DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'4
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
1.069905 ... ... 337'0 -22'4 314'4 8100 0'1 0'0 0'1 ... ... 1.04012
1.02984 ... ... 327'0 -22'4 304'4 8200 0'1 0'0 0'1 ... ... 1.00449
0.990266 ... ... 317'0 -22'4 294'4 8300 0'1 0'0 0'1 ... ... 0.969205
0.951171 ... ... 307'0 -22'4 284'4 8400 0'1 0'0 0'1 ... ... 0.934269
0.912544 ... ... 297'0 -22'4 274'4 8500 0'1 0'0 0'1 ... ... 0.899669
0.874373 ... ... 287'0 -22'4 264'4 8600 0'1 0'0 0'1 ... ... 0.865393
0.836647 ... ... 277'0 -22'4 254'4 8700 0'1 0'0 0'1 ... ... 0.831415
0.799357 ... ... 267'0 -22'4 244'4 8800 0'1 0'0 0'1 ... ... 0.797735
0.762492 ... ... 257'0 -22'4 234'4 8900 0'1 0'0 0'1 ... ... 0.764342
0.726042 ... ... 247'0 -22'4 224'4 9000 0'1 0'0 0'1 ... ... 0.731212
0.689999 ... ... 237'0 -22'4 214'4 9100 0'1 0'0 0'1 ... ... 0.698327
0.654352 ... ... 227'0 -22'4 204'4 9200 0'1 0'0 0'1 ... ... 0.665708
0.619093 ... ... 217'0 -22'4 194'4 9300 0'1 0'0 0'1 ... ... 0.633323
0.584214 ... ... 207'0 -22'4 184'4 9400 0'1 0'0 0'1 ... ... 0.60113
0.549706 ... ... 197'0 -22'4 174'4 9500 0'1 0'0 0'1 ... ... 0.569149
0.571722 ... ... 187'0 -22'3 164'5 9600 0'1 0'0 0'1 ... ... 0.537373
0.53676 ... ... 177'0 -22'3 154'5 9700 0'1 0'0 0'1 ... ... 0.505747
0.50209 ... ... 167'0 -22'3 144'5 9800 0'1 0'0 0'1 0'1 0'1 0.474282
0.467697 ... ... 157'0 -22'3 134'5 9900 0'1 0'0 0'1 0'1 0'1 0.442958
0.43356 ... ... 147'1 -22'4 124'5 10000 0'1 0'0 0'1 0'2 0'2 0.411745
0.40642 ... ... 139'1 -22'4 116'5 10080 0'1 -0'1 0'2 ... ... 0.386838
0.399658 ... ... 137'1 -22'4 114'5 10100 0'1 -0'1 0'2 0'2 0'2 0.380619
0.392904 ... ... 135'1 -22'4 112'5 10120 0'2 0'0 0'2 ... ... 0.409464
0.386159 ... ... 133'2 -22'5 110'5 10140 0'2 0'0 0'2 ... ... 0.402789
0.407722 ... ... 131'2 -22'4 108'6 10160 0'2 0'0 0'2 ... ... 0.396117
0.400698 ... ... 129'2 -22'4 106'6 10180 0'2 0'0 0'2 ... ... 0.389445
0.39368 108'4 108'4 127'2 -22'4 104'6 10200 0'2 0'0 0'2 0'2 0'2 0.382773
0.386666 ... ... 125'2 -22'4 102'6 10220 0'2 0'0 0'2 ... ... 0.376098
0.379657 ... ... 123'2 -22'4 100'6 10240 0'2 0'0 0'2 ... ... 0.369426
0.372652 ... ... 121'2 -22'4 98'6 10260 0'2 -0'1 0'3 ... ... 0.362754
0.365651 ... ... 119'2 -22'4 96'6 10280 0'2 -0'1 0'3 ... ... 0.356081
0.358653 ... ... 117'2 -22'4 94'6 10300 0'3 0'0 0'3 ... ... 0.371122
