DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1136'4
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 ... ... 326'3 0'0 326'3 8100 0'1 0'0 0'1 ... ... 2.391867
0 ... ... 316'3 0'0 316'3 8200 0'1 0'0 0'1 ... ... 2.312432
0 ... ... 306'3 0'0 306'3 8300 0'1 0'0 0'1 ... ... 2.233788
0 ... ... 296'3 0'0 296'3 8400 0'1 0'0 0'1 ... ... 2.155889
0 ... ... 286'3 0'0 286'3 8500 0'1 0'0 0'1 ... ... 2.078749
0 ... ... 276'3 0'0 276'3 8600 0'1 0'0 0'1 ... ... 2.002341
0 ... ... 266'3 0'0 266'3 8700 0'1 0'0 0'1 ... ... 1.92664
0 ... ... 256'3 0'0 256'3 8800 0'1 0'0 0'1 ... ... 1.851588
0 ... ... 246'3 0'0 246'3 8900 0'1 0'0 0'1 ... ... 1.777188
0 ... ... 236'3 0'0 236'3 9000 0'1 0'0 0'1 ... ... 1.703414
0 ... ... 226'3 0'0 226'3 9100 0'1 0'0 0'1 ... ... 1.630224
0 ... ... 216'3 0'0 216'3 9200 0'1 0'0 0'1 ... ... 1.557552
0 ... ... 206'3 0'0 206'3 9300 0'1 0'0 0'1 ... ... 1.485461
0 ... ... 196'3 0'0 196'3 9400 0'1 0'0 0'1 ... ... 1.413893
0 ... ... 186'3 0'0 186'3 9500 0'1 0'0 0'1 ... ... 1.342748
0 ... ... 176'3 0'0 176'3 9600 0'1 0'0 0'1 ... ... 1.27205
0 ... ... 166'3 0'0 166'3 9700 0'1 0'0 0'1 ... ... 1.201819
0 ... ... 156'3 0'0 156'3 9800 0'1 0'0 0'1 ... ... 1.13191
0 ... ... 146'3 0'0 146'3 9900 0'1 0'0 0'1 ... ... 1.062352
0 ... ... 136'3 0'0 136'3 10000 0'1 0'0 0'1 ... ... 0.993107
0 ... ... 128'3 0'0 128'3 10080 0'1 0'0 0'1 ... ... 0.937888
0 ... ... 126'3 0'0 126'3 10100 0'1 0'0 0'1 ... ... 0.924107
0 ... ... 124'3 0'0 124'3 10120 0'1 0'0 0'1 ... ... 0.910335
0 ... ... 122'3 0'0 122'3 10140 0'1 0'0 0'1 ... ... 0.896571
0 ... ... 120'3 0'0 120'3 10160 0'1 0'0 0'1 ... ... 0.88281
0 ... ... 118'3 0'0 118'3 10180 0'1 0'0 0'1 ... ... 0.869051
0 ... ... 116'3 0'0 116'3 10200 0'1 0'0 0'1 ... ... 0.855305
0 ... ... 114'3 0'0 114'3 10220 0'1 0'0 0'1 ... ... 0.841565
0 ... ... 112'3 0'0 112'3 10240 0'1 0'0 0'1 ... ... 0.827832
0 ... ... 110'3 0'0 110'3 10260 0'1 0'0 0'1 ... ... 0.814105
0 ... ... 108'3 0'0 108'3 10280 0'1 0'0 0'1 ... ... 0.800382
0 ... ... 106'3 0'0 106'3 10300 0'1 0'0 0'1 ... ... 0.786663
0 ... ... 104'3 0'0 104'3 10320 0'1 0'0 0'1 ... ... 0.772948
0 ... ... 102'3 0'0 102'3 10340 0'1 0'0 0'1 ... ... 0.759231
0 ... ... 100'3 0'0 100'3 10360 0'1 0'0 0'1 ... ... 0.745504
0 ... ... 98'3 0'0 98'3 10380 0'1 0'0 0'1 ... ... 0.731785
