DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 589'6
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
0.723836 ... ... 301'0 8'6 309'6 2800 0'1 0'0 0'1 ... ... 0.411059
0.689103 ... ... 291'0 8'6 299'6 2900 0'1 0'0 0'1 ... ... 0.392911
0.655637 ... ... 281'0 8'6 289'6 3000 0'1 0'0 0'1 ... ... 0.375362
0.623346 ... ... 271'0 8'6 279'6 3100 0'1 0'0 0'1 ... ... 0.358372
0.592151 ... ... 261'0 8'6 269'6 3200 0'1 0'0 0'1 ... ... 0.341905
0.561978 ... ... 251'0 8'6 259'6 3300 0'1 0'0 0'1 ... ... 0.325922
0.532761 ... ... 241'0 8'6 249'6 3400 0'1 0'0 0'1 ... ... 0.31039
0.50444 ... ... 231'0 8'6 239'6 3500 0'1 0'0 0'1 ... ... 0.295283
0.476961 ... ... 221'0 8'6 229'6 3600 0'1 -0'1 0'2 ... ... 0.280574
0.450275 ... ... 211'0 8'6 219'6 3700 0'2 0'0 0'2 ... ... 0.288365
0.424335 ... ... 201'0 8'6 209'6 3800 0'2 0'0 0'2 ... ... 0.273381
0.3991 ... ... 191'0 8'6 199'6 3900 0'3 0'0 0'3 ... ... 0.272654
0.374532 ... ... 181'0 8'6 189'6 4000 0'3 -0'1 0'4 ... ... 0.257698
0.350595 ... ... 171'0 8'6 179'6 4100 0'4 -0'1 0'5 ... ... 0.253104
0.327257 ... ... 161'0 8'6 169'6 4200 0'5 -0'1 0'6 ... ... 0.246378
0.304488 ... ... 151'1 8'5 159'6 4300 0'7 -0'1 1'0 0'7 0'7 0.244325
0.285239 ... ... 141'3 8'4 149'7 4400 1'1 -0'2 1'3 ... ... 0.239258
0.271899 ... ... 131'6 8'4 140'2 4500 1'5 -0'2 1'7 ... ... 0.239904
0.260717 ... ... 122'3 8'3 130'6 4600 2'1 -0'3 2'4 ... ... 0.236663
0.25717 ... ... 117'6 8'3 126'1 4650 2'4 -0'3 2'7 ... ... 0.236781
0.253213 ... ... 113'1 8'3 121'4 4700 2'7 -0'4 3'3 ... ... 0.235909
0.250915 ... ... 108'5 8'3 117'0 4750 3'3 -0'4 3'7 ... ... 0.23648
0.248044 ... ... 104'2 8'2 112'4 4800 3'7 -0'4 4'3 ... ... 0.236017
0.246435 ... ... 99'7 8'2 108'1 4850 4'4 -0'4 5'0 ... ... 0.236579
0.244165 ... ... 95'6 8'0 103'6 4900 5'1 -0'6 5'7 6'2 6'2 0.236148
0.24286 ... ... 91'5 7'7 99'4 4950 5'7 -0'6 6'5 ... ... 0.236483
0.242309 ... ... 87'5 7'6 95'3 5000 6'6 -0'7 7'5 ... ... 0.237376
0.242336 ... ... 83'6 7'5 91'3 5050 7'6 -1'0 8'6 9'1 9'1 0.238668
0.242805 ... ... 80'0 7'4 87'4 5100 8'6 -1'1 9'7 ... ... 0.23896
0.242404 ... ... 76'3 7'2 83'5 5150 9'7 -1'3 11'2 10'3 10'3 0.239607
0.243528 69'1 69'1 72'6 7'2 80'0 5200 11'1 -1'4 12'5 ... ... 0.240524
0.243754 ... ... 69'3 7'0 76'3 5250 12'4 -1'5 14'1 ... ... 0.241647
0.244225 ... ... 66'0 6'7 72'7 5300 14'0 -1'6 15'6 ... ... 0.242932
0.245895 ... ... 62'7 6'6 69'5 5350 15'5 -1'7 17'4 ... ... 0.244345
0.246693 ... ... 59'6 6'5 66'3 5400 17'2 -2'1 19'3 ... ... 0.244899
0.247635 ... ... 56'7 6'3 63'2 5450 19'1 -2'2 21'3 ... ... 0.246543
0.248704 58'4 58'4 54'1 6'1 60'2 5500 21'1 -2'3 23'4 ... ... 0.248269
0.249892 ... ... 51'4 5'7 57'3 5550 23'1 -2'5 25'6 ... ... 0.249194
