DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 585'6
Expiration Date: 11/20/26

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.566458 ... ... 302'0 -6'2 295'6 2900 0'1 0'0 0'1 ... ... 0.294939
0.538597 ... ... 292'0 -6'2 285'6 3000 0'1 0'0 0'1 ... ... 0.281646
0.511728 ... ... 282'0 -6'2 275'6 3100 0'1 0'0 0'1 ... ... 0.268777
0.485782 ... ... 272'0 -6'2 265'6 3200 0'1 0'0 0'1 ... ... 0.256303
0.460696 ... ... 262'0 -6'2 255'6 3300 0'2 0'0 0'2 ... ... 0.264012
0.436414 ... ... 252'0 -6'2 245'6 3400 0'2 0'0 0'2 ... ... 0.251415
0.412885 ... ... 242'0 -6'2 235'6 3500 0'3 0'1 0'2 ... ... 0.25166
0.390061 ... ... 232'0 -6'2 225'6 3600 0'4 0'1 0'3 ... ... 0.248674
0.367902 ... ... 222'0 -6'2 215'6 3700 0'4 0'0 0'4 ... ... 0.236111
0.346369 ... ... 212'0 -6'2 205'6 3800 0'5 0'0 0'5 ... ... 0.231191
0.325425 ... ... 202'0 -6'2 195'6 3900 0'7 0'1 0'6 ... ... 0.230587
0.305039 ... ... 192'0 -6'2 185'6 4000 1'0 0'1 0'7 ... ... 0.222871
0.285181 ... ... 182'0 -6'2 175'6 4100 1'2 0'1 1'1 ... ... 0.218648
0.267751 ... ... 172'1 -6'2 165'7 4200 1'5 0'1 1'4 ... ... 0.216287
0.254397 ... ... 162'3 -6'1 156'2 4300 2'1 0'2 1'7 ... ... 0.214664
0.241115 ... ... 152'6 -6'1 146'5 4400 2'5 0'1 2'4 2'5 2'5 0.210919
0.232679 ... ... 143'3 -6'0 137'3 4500 3'3 0'2 3'1 ... ... 0.209499
0.228224 ... ... 138'6 -6'0 132'6 4550 3'7 0'2 3'5 ... ... 0.209699
0.226487 ... ... 134'2 -5'7 128'3 4600 4'3 0'3 4'0 ... ... 0.209204
0.222996 ... ... 129'6 -5'7 123'7 4650 5'0 0'3 4'5 ... ... 0.209608
0.220557 ... ... 125'3 -5'7 119'4 4700 5'5 0'4 5'1 ... ... 0.209315
0.218997 ... ... 121'0 -5'6 115'2 4750 6'2 0'3 5'7 ... ... 0.208428
0.218161 ... ... 116'6 -5'5 111'1 4800 7'1 0'5 6'4 ... ... 0.209437
0.217911 ... ... 112'5 -5'4 107'1 4850 8'0 0'5 7'3 ... ... 0.209713
0.21711 ... ... 108'4 -5'3 103'1 4900 9'0 0'6 8'2 ... ... 0.21042
0.216796 ... ... 104'5 -5'3 99'2 4950 10'0 0'6 9'2 ... ... 0.210464
0.216883 ... ... 100'6 -5'2 95'4 5000 11'2 0'7 10'3 ... ... 0.211824
0.217301 ... ... 97'0 -5'1 91'7 5050 12'4 1'0 11'4 ... ... 0.212492
0.217143 ... ... 93'3 -5'1 88'2 5100 13'7 1'1 12'6 ... ... 0.213409
0.218102 ... ... 89'6 -4'7 84'7 5150 15'3 1'1 14'2 ... ... 0.214534
0.21847 ... ... 86'3 -4'7 81'4 5200 17'0 1'3 15'5 ... ... 0.215836
0.219824 ... ... 83'0 -4'5 78'3 5250 18'6 1'4 17'2 ... ... 0.217294
0.220593 ... ... 79'6 -4'4 75'2 5300 20'5 1'5 19'0 ... ... 0.218891
0.221544 ... ... 76'5 -4'3 72'2 5350 22'4 1'6 20'6 ... ... 0.2199
0.222664 ... ... 73'5 -4'2 69'3 5400 24'4 1'7 22'5 ... ... 0.221072
0.223943 ... ... 70'6 -4'1 66'5 5450 26'6 2'1 24'5 ... ... 0.22308
0.225377 ... ... 67'7 -3'7 64'0 5500 28'7 2'1 26'6 ... ... 0.223872
0.226307 ... ... 65'2 -3'7 61'3 5550 31'2 2'2 29'0 ... ... 0.225495
0.227413 ... ... 62'5 -3'6 58'7 5600 33'6 2'4 31'2 ... ... 0.227269
0.228692 ... ... 60'1 -3'5 56'4 5650 36'1 2'4 33'5 ... ... 0.227921
0.230149 ... ... 57'5 -3'3 54'2 5700 38'6 2'5 36'1 ... ... 0.229395
0.230537 ... ... 55'3 -3'4 51'7 5750 41'3 2'5 38'6 ... ... 0.230424
0.231753 ... ... 53'1 -3'3 49'6 5800 44'1 2'6 41'3 ... ... 0.23165
0.232556 ... ... 51'0 -3'3 47'5 5850 46'7 2'6 44'1 ... ... 0.232462