0.351659 ... ... 115'2 -22'4 92'6 10320 0'3 0'0 0'3 ... ... 0.364127
0.363898 ... ... 113'2 -22'3 90'7 10340 0'3 0'0 0'3 0'3 0'3 0.35713
0.356655 ... ... 111'3 -22'4 88'7 10360 0'3 0'0 0'3 0'3 0'3 0.35013
0.349411 ... ... 109'3 -22'4 86'7 10380 0'3 0'0 0'3 0'3 0'3 0.343125
0.342167 106'4 89'0 107'3 -22'4 84'7 10400 0'4 0'1 0'3 0'3 0'2 0.352342
0.349994 ... ... 105'3 -22'3 83'0 10420 0'4 0'0 0'4 0'3 0'3 0.345075
0.342529 ... ... 103'3 -22'3 81'0 10440 0'4 0'0 0'4 ... ... 0.337801
0.335059 ... ... 101'3 -22'3 79'0 10460 0'4 0'0 0'4 0'4 0'3 0.330517
0.327584 ... ... 99'4 -22'4 77'0 10480 0'4 0'0 0'4 ... ... 0.323227
0.320103 99'0 75'4 97'4 -22'4 75'0 10500 0'5 0'1 0'4 0'4 0'3 0.328773
0.312615 ... ... 95'4 -22'4 73'0 10520 0'5 0'1 0'4 ... ... 0.321248
0.317078 ... ... 93'4 -22'3 71'1 10540 0'5 0'0 0'5 0'4 0'4 0.313711
0.309378 ... ... 91'5 -22'4 69'1 10560 0'5 0'0 0'5 ... ... 0.306162
0.301668 ... ... 89'5 -22'4 67'1 10580 0'5 0'0 0'5 0'5 0'5 0.298599
0.293945 88'4 88'4 87'5 -22'4 65'1 10600 0'6 0'0 0'6 0'7 0'4 0.301493
0.296224 ... ... 85'5 -22'3 63'2 10620 0'6 0'0 0'6 ... ... 0.293706
0.288293 ... ... 83'6 -22'4 61'2 10640 0'7 0'1 0'6 0'6 0'6 0.295095
0.289188 ... ... 81'6 -22'3 59'3 10660 0'7 0'0 0'7 0'7 0'6 0.287095
0.28912 ... ... 79'7 -22'3 57'4 10680 1'0 0'1 0'7 0'7 0'6 0.287267
0.280814 ... ... 77'7 -22'3 55'4 10700 1'1 0'1 1'0 1'2 0'6 0.286592
0.27977 ... ... 76'0 -22'3 53'5 10720 1'2 0'2 1'0 1'1 0'7 0.285191
0.278038 ... ... 74'0 -22'2 51'6 10740 1'2 0'1 1'1 1'2 0'7 0.276641
0.275699 ... ... 72'1 -22'2 49'7 10760 1'3 0'2 1'1 1'2 0'7 0.27444
0.272813 ... ... 70'2 -22'2 48'0 10780 1'4 0'2 1'2 1'3 1'0 0.271676
0.26943 69'0 67'3 68'2 -22'1 46'1 10800 1'6 0'3 1'3 2'2 1'1 0.273867
0.270751 ... ... 66'3 -22'0 44'3 10820 1'7 0'4 1'3 2'1 1'2 0.269847
0.266235 ... ... 64'4 -22'0 42'4 10840 2'0 0'4 1'4 2'2 1'4 0.265413
0.261336 ... ... 62'5 -22'0 40'5 10860 2'2 0'5 1'5 1'5 1'3 0.265195
0.260464 ... ... 60'6 -21'7 38'7 10880 2'3 0'4 1'7 2'3 1'4 0.2598
0.258805 57'7 55'0 58'7 -21'6 37'1 10900 2'5 0'5 2'0 3'1 1'4 0.258213
0.256434 ... ... 57'1 -21'6 35'3 10920 2'7 0'6 2'1 2'0 1'7 0.255905
0.253407 55'4 55'4 55'2 -21'5 33'5 10940 3'1 0'6 2'3 3'1 2'0 0.252934
0.249766 ... ... 53'4 -21'5 31'7 10960 3'4 1'0 2'4 2'3 2'1 0.252881
0.24893 ... ... 51'6 -21'4 30'2 10980 3'6 1'0 2'6 2'3 2'2 0.248558