0 ... ... 96'3 0'0 96'3 10400 0'1 0'0 0'1 ... ... 0.718075
0 ... ... 94'3 0'0 94'3 10420 0'1 0'0 0'1 ... ... 0.704367
0 ... ... 92'3 0'0 92'3 10440 0'1 0'0 0'1 ... ... 0.690658
0 ... ... 90'3 0'0 90'3 10460 0'1 0'0 0'1 ... ... 0.676948
0 ... ... 88'3 0'0 88'3 10480 0'1 0'0 0'1 ... ... 0.663236
0 ... ... 86'3 0'0 86'3 10500 0'1 0'0 0'1 ... ... 0.64951
0 ... ... 84'3 0'0 84'3 10520 0'1 0'0 0'1 ... ... 0.635774
0 ... ... 82'3 0'0 82'3 10540 0'1 0'0 0'1 ... ... 0.622037
0 ... ... 80'3 0'0 80'3 10560 0'1 0'0 0'1 ... ... 0.608307
0 ... ... 78'3 0'0 78'3 10580 0'1 0'0 0'1 ... ... 0.594571
0 ... ... 76'3 0'0 76'3 10600 0'1 0'0 0'1 ... ... 0.580828
0 ... ... 74'3 0'0 74'3 10620 0'1 0'0 0'1 ... ... 0.567073
0 ... ... 72'3 0'0 72'3 10640 0'1 0'0 0'1 ... ... 0.553292
0 ... ... 70'3 0'0 70'3 10660 0'1 0'0 0'1 ... ... 0.5395
0 ... ... 68'3 0'0 68'3 10680 0'1 0'0 0'1 ... ... 0.525705
0 ... ... 66'3 0'0 66'3 10700 0'1 0'0 0'1 ... ... 0.511905
0 ... ... 64'3 0'0 64'3 10720 0'1 0'0 0'1 ... ... 0.49809
0 ... ... 62'3 0'0 62'3 10740 0'1 0'0 0'1 ... ... 0.484246
0 ... ... 60'3 0'0 60'3 10760 0'1 0'0 0'1 ... ... 0.470374
0 ... ... 58'3 0'0 58'3 10780 0'1 0'0 0'1 ... ... 0.456484
0 ... ... 56'3 0'0 56'3 10800 0'1 0'0 0'1 ... ... 0.442589
0 ... ... 54'3 0'0 54'3 10820 0'1 0'0 0'1 ... ... 0.42867
0 ... ... 52'3 0'0 52'3 10840 0'1 0'0 0'1 ... ... 0.414706
0 ... ... 50'3 0'0 50'3 10860 0'1 0'0 0'1 ... ... 0.40071
0 ... ... 48'3 0'0 48'3 10880 0'1 0'0 0'1 ... ... 0.386691
0 42'5 42'5 46'3 -3'6 42'5 10900 0'1 0'0 0'1 ... ... 0.372647
0 ... ... 44'3 0'0 44'3 10920 0'1 0'0 0'1 ... ... 0.358547
0 ... ... 42'3 0'0 42'3 10940 0'1 0'0 0'1 ... ... 0.344403
0 ... ... 40'3 0'0 40'3 10960 0'1 0'0 0'1 ... ... 0.330226
0 ... ... 38'3 0'0 38'3 10980 0'2 0'0 0'2 0'2 0'2 0.353097
0.204509 ... ... 36'4 0'0 36'4 11000 0'2 0'0 0'2 ... ... 0.337567
0.193128 ... ... 34'4 0'0 34'4 11020 0'3 0'0 0'3 ... ... 0.347148
0.274068 ... ... 32'5 0'0 32'5 11040 0'3 0'0 0'3 ... ... 0.330582
0.25946 ... ... 30'5 0'0 30'5 11060 0'3 0'0 0'3 ... ... 0.31391
0.27519 ... ... 28'6 0'0 28'6 11080 0'3 -0'1 0'4 0'3 0'3 0.297116
0 23'5 22'6 26'7 -4'1 22'6 11100 0'5 0'0 0'5 0'5 0'5 0.313928
0.280677 ... ... 25'0 0'0 25'0 11120 0'5 -0'1 0'6 0'7 0'5 0.295505
0.290314 ... ... 23'2 0'0 23'2 11140 0'4 -0'4 1'0 0'4 0'4 0.262356
