0'3 5'0 6900 219'1 3'6 215'3 ... ... 0.257064
0.195515 ... ... 5'0 -0'3 4'5 7000 228'7 3'6 225'1 ... ... 0.265191

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.