DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 523'4
Expiration Date: 11/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.786402 ... ... 241'4 2'0 243'4 2800 0'1 0'0 0'1 ... ... 0.553814
0.741914 ... ... 231'4 2'0 233'4 2900 0'1 0'0 0'1 ... ... 0.524974
0.698998 ... ... 221'4 2'0 223'4 3000 0'1 0'0 0'1 ... ... 0.497068
0.657545 ... ... 211'4 2'0 213'4 3100 0'1 0'0 0'1 ... ... 0.470019
0.617459 ... ... 201'4 2'0 203'4 3200 0'1 0'0 0'1 ... ... 0.443772
0.57865 ... ... 191'4 2'0 193'4 3300 0'1 0'0 0'1 ... ... 0.41827
0.541039 ... ... 181'4 2'0 183'4 3400 0'1 0'0 0'1 ... ... 0.393454
0.504552 ... ... 171'4 2'0 173'4 3500 0'1 0'0 0'1 ... ... 0.369285
0.469123 ... ... 161'4 2'0 163'4 3600 0'1 0'0 0'1 ... ... 0.345711
0.43469 ... ... 151'4 2'0 153'4 3700 0'1 0'0 0'1 ... ... 0.322693
0.401199 ... ... 141'4 2'0 143'4 3800 0'1 0'0 0'1 ... ... 0.300188
0.368597 ... ... 131'4 2'0 133'4 3900 0'1 0'0 0'1 ... ... 0.278159
0.336839 ... ... 121'4 2'0 123'4 4000 0'1 0'0 0'1 ... ... 0.256569
0.305881 ... ... 111'4 2'0 113'4 4100 0'1 0'0 0'1 ... ... 0.23538
0.290688 ... ... 106'4 2'0 108'4 4150 0'1 -0'1 0'2 ... ... 0.224924
0.275681 ... ... 101'4 2'0 103'4 4200 0'2 0'0 0'2 ... ... 0.235016
0.260854 ... ... 96'4 2'0 98'4 4250 0'2 -0'1 0'3 ... ... 0.223939
0.246204 ... ... 91'5 1'7 93'4 4300 0'3 0'0 0'3 ... ... 0.226228
0.239759 ... ... 86'5 2'0 88'5 4350 0'3 -0'1 0'4 ... ... 0.214766
0.23253 ... ... 81'6 2'0 83'6 4400 0'4 -0'1 0'5 ... ... 0.213234
0.224635 ... ... 77'0 1'7 78'7 4450 0'5 -0'1 0'6 ... ... 0.209583
0.216158 ... ... 72'1 1'7 74'0 4500 0'7 -0'1 1'0 1'0 1'0 0.210692
0.21214 ... ... 67'4 1'6 69'2 4550 1'1 -0'1 1'2 1'0 1'0 0.208818
0.206623 ... ... 62'7 1'5 64'4 4600 1'3 -0'2 1'5 1'3 1'3 0.204879
0.207251 ... ... 58'2 1'6 60'0 4650 1'6 -0'3 2'1 ... ... 0.203124
0.201993 ... ... 53'7 1'4 55'3 4700 2'2 -0'3 2'5 2'5 2'5 0.202408
0.200921 ... ... 49'4 1'4 51'0 4750 2'6 -0'5 3'3 3'5 2'6 0.19926
0.199923 44'6 44'6 45'3 1'3 46'6 4800 3'4 -0'5 4'1 ... ... 0.199117
0.200855 ... ... 41'4 1'2 42'6 4850 4'4 -0'6 5'2 5'7 5'4 0.200717
0.20097 ... ... 37'6 1'1 38'7 4900 5'5 -0'6 6'3 7'1 5'5 0.201363
0.202058 ... ... 34'2 1'0 35'2 4950 6'7 -1'0 7'7 7'7 7'7 0.201125
0.202108 ... ... 30'7 0'7 31'6 5000 8'3 -1'1 9'4 10'5 9'2 0.20168
0.204294 ... ... 27'7 0'6 28'5 5050 10'2 -1'2 11'4 ... ... 0.204306
0.205283 ... ... 25'0 0'5 25'5 5100 12'2 -1'3 13'5 14'6 12'2 0.205692
0.206634 21'7 21'7 22'3 0'4 22'7 5150 14'4 -1'3 15'7 17'4 17'2 0.207413
0.20833 19'5 19'5 20'0 0'3 20'3 5200 16'7 -1'5 18'4 ... ... 0.208066
0.210412 ... ... 17'6 0'3 18'1 5250 19'5 -1'5 21'2 ... ... 0.210524
0.21297 15'0 13'2 15'6 0'3 16'1 5300 22'4 -1'6 24'2 25'6 23'0 0.212057
0.214722 11'7 11'7 14'0 0'2 14'2 5350 25'5 -1'6 27'3 ... ... 0.214177
0.215762 12'3 10'6 12'3 0'1 12'4 5400 28'7 -1'7 30'6 32'2 32'2 0.215594
0.217665 10'2 10'2 10'7 0'1 11'0 5450 32'3 -1'7 34'2 ... ... 0.217894