0.282577 ... ... 21'3 0'0 21'3 11160 1'1 0'0 1'1 ... ... 0.303881
0.292558 ... ... 19'6 0'0 19'6 11180 1'4 0'0 1'4 ... ... 0.310661
0.288175 ... ... 18'0 0'0 18'0 11200 1'1 -0'5 1'6 2'1 1'0 0.26133
0.288657 ... ... 16'3 0'0 16'3 11220 2'1 0'0 2'1 2'1 2'1 0.303519
0.29231 ... ... 14'7 0'0 14'7 11240 2'7 0'2 2'5 2'7 2'6 0.319156
0.298062 ... ... 13'4 0'0 13'4 11260 3'2 0'0 3'2 ... ... 0.310554
0.299426 ... ... 12'1 0'0 12'1 11280 3'7 0'0 3'7 ... ... 0.311197
0.115303 11'0 7'1 10'6 -3'5 7'1 11300 5'4 1'0 4'4 5'4 4'0 0.352914
0.318276 10'0 6'3 9'4 0'4 10'0 11320 5'4 0'2 5'2 5'4 5'4 0.318256
0.233536 6'7 6'6 8'3 -1'4 6'7 11340 7'0 0'7 6'1 7'0 7'0 0.345493
0.300213 ... ... 7'3 0'0 7'3 11360 7'1 0'0 7'1 ... ... 0.310752
0.203747 4'1 4'1 6'3 -2'2 4'1 11380 9'6 1'5 8'1 9'6 8'0 0.378196
0.277828 5'2 3'3 5'4 -0'4 5'0 11400 7'6 -1'4 9'2 11'0 7'6 0.245474
0.301285 ... ... 4'6 0'0 4'6 11420 10'4 0'0 10'4 ... ... 0.312304
0.288022 3'6 3'6 4'0 -0'2 3'6 11440 14'0 2'2 11'6 14'0 14'0 0.411521
0.305755 ... ... 3'4 0'0 3'4 11460 13'2 0'0 13'2 ... ... 0.317753
0.255854 2'1 2'0 3'0 -1'0 2'0 11480 14'6 0'0 14'6 ... ... 0.321518
0.308479 2'4 1'7 2'4 0'0 2'4 11500 16'2 0'0 16'2 ... ... 0.322089
0.311612 ... ... 2'1 0'0 2'1 11520 17'7 0'0 17'7 ... ... 0.326251
0.319487 ... ... 1'7 0'0 1'7 11540 19'4 0'0 19'4 ... ... 0.32745
0.278302 1'0 1'0 1'4 -0'4 1'0 11560 21'2 0'0 21'2 ... ... 0.333701
0.318446 ... ... 1'2 0'0 1'2 11580 23'0 0'0 23'0 ... ... 0.337565
0.305771 1'0 0'7 1'1 -0'2 0'7 11600 28'0 3'1 24'7 28'0 27'0 0.54285
0.324354 ... ... 0'7 0'0 0'7 11620 26'5 0'0 26'5 ... ... 0.347703
0.329548 ... ... 0'6 0'0 0'6 11640 28'4 0'0 28'4 ... ... 0.355204
0.332503 ... ... 0'5 0'0 0'5 11660 30'3 0'0 30'3 ... ... 0.361049
0.332655 ... ... 0'4 0'0 0'4 11680 32'2 0'0 32'2 ... ... 0.364982
0.329032 0'5 0'3 0'4 -0'1 0'3 11700 34'2 0'0 34'2 ... ... 0.382235
0.344461 ... ... 0'3 0'0 0'3 11720 36'1 0'0 36'1 ... ... 0.383273
0.359744 ... ... 0'3 0'0 0'3 11740 38'1 0'0 38'1 ... ... 0.399725
0.348507 ... ... 0'2 0'0 0'2 11760 40'0 0'0 40'0 ... ... 0.397234
0.362772 0'2 0'2 0'2 0'0 0'2 11780 42'0 0'0 42'0 ... ... 0.412896
0.376918 0'2 0'2 0'1 0'1 0'2 11800 43'7 0'0 43'7 ... ... 0.405708
0.35125 ... ... 0'1 0'0 0'1 11820 43'6 -2'1 45'7 43'6 43'6 0
0.364125 ... ... 0'1 0'0 0'1 11840 47'7 0'0 47'7 ... ... 0.435286