0.233575 ... ... 48'7 -3'2 45'5 5900 49'6 2'7 46'7 ... ... 0.23349
0.234205 ... ... 46'7 -3'2 43'5 5950 52'6 2'7 49'7 ... ... 0.234743
0.235684 ... ... 45'0 -3'1 41'7 6000 55'7 3'0 52'7 ... ... 0.23623
0.236795 ... ... 43'1 -3'0 40'1 6050 59'0 3'1 55'7 ... ... 0.237351
0.238165 ... ... 41'3 -2'7 38'4 6100 62'2 3'2 59'0 ... ... 0.23873
0.239189 ... ... 39'6 -2'7 36'7 6150 65'4 3'2 62'2 ... ... 0.239765
0.240497 ... ... 38'1 -2'6 35'3 6200 68'7 3'3 65'4 ... ... 0.241085
0.241479 ... ... 36'4 -2'5 33'7 6250 72'3 3'4 68'7 ... ... 0.242705
0.242772 ... ... 35'1 -2'5 32'4 6300 75'7 3'4 72'3 ... ... 0.244015
0.244393 ... ... 33'5 -2'3 31'2 6350 79'4 3'5 75'7 ... ... 0.245655
0.245723 ... ... 32'2 -2'2 30'0 6400 83'1 3'6 79'3 ... ... 0.247006
0.246766 ... ... 31'0 -2'2 28'6 6450 86'7 3'7 83'0 ... ... 0.248718
0.24818 30'0 30'0 29'6 -2'1 27'5 6500 90'5 4'0 86'5 ... ... 0.250161
0.249325 ... ... 28'5 -2'1 26'4 6550 94'3 4'0 90'3 ... ... 0.251339
0.250204 ... ... 27'3 -2'0 25'3 6600 98'2 4'1 94'1 ... ... 0.252923
0.251498 ... ... 26'3 -2'0 24'3 6650 102'1 4'1 98'0 ... ... 0.254261
0.252543 ... ... 25'3 -2'0 23'3 6700 106'1 4'2 101'7 ... ... 0.256041
0.25404 ... ... 24'3 -1'7 22'4 6750 110'1 4'3 105'6 ... ... 0.257598
0.255311 ... ... 23'3 -1'6 21'5 6800 114'1 4'3 109'6 ... ... 0.258931
0.256354 ... ... 22'4 -1'6 20'6 6850 118'1 4'3 113'6 ... ... 0.260042
0.257171 ... ... 21'5 -1'6 19'7 6900 122'2 4'4 117'6 ... ... 0.261657
0.258502 ... ... 20'6 -1'5 19'1 6950 126'3 4'4 121'7 ... ... 0.263073
0.259629 ... ... 20'0 -1'5 18'3 7000 130'5 4'5 126'0 ... ... 0.265038
0.260548 ... ... 19'2 -1'5 17'5 7050 134'6 4'4 130'2 ... ... 0.266065
0.262045 ... ... 18'4 -1'4 17'0 7100 139'0 4'5 134'3 ... ... 0.267666
0.26336 ... ... 17'7 -1'4 16'3 7150 143'3 4'6 138'5 ... ... 0.269878
0.264491 ... ... 17'1 -1'3 15'6 7200 147'5 4'6 142'7 ... ... 0.27114
0.265437 ... ... 16'4 -1'3 15'1 7250 152'0 4'6 147'2 ... ... 0.273039
0.267044 ... ... 16'0 -1'3 14'5 7300 156'3 4'7 151'4 ... ... 0.274789
0.268906 ... ... 14'7 -1'3 13'4 7400 165'2 5'0 160'2 ... ... 0.278696
0.271892 ... ... 13'6 -1'1 12'5 7500 174'1 5'0 169'1 ... ... 0.282063
0.274297 ... ... 12'7 -1'1 11'6 7600 183'1 5'1 178'0 ... ... 0.285803
0.277101 ... ... 12'0 -1'0 11'0 7700 192'2 5'1 187'1 ... ... 0.290006
0.279377 ... ... 11'1 -0'7 10'2 7800 201'4 5'3 196'1 ... ... 0.294761
0.282186 ... ... 10'4 -0'7 9'5 7900 210'6 5'3 205'3 ... ... 0.299159
0.284526 ... ... 9'7 -0'7 9'0 8000 220'0 5'3 214'5 ... ... 0.303209
0.28755 ... ... 9'2 -0'6 8'4 8100 229'3 5'3 224'0 ... ... 0.307967
0.288959 ... ... 8'5 -0'6 7'7 8200 238'7 5'4 233'3 ... ... 0.31352
0.29239 ... ... 8'1 -0'5 7'4 8300 248'3 5'5 242'6 ... ... 0.318847
0.294183 ... ... 7'6 -0'6 7'0 8400 257'7 5'5 252'2 ... ... 0.323956
0.296913 ... ... 7'2 -0'5 6'5 8500 267'3 5'5 261'6 ... ... 0.328851
0.299305 ... ... 6'7 -0'5 6'2 8600 277'0 5'5 271'3 ... ... 0.334707
0.302834 ... ... 6'4 -0'4 6'0 8700 286'5 5'6 280'7 ... ... 0.340406
0.304585 ... ... 6'1 -0'4 5'5 8800 296'3 5'7 290'4 ... ... 0.347151

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.