0.220676 9'5 8'7 9'5 0'1 9'6 5500 36'1 -1'6 37'7 ... ... 0.221332
0.221854 ... ... 8'3 0'1 8'4 5550 39'7 -1'7 41'6 ... ... 0.222979
0.224538 7'0 6'1 7'3 0'1 7'4 5600 43'7 -1'7 45'6 ... ... 0.226183
0.227348 5'3 5'3 6'4 0'1 6'5 5650 47'7 -1'7 49'6 ... ... 0.227758
0.230496 ... ... 5'6 0'1 5'7 5700 52'1 -1'7 54'0 ... ... 0.231448
0.232174 ... ... 5'1 0'0 5'1 5750 56'3 -1'7 58'2 ... ... 0.233744
0.234459 ... ... 4'4 0'0 4'4 5800 60'6 -2'0 62'6 ... ... 0.236732
0.237676 4'0 4'0 4'0 0'0 4'0 5850 65'1 -2'0 67'1 ... ... 0.238382
0.239654 3'4 3'4 3'5 -0'1 3'4 5900 69'6 -2'0 71'6 ... ... 0.243633
0.243031 ... ... 3'2 -0'1 3'1 5950 74'2 -2'0 76'2 ... ... 0.245318
0.245328 2'7 2'6 2'7 -0'1 2'6 6000 78'7 -2'0 80'7 ... ... 0.248592
0.249657 ... ... 2'4 0'0 2'4 6050 83'5 -2'0 85'5 ... ... 0.25398
0.253181 ... ... 2'2 0'0 2'2 6100 88'3 -2'0 90'3 ... ... 0.258713
0.259512 ... ... 2'1 0'0 2'1 6150 93'1 -2'0 95'1 ... ... 0.26276
0.261519 1'7 1'7 1'7 0'0 1'7 6200 97'7 -2'0 99'7 ... ... 0.266071
0.266742 ... ... 1'6 0'0 1'6 6250 102'6 -2'0 104'6 ... ... 0.272626
0.266945 ... ... 1'4 0'0 1'4 6300 107'5 -1'7 109'4 ... ... 0.278838
0.270871 ... ... 1'3 0'0 1'3 6350 112'3 -2'0 114'3 ... ... 0.280257
0.274216 ... ... 1'2 0'0 1'2 6400 117'2 -2'0 119'2 ... ... 0.285551
0.282538 ... ... 1'2 0'0 1'2 6450 122'1 -2'0 124'1 ... ... 0.290471
0.285023 1'1 1'0 1'1 0'0 1'1 6500 127'1 -2'0 129'1 ... ... 0.300195
0.293014 1'0 1'0 1'0 0'1 1'1 6550 132'0 -2'0 134'0 ... ... 0.304621
0.29457 ... ... 1'0 0'0 1'0 6600 137'0 -1'7 138'7 ... ... 0.314161
0.302245 ... ... 0'7 0'1 1'0 6650 141'7 -2'0 143'7 ... ... 0.318104
0.302767 ... ... 0'7 0'0 0'7 6700 146'7 -1'7 148'6 ... ... 0.327479
0.310136 ... ... 0'6 0'1 0'7 6750 151'6 -2'0 153'6 ... ... 0.330945
0.309461 ... ... 0'6 0'0 0'6 6800 156'6 -2'0 158'6 ... ... 0.340175
0.316532 0'5 0'5 0'5 0'1 0'6 6850 161'6 -1'7 163'5 ... ... 0.349338
0.314412 0'5 0'5 0'5 0'0 0'5 6900 166'5 -2'0 168'5 ... ... 0.352267
0.321186 ... ... 0'5 0'0 0'5 6950 171'5 -2'0 173'5 ... ... 0.361306
0.327886 ... ... 0'5 0'0 0'5 7000 176'5 -2'0 178'5 ... ... 0.370281
0.323682 ... ... 0'4 0'0 0'4 7050 181'4 -2'0 183'4 ... ... 0.372701
0.330087 ... ... 0'4 0'0 0'4 7100 186'4 -2'0 188'4 ... ... 0.38157
0.336426 ... ... 0'4 0'0 0'4 7150 191'4 -2'0 193'4 ... ... 0.390377
0.3427 ... ... 0'4 0'0 0'4 7200 196'4 -2'0 198'4 ... ... 0.399125
0.335396 ... ... 0'4 -0'1 0'3 7250 201'4 -2'0 203'4 ... ... 0.407814
0.341371 ... ... 0'3 0'0 0'3 7300 206'4 -2'0 208'4 ... ... 0.416444
0.35315 ... ... 0'3 0'0 0'3 7400 216'4 -2'0 218'4 ... ... 0.433533
0.364705 ... ... 0'3 0'0 0'3 7500 226'4 -2'0 228'4 ... ... 0.450398
0.37605 ... ... 0'3 0'0 0'3 7600 236'4 -2'0 238'4 ... ... 0.467046
0.36821 ... ... 0'2 0'0 0'2 7700 246'4 -2'0 248'4 ... ... 0.483482
0.378752 ... ... 0'2 0'0 0'2 7800 256'4 -2'0 258'4 ... ... 0.499712