0.376912 ... ... 0'1 0'0 0'1 11860 49'7 0'0 49'7 ... ... 0.449914
0.389639 0'1 0'1 0'1 0'0 0'1 11880 51'7 0'0 51'7 ... ... 0.464445
0.40229 ... ... 0'1 0'0 0'1 11900 53'7 0'0 53'7 ... ... 0.47888
0.414858 ... ... 0'1 0'0 0'1 11920 55'7 0'0 55'7 ... ... 0.493221
0.427346 ... ... 0'1 0'0 0'1 11940 57'7 0'0 57'7 ... ... 0.507472
0.439776 ... ... 0'1 0'0 0'1 11960 59'7 0'0 59'7 ... ... 0.52164
0.452151 ... ... 0'1 0'0 0'1 11980 61'7 0'0 61'7 ... ... 0.535727
0.464461 ... ... 0'1 0'0 0'1 12000 63'7 0'0 63'7 ... ... 0.549733
0.476694 ... ... 0'1 0'0 0'1 12020 65'7 0'0 65'7 ... ... 0.563659
0.488863 ... ... 0'1 0'0 0'1 12040 67'7 0'0 67'7 ... ... 0.57751
0.500975 ... ... 0'1 0'0 0'1 12060 69'7 0'0 69'7 ... ... 0.59129
0.513047 ... ... 0'1 0'0 0'1 12080 71'7 0'0 71'7 ... ... 0.605002
0.525064 ... ... 0'1 0'0 0'1 12100 73'7 0'0 73'7 ... ... 0.618646
0.537023 ... ... 0'1 0'0 0'1 12120 75'7 0'0 75'7 ... ... 0.632217
0.548914 ... ... 0'1 0'0 0'1 12140 77'7 0'0 77'7 ... ... 0.645724
0.584293 ... ... 0'1 0'0 0'1 12200 83'7 0'0 83'7 ... ... 0.685876
0.642329 ... ... 0'1 0'0 0'1 12300 93'7 0'0 93'7 ... ... 0.751624
0.69927 ... ... 0'1 0'0 0'1 12400 103'7 0'0 103'7 ... ... 0.816046
0.755163 ... ... 0'1 0'0 0'1 12500 113'7 0'0 113'7 ... ... 0.879247
0.810152 ... ... 0'1 0'0 0'1 12600 123'7 0'0 123'7 ... ... 0.941334
0.864238 ... ... 0'1 0'0 0'1 12700 133'7 0'0 133'7 ... ... 1.002385
0.917519 ... ... 0'1 0'0 0'1 12800 143'7 0'0 143'7 ... ... 1.062462
0.970009 ... ... 0'1 0'0 0'1 12900 153'7 0'0 153'7 ... ... 1.121637
1.021771 ... ... 0'1 0'0 0'1 13000 163'7 0'0 163'7 ... ... 1.179943
1.072813 ... ... 0'1 0'0 0'1 13100 173'7 0'0 173'7 ... ... 1.237435
1.123198 ... ... 0'1 0'0 0'1 13200 183'7 0'0 183'7 ... ... 1.294164
1.172951 ... ... 0'1 0'0 0'1 13300 193'7 0'0 193'7 ... ... 1.350135
1.22206 ... ... 0'1 0'0 0'1 13400 203'7 0'0 203'7 ... ... 1.405393
1.270567 ... ... 0'1 0'0 0'1 13500 213'7 0'0 213'7 ... ... 1.459994
1.318536 ... ... 0'1 0'0 0'1 13600 223'7 0'0 223'7 ... ... 1.513934
1.365957 ... ... 0'1 0'0 0'1 13700 233'7 0'0 233'7 ... ... 1.567226
1.412789 ... ... 0'1 0'0 0'1 13800 243'7 0'0 243'7 ... ... 1.619915
1.459105 ... ... 0'1 0'0 0'1 13900 253'7 0'0 253'7 ... ... 1.672036

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.