0.247246 49'0 46'0 50'0 -21'3 28'5 11000 4'1 1'1 3'0 5'0 2'3 0.246917
0.244776 ... ... 48'1 -21'1 27'0 11020 4'4 1'2 3'2 4'4 2'6 0.244487
0.244528 ... ... 46'3 -20'7 25'4 11040 5'0 1'4 3'4 5'1 3'0 0.244276
0.240507 ... ... 44'6 -20'7 23'7 11060 5'4 1'6 3'6 5'7 3'0 0.243139
0.241327 25'3 25'3 43'0 -20'4 22'4 11080 6'0 2'0 4'0 5'5 3'2 0.241138
0.23847 22'4 22'4 41'2 -20'2 21'0 11100 6'4 2'2 4'2 7'2 3'5 0.238308
0.237407 ... ... 39'5 -20'0 19'5 11120 7'1 2'4 4'5 8'0 3'7 0.237272
0.237963 ... ... 38'0 -19'5 18'3 11140 7'7 2'7 5'0 8'7 4'3 0.237852
0.237528 ... ... 36'3 -19'2 17'1 11160 8'5 3'2 5'3 9'1 4'6 0.23744
0.236137 17'4 17'4 34'6 -18'7 15'7 11180 9'3 3'5 5'6 7'2 4'7 0.236071
0.23622 34'4 13'5 33'2 -18'4 14'6 11200 10'2 4'0 6'2 11'1 5'0 0.236175
0.235325 ... ... 31'6 -18'1 13'5 11220 11'1 4'3 6'6 8'0 5'6 0.2353
0.235843 ... ... 30'2 -17'5 12'5 11240 12'1 4'7 7'2 10'4 6'2 0.235838
0.235378 ... ... 28'6 -17'1 11'5 11260 13'1 5'3 7'6 12'1 6'4 0.235393
0.23393 27'0 27'0 27'3 -16'6 10'5 11280 14'1 5'6 8'3 14'0 7'1 0.233965
0.233886 27'2 9'0 26'0 -16'2 9'6 11300 15'2 6'2 9'0 16'4 7'0 0.233942
0.235298 10'3 8'4 24'5 -15'5 9'0 11320 16'4 6'7 9'5 14'2 8'7 0.235374
0.235768 22'4 11'2 23'3 -15'1 8'2 11340 17'6 7'3 10'3 16'0 9'3 0.235866
0.235272 22'2 7'7 22'0 -14'4 7'4 11360 19'0 8'0 11'0 18'1 9'3 0.235393
0.236366 20'2 8'0 20'7 -14'0 6'7 11380 20'3 8'4 11'7 16'7 10'4 0.236512
0.23654 21'6 6'2 19'5 -13'3 6'2 11400 21'6 9'1 12'5 21'0 11'0 0.236713
0.238504 18'4 6'7 18'4 -12'6 5'6 11420 23'2 9'6 13'4 13'6 12'4 0.238705
0.23963 16'7 6'1 17'3 -12'1 5'2 11440 24'6 10'3 14'3 21'0 13'4 0.239861
0.239871 16'3 4'5 16'2 -11'4 4'6 11460 26'2 11'0 15'2 22'4 14'3 0.240136
0.242252 15'6 5'4 15'2 -10'7 4'3 11480 27'6 11'4 16'2 16'6 15'4 0.239467
0.243884 16'1 3'5 14'2 -10'2 4'0 11500 29'3 12'1 17'2 27'4 14'6 0.241009
0.244726 13'6 4'4 13'3 -9'6 3'5 11520 31'1 12'6 18'3 19'3 17'7 0.245111
0.24471 13'0 3'2 12'3 -9'1 3'2 11540 32'6 13'3 19'3 21'0 18'3 0.245144
0.247469 12'1 4'2 11'5 -8'5 3'0 11560 34'4 14'0 20'4 20'2 20'2 0.247954
0.249597 11'2 3'3 10'6 -8'0 2'6 11580 36'2 14'4 21'6 ... ... 0.250139
0.251049 11'4 2'3 10'0 -7'4 2'4 11600 38'0 15'0 23'0 35'0 22'0 0.251656
0.251765 10'1 9'1 9'2 -7'0 2'2 11620 39'6 15'4 24'2 24'1 24'1 0.252444
0.256253 9'6 2'1 8'5 -6'4 2'1 11640 41'4 15'7 25'5 26'1 24'7 0.252422