0.251192 ... ... 48'7 5'6 54'5 5600 25'2 -3'0 28'2 ... ... 0.250242
0.252606 ... ... 46'4 5'4 52'0 5650 27'5 -3'1 30'6 ... ... 0.252257
0.254135 ... ... 44'1 5'3 49'4 5700 30'0 -3'2 33'2 ... ... 0.253533
0.254968 ... ... 41'7 5'1 47'0 5750 32'4 -3'3 35'7 ... ... 0.25494
0.256766 ... ... 39'4 5'2 44'6 5800 35'1 -3'4 38'5 ... ... 0.256486
0.257903 ... ... 37'3 5'1 42'4 5850 37'7 -3'4 41'3 ... ... 0.258181
0.260014 ... ... 35'3 5'1 40'4 5900 40'6 -3'4 44'2 ... ... 0.260042
0.261507 ... ... 33'4 5'0 38'4 5950 43'5 -3'5 47'2 ... ... 0.261286
0.262404 31'3 31'3 31'6 4'6 36'4 6000 46'5 -3'7 50'4 ... ... 0.262734
0.264323 ... ... 30'1 4'5 34'6 6050 49'6 -4'0 53'6 ... ... 0.264405
0.265685 ... ... 28'5 4'3 33'0 6100 53'0 -4'2 57'2 ... ... 0.266321
0.267311 ... ... 27'2 4'1 31'3 6150 56'2 -4'4 60'6 ... ... 0.2677
0.268413 ... ... 25'7 3'7 29'6 6200 59'5 -4'5 64'2 ... ... 0.269365
0.270639 ... ... 24'4 3'7 28'3 6250 63'1 -4'7 68'0 ... ... 0.271344
0.272385 ... ... 23'3 3'5 27'0 6300 66'5 -5'0 71'5 ... ... 0.27284
0.273659 ... ... 22'1 3'4 25'5 6350 70'2 -5'1 75'3 ... ... 0.274697
0.275313 ... ... 21'0 3'3 24'3 6400 74'0 -5'2 79'2 ... ... 0.276949
0.277383 ... ... 20'0 3'2 23'2 6450 77'6 -5'3 83'1 ... ... 0.278774
0.279035 21'2 21'2 19'0 3'1 22'1 6500 81'4 -5'4 87'0 ... ... 0.280176
0.280271 ... ... 18'0 3'0 21'0 6550 85'3 -5'5 91'0 ... ... 0.282043
0.281993 ... ... 17'1 2'7 20'0 6600 89'2 -5'7 95'1 ... ... 0.283515
0.283327 ... ... 16'3 2'5 19'0 6650 93'2 -6'0 99'2 ... ... 0.28551
0.285209 ... ... 15'4 2'5 18'1 6700 97'2 -6'1 103'3 ... ... 0.287142
0.286734 ... ... 14'6 2'4 17'2 6750 101'3 -6'1 107'4 ... ... 0.289363
0.287898 ... ... 14'1 2'2 16'3 6800 105'4 -6'2 111'6 ... ... 0.291254
0.289697 ... ... 13'3 2'2 15'5 6850 109'5 -6'4 116'1 ... ... 0.292814
0.292188 ... ... 12'6 2'2 15'0 6900 113'7 -6'4 120'3 ... ... 0.295053
0.293353 ... ... 12'2 2'0 14'2 6950 118'1 -6'5 124'6 ... ... 0.296998
0.29525 13'1 13'0 11'5 2'0 13'5 7000 122'4 -6'5 129'1 ... ... 0.299703
0.299284 ... ... 10'5 1'7 12'4 7100 131'2 -6'6 138'0 ... ... 0.304355
0.302231 ... ... 9'5 1'6 11'3 7200 140'0 -7'0 147'0 ... ... 0.307988
0.306509 ... ... 8'7 1'5 10'4 7300 149'0 -7'1 156'1 ... ... 0.312986
0.309866 ... ... 8'1 1'4 9'5 7400 158'0 -7'2 165'2 ... ... 0.31714
0.313623 ... ... 7'3 1'4 8'7 7500 167'2 -7'2 174'4 ... ... 0.323056
0.316525 ... ... 6'6 1'3 8'1 7600 176'3 -7'4 183'7 ... ... 0.326966
0.320038 6'1 6'1 6'2 1'2 7'4 7700 185'6 -7'4 193'2 ... ... 0.332958
0.322773 ... ... 5'6 1'1 6'7 7800 195'0 -7'5 202'5 ... ... 0.336934
0.326365 ... ... 5'2 1'1 6'3 7900 204'4 -7'5 212'1 ... ... 0.343333
0.32928 ... ... 4'7 1'0 5'7 8000 213'7 -7'7 221'6 ... ... 0.347712
0.331482 ... ... 4'4 0'7 5'3 8100 223'3 -8'0 231'3 ... ... 0.353208
