DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 465'6
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
0.511145 ... ... 241'6 3'6 245'4 2200 0'2 0'0 0'2 ... ... 0.228768
0.479604 ... ... 231'6 3'6 235'4 2300 0'2 0'0 0'2 ... ... 0.216201
0.449609 ... ... 221'6 3'6 225'4 2400 0'3 0'0 0'3 ... ... 0.215018
0.421013 ... ... 211'6 3'6 215'4 2500 0'3 0'0 0'3 ... ... 0.202914
0.393685 ... ... 201'6 3'6 205'4 2600 0'4 0'0 0'4 ... ... 0.199057
0.367516 ... ... 191'6 3'6 195'4 2700 0'5 0'0 0'5 ... ... 0.193706
0.342408 ... ... 181'6 3'6 185'4 2800 0'6 0'0 0'6 ... ... 0.187397
0.318275 ... ... 171'6 3'6 175'4 2900 0'7 0'0 0'7 ... ... 0.180435
0.295041 ... ... 161'6 3'6 165'4 3000 1'0 -0'1 1'1 ... ... 0.173002
0.272638 ... ... 151'6 3'6 155'4 3100 1'2 0'0 1'2 ... ... 0.168429
0.251006 ... ... 141'6 3'6 145'4 3200 1'4 0'0 1'4 ... ... 0.162764
0.230092 ... ... 131'6 3'6 135'4 3300 1'6 -0'1 1'7 ... ... 0.156308
0.210978 ... ... 121'7 3'6 125'5 3400 2'1 -0'1 2'2 ... ... 0.151254
0.193549 ... ... 112'2 3'5 115'7 3500 2'5 -0'1 2'6 ... ... 0.14693
0.177669 ... ... 102'6 3'4 106'2 3600 3'2 -0'2 3'4 ... ... 0.142876
0.171423 ... ... 98'1 3'4 101'5 3650 3'5 -0'2 3'7 ... ... 0.14102
0.166188 ... ... 93'5 3'4 97'1 3700 4'0 -0'3 4'3 ... ... 0.138797
0.1609 ... ... 89'2 3'3 92'5 3750 4'4 -0'3 4'7 ... ... 0.137405
0.156481 ... ... 84'7 3'3 88'2 3800 5'1 -0'3 5'4 ... ... 0.136643
0.151937 ... ... 80'6 3'1 83'7 3850 5'6 -0'4 6'2 ... ... 0.135362
0.148966 ... ... 76'5 3'1 79'6 3900 6'5 -0'4 7'1 ... ... 0.135469
0.146541 ... ... 72'6 3'0 75'6 3950 7'4 -0'5 8'1 ... ... 0.134954
0.144568 ... ... 69'0 2'7 71'7 4000 8'5 -0'5 9'2 ... ... 0.135505
0.143694 ... ... 65'3 2'7 68'2 4050 9'6 -0'6 10'4 ... ... 0.135407
0.142359 ... ... 61'7 2'6 64'5 4100 11'1 -0'7 12'0 ... ... 0.136172
0.141937 ... ... 58'5 2'5 61'2 4150 12'5 -0'7 13'4 ... ... 0.136978
0.142303 ... ... 55'3 2'6 58'1 4200 14'2 -1'0 15'2 ... ... 0.137813
0.142125 ... ... 52'3 2'5 55'0 4250 16'0 -1'0 17'0 ... ... 0.138671
0.142647 ... ... 49'5 2'4 52'1 4300 17'7 -1'1 19'0 ... ... 0.13955
0.142643 ... ... 46'7 2'3 49'2 4350 19'7 -1'2 21'1 ... ... 0.14045
0.143286 ... ... 44'2 2'3 46'5 4400 22'0 -1'3 23'3 23'4 23'4 0.141375
0.143426 ... ... 41'6 2'2 44'0 4450 24'2 -1'3 25'5 ... ... 0.142333
0.144185 ... ... 39'3 2'2 41'5 4500 26'5 -1'4 28'1 ... ... 0.14333
0.144467 ... ... 37'1 2'1 39'2 4550 29'1 -1'4 30'5 ... ... 0.144378
0.144298 37'0 36'6 34'7 2'0 36'7 4600 31'5 -1'5 33'2 ... ... 0.144955