0.389117 ... ... 0'2 0'0 0'2 7900 266'4 -2'0 268'4 ... ... 0.515741
0.399311 ... ... 0'2 0'0 0'2 8000 276'4 -2'0 278'4 ... ... 0.531574
0.409334 ... ... 0'2 0'0 0'2 8100 286'4 -2'0 288'4 ... ... 0.547217
0.388614 ... ... 0'1 0'0 0'1 8200 296'4 -2'0 298'4 ... ... 0.562674
0.397772 ... ... 0'1 0'0 0'1 8300 306'4 -2'0 308'4 ... ... 0.57795
0.406795 ... ... 0'1 0'0 0'1 8400 316'4 -2'0 318'4 ... ... 0.593049
0.415686 ... ... 0'1 0'0 0'1 8500 326'4 -2'0 328'4 ... ... 0.607975
0.424446 ... ... 0'1 0'0 0'1 8600 336'4 -2'0 338'4 ... ... 0.622733
0.433074 ... ... 0'1 0'0 0'1 8700 346'4 -2'0 348'4 ... ... 0.637327
0.44158 ... ... 0'1 0'0 0'1 8800 356'4 -2'0 358'4 ... ... 0.65176
0.449968 ... ... 0'1 0'0 0'1 8900 366'4 -2'0 368'4 ... ... 0.666036
0.458241 ... ... 0'1 0'0 0'1 9000 376'4 -2'0 378'4 ... ... 0.680159
0.466402 ... ... 0'1 0'0 0'1 9100 386'4 -2'0 388'4 ... ... 0.694132
0.47445 ... ... 0'1 0'0 0'1 9200 396'4 -2'0 398'4 ... ... 0.707958
0.482393 ... ... 0'1 0'0 0'1 9300 406'4 -2'0 408'4 ... ... 0.721641
0.490232 ... ... 0'1 0'0 0'1 9400 416'4 -2'0 418'4 ... ... 0.735184
0.497971 ... ... 0'1 0'0 0'1 9500 426'4 -2'0 428'4 ... ... 0.748589
0.505613 ... ... 0'1 0'0 0'1 9600 436'4 -2'0 438'4 ... ... 0.76186
0.513159 ... ... 0'1 0'0 0'1 9700 446'4 -2'0 448'4 ... ... 0.775
0.520611 ... ... 0'1 0'0 0'1 9800 456'4 -2'0 458'4 ... ... 0.788011
0.527967 ... ... 0'1 0'0 0'1 9900 466'4 -2'0 468'4 ... ... 0.800896
0.535235 ... ... 0'1 0'0 0'1 10000 476'4 -2'0 478'4 ... ... 0.813658
0.542417 ... ... 0'1 0'0 0'1 10100 486'4 -2'0 488'4 ... ... 0.826298
0.549515 ... ... 0'1 0'0 0'1 10200 496'4 -2'0 498'4 ... ... 0.83882
0.583802 ... ... 0'1 0'0 0'1 10700 546'4 -2'0 548'4 ... ... 0.899732
0.603471 ... ... 0'1 0'0 0'1 11000 576'4 -2'0 578'4 ... ... 0.934997
0.664731 ... ... 0'1 0'0 0'1 12000 676'4 -2'0 678'4 ... ... 1.046324
0.720304 ... ... 0'1 0'0 0'1 13000 776'4 -2'0 778'4 ... ... 1.149259
0.771134 ... ... 0'1 0'0 0'1 14000 876'4 -2'0 878'4 ... ... 1.245059
0.817961 ... ... 0'1 0'0 0'1 15000 976'4 -2'0 978'4 ... ... 1.334713
0.861356 ... ... 0'1 0'0 0'1 16000 1076'4 -2'0 1078'4 ... ... 1.41902
0.901771 ... ... 0'1 0'0 0'1 17000 1176'4 -2'0 1178'4 ... ... 1.498631
0.939592 ... ... 0'1 0'0 0'1 18000 1276'4 -2'0 1278'4 ... ... 1.574081
0.975105 ... ... 0'1 0'0 0'1 19000 1376'4 -2'0 1378'4 ... ... 1.645822
1.008597 ... ... 0'1 0'0 0'1 20000 1476'4 -2'0 1478'4 ... ... 1.714233
1.040253 ... ... 0'1 0'0 0'1 21000 1576'4 -2'0 1578'4 ... ... 1.779638
1.070277 ... ... 0'1 0'0 0'1 22000 1676'4 -2'0 1678'4 ... ... 1.842316
1.098816 ... ... 0'1 0'0 0'1 23000 1776'4 -2'0 1778'4 ... ... 1.902506
1.126002 ... ... 0'1 0'0 0'1 24000 1876'4 -2'0 1878'4 ... ... 1.960421
1.151969 ... ... 0'1 0'0 0'1 25000 1976'4 -2'0 1978'4 ... ... 2.016243
1.266578 ... ... 0'1 0'0 0'1 30000 2476'4 -2'0 2478'4 ... ... 2.269075

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.