0.334897 ... ... 4'1 0'7 5'0 8200 233'0 -8'0 241'0 ... ... 0.359997
0.337732 ... ... 3'7 0'6 4'5 8300 242'5 -8'0 250'5 ... ... 0.36648
0.339954 ... ... 3'5 0'5 4'2 8400 252'2 -8'1 260'3 ... ... 0.372662
0.341519 ... ... 3'3 0'4 3'7 8500 261'7 -8'2 270'1 ... ... 0.378551
0.344854 3'0 3'0 3'1 0'4 3'5 8600 271'5 -8'2 279'7 ... ... 0.386054
0.347724 ... ... 2'7 0'4 3'3 8700 281'3 -8'3 289'6 ... ... 0.393365
0.350104 ... ... 2'6 0'3 3'1 8800 291'1 -8'3 299'4 ... ... 0.400489
0.354844 ... ... 2'4 0'4 3'0 8900 301'0 -8'3 309'3 ... ... 0.409425
0.356324 ... ... 2'3 0'3 2'6 9000 310'6 -8'4 319'2 ... ... 0.416231
0.360414 ... ... 2'2 0'3 2'5 9100 320'5 -8'5 329'2 ... ... 0.424908
0.360888 ... ... 2'1 0'2 2'3 9200 330'4 -8'5 339'1 ... ... 0.43347
0.364267 ... ... 2'0 0'2 2'2 9300 340'4 -8'5 349'1 ... ... 0.443963
0.367342 ... ... 1'7 0'2 2'1 9400 350'3 -8'5 359'0 ... ... 0.452316
0.370099 ... ... 1'6 0'2 2'0 9500 360'3 -8'5 369'0 ... ... 0.462608
0.372524 ... ... 1'5 0'2 1'7 9600 370'2 -8'6 379'0 ... ... 0.470763
0.374598 ... ... 1'4 0'2 1'6 9700 380'2 -8'6 389'0 ... ... 0.480863
0.380767 ... ... 1'4 0'2 1'6 9800 390'2 -8'6 399'0 ... ... 0.490865
0.382333 ... ... 1'3 0'2 1'5 9900 400'2 -8'6 409'0 ... ... 0.500771
0.383497 ... ... 1'2 0'2 1'4 10000 410'2 -8'6 419'0 ... ... 0.510583
0.389324 ... ... 1'2 0'2 1'4 10100 420'2 -8'6 429'0 ... ... 0.520302
0.38992 ... ... 1'1 0'2 1'3 10200 430'2 -8'6 439'0 ... ... 0.529932
0.405515 0'7 0'7 0'7 0'2 1'1 10700 480'2 -8'6 489'0 ... ... 0.576785
0.414128 ... ... 0'7 0'1 1'0 11000 510'2 -8'6 519'0 ... ... 0.603923
0.434731 ... ... 0'4 0'1 0'5 12000 610'2 -8'6 619'0 ... ... 0.689657
0.463378 ... ... 0'3 0'1 0'4 13000 710'2 -8'6 719'0 ... ... 0.769032
0.484489 ... ... 0'3 0'0 0'3 14000 810'2 -8'6 819'0 ... ... 0.843009
0.496523 ... ... 0'2 0'0 0'2 15000 910'2 -8'6 919'0 ... ... 0.912347
0.525868 ... ... 0'2 0'0 0'2 16000 1010'2 -8'6 1019'0 ... ... 0.977654
0.553165 ... ... 0'2 0'0 0'2 17000 1110'2 -8'6 1119'0 ... ... 1.039427
0.543973 ... ... 0'1 0'0 0'1 18000 1210'2 -8'6 1219'0 ... ... 1.098073
0.566831 ... ... 0'1 0'0 0'1 19000 1310'2 -8'6 1319'0 ... ... 1.153936
0.588364 ... ... 0'1 0'0 0'1 20000 1410'2 -8'6 1419'0 ... ... 1.207302
0.608722 ... ... 0'1 0'0 0'1 21000 1510'2 -8'6 1519'0 ... ... 1.258416
0.628017 ... ... 0'1 0'0 0'1 22000 1610'2 -8'6 1619'0 ... ... 1.307491
0.646353 ... ... 0'1 0'0 0'1 23000 1710'2 -8'6 1719'0 ... ... 1.354708
0.663827 ... ... 0'1 0'0 0'1 24000 1810'2 -8'6 1819'0 ... ... 1.400226
0.6805 ... ... 0'1 0'0 0'1 25000 1910'2 -8'6 1919'0 ... ... 1.444184
0.754086 ... ... 0'1 0'0 0'1 30000 2410'2 -8'6 2419'0 ... ... 1.644422

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.