0.14475 ... ... 32'6 2'0 34'6 4650 34'2 -1'5 35'7 ... ... 0.145616
0.14477 ... ... 30'6 1'7 32'5 4700 36'7 -1'7 38'6 ... ... 0.145843
0.144895 ... ... 28'7 1'6 30'5 4750 39'6 -1'7 41'5 ... ... 0.146703
0.144608 ... ... 27'0 1'5 28'5 4800 42'5 -1'7 44'4 45'0 45'0 0.147156
0.144971 ... ... 25'2 1'5 26'7 4850 45'5 -2'0 47'5 ... ... 0.14774
0.14494 ... ... 23'5 1'4 25'1 4900 48'5 -2'2 50'7 ... ... 0.147942
0.145056 ... ... 22'1 1'3 23'4 4950 51'7 -2'2 54'1 ... ... 0.148836
0.145334 21'4 21'4 20'5 1'3 22'0 5000 55'1 -2'3 57'4 ... ... 0.149375
0.145244 ... ... 19'3 1'1 20'4 5050 58'5 -2'3 61'0 ... ... 0.150657
0.145902 ... ... 18'1 1'1 19'2 5100 62'1 -2'4 64'5 ... ... 0.15162
0.146222 ... ... 16'7 1'1 18'0 5150 65'6 -2'4 68'2 ... ... 0.152831
0.146782 ... ... 15'7 1'0 16'7 5200 69'4 -2'4 72'0 ... ... 0.154318
0.147614 ... ... 14'7 1'0 15'7 5250 73'2 -2'5 75'7 ... ... 0.155532
0.148146 ... ... 14'0 0'7 14'7 5300 77'1 -2'6 79'7 ... ... 0.157068
0.148995 ... ... 13'1 0'7 14'0 5350 81'1 -2'6 83'7 ... ... 0.158961
0.150201 ... ... 12'3 0'7 13'2 5400 85'1 -2'6 87'7 ... ... 0.160632
0.150505 ... ... 11'5 0'6 12'3 5450 89'2 -2'7 92'1 ... ... 0.162712
0.15186 ... ... 11'0 0'6 11'6 5500 93'3 -2'7 96'2 ... ... 0.1646
0.152304 ... ... 10'3 0'5 11'0 5550 97'5 -3'0 100'5 ... ... 0.16695
0.153901 ... ... 9'6 0'6 10'4 5600 101'7 -3'0 104'7 ... ... 0.169139
0.154579 ... ... 9'2 0'5 9'7 5650 106'2 -3'0 109'2 ... ... 0.171844
0.155772 ... ... 8'6 0'5 9'3 5700 110'5 -3'1 113'6 ... ... 0.174418
0.156769 ... ... 8'2 0'5 8'7 5750 115'0 -3'1 118'1 ... ... 0.176864
0.157566 ... ... 7'7 0'4 8'3 5800 119'4 -3'1 122'5 ... ... 0.179893
0.160229 ... ... 7'1 0'4 7'5 5900 128'5 -3'1 131'6 ... ... 0.186383
0.162241 ... ... 6'4 0'3 6'7 6000 137'6 -3'2 141'0 ... ... 0.192539
0.165471 ... ... 5'7 0'4 6'3 6100 147'1 -3'2 150'3 ... ... 0.199899
0.16722 ... ... 5'3 0'3 5'6 6200 156'4 -3'3 159'7 ... ... 0.207027
0.17048 ... ... 5'0 0'3 5'3 6300 166'0 -3'4 169'4 ... ... 0.214716
0.173348 ... ... 4'5 0'3 5'0 6400 175'5 -3'4 179'1 ... ... 0.223007
0.175817 ... ... 4'3 0'2 4'5 6500 185'3 -3'4 188'7 ... ... 0.231924
0.179114 ... ... 4'0 0'3 4'3 6600 195'0 -3'5 198'5 ... ... 0.239911
0.182118 ... ... 3'6 0'3 4'1 6700 204'7 -3'5 208'4 ... ... 0.249332
0.18483 ... ... 3'5 0'2 3'7 6800 214'6 -3'5 218'3 ... ... 0.258621
0.188653 ... ... 3'3 0'3 3'6 6900 224'5 -3'5 228'2 ... ... 0.267781
0.190838 ... ... 3'2 0'2 3'4 7000 234'4 -3'6 238'2 ... ... 0.276817

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.