0.255559 8'3 1'7 8'0 -6'1 1'7 11660 43'3 16'3 27'0 ... ... 0.2564
0.259047 7'7 2'1 7'3 -5'5 1'6 11680 45'2 16'7 28'3 ... ... 0.259972
0.262102 7'6 1'4 6'7 -5'2 1'5 11700 47'0 17'2 29'6 ... ... 0.257676
0.264695 6'7 1'6 6'2 -4'6 1'4 11720 48'7 17'5 31'2 44'5 44'5 0.26006
0.266789 6'2 1'2 5'7 -4'4 1'3 11740 50'6 18'0 32'6 ... ... 0.261913
0.268337 6'0 5'2 5'3 -4'1 1'2 11760 52'6 18'3 34'3 ... ... 0.269713
0.269276 5'4 1'3 5'0 -3'7 1'1 11780 54'5 18'5 36'0 ... ... 0.270807
0.269522 5'3 0'7 4'5 -3'5 1'0 11800 56'4 18'7 37'5 37'3 37'3 0.271238
0.276827 4'5 1'2 4'2 -3'2 1'0 11820 58'3 19'1 39'2 ... ... 0.270902
0.276084 4'3 1'0 3'7 -3'0 0'7 11840 60'3 19'4 40'7 ... ... 0.278121
0.283156 4'0 1'1 3'5 -2'6 0'7 11860 62'2 19'5 42'5 ... ... 0.276693
0.281248 3'6 1'0 3'3 -2'5 0'6 11880 64'2 19'7 44'3 ... ... 0.283687
0.288084 3'5 0'5 3'1 -2'3 0'6 11900 66'1 20'1 46'0 ... ... 0.280941
0.284748 3'2 2'5 ... ... 0'5 11920 68'1 ... ... ... ... 0.287707
0.291343 3'0 2'4 ... ... 0'5 11940 70'1 ... ... ... ... 0.294437
0.297901 2'6 2'2 ... ... 0'5 11960 72'0 ... ... ... ... 0.28982
0.292495 2'4 2'1 ... ... 0'4 11980 74'0 ... ... ... ... 0.296321
0.298802 2'4 0'3 2'1 -1'5 0'4 12000 76'0 21'0 55'0 ... ... 0.30279
0.305077 ... ... ... ... 0'4 12020 77'7 ... ... ... ... 0.295671
0.314719 1'4 0'2 1'3 -1'0 0'3 12100 85'7 21'4 64'3 ... ... 0.320433
0.32397 1'1 0'7 1'0 -0'6 0'2 12200 95'6 21'7 73'7 ... ... 0.332611
0.351455 ... ... 0'6 -0'4 0'2 12300 105'5 22'0 83'5 ... ... 0.336183
0.37842 ... ... 0'4 -0'2 0'2 12400 115'5 22'1 93'4 ... ... 0.363591
0.370916 0'3 0'3 0'3 -0'2 0'1 12500 125'5 22'2 103'3 ... ... 0.390672
0.395259 ... ... 0'3 -0'2 0'1 12600 135'5 22'3 113'2 ... ... 0.417449
0.41924 0'1 0'1 0'2 -0'1 0'1 12700 145'5 22'3 123'2 ... ... 0.44393
0.442867 ... ... 0'2 -0'1 0'1 12800 155'5 22'4 133'1 ... ... 0.470137
0.466167 ... ... 0'1 0'0 0'1 12900 165'5 22'4 143'1 ... ... 0.496082
0.489141 ... ... 0'1 0'0 0'1 13000 175'4 22'4 153'0 ... ... 0.472734
0.511822 ... ... 0'1 0'0 0'1 13100 185'4 22'4 163'0 ... ... 0.497721
0.534218 ... ... 0'1 0'0 0'1 13200 195'4 22'4 173'0 ... ... 0.522516
0.556318 0'1 0'1 0'1 0'0 0'1 13300 205'4 22'4 183'0 ... ... 0.547126
0.578157 0'1 0'1 0'1 0'0 0'1 13400 215'4 22'4 193'0 ... ... 0.571552
0.59975 ... ... 0'1 0'0 0'1 13500 225'4 22'4 203'0 ... ... 0.595798
0.621091 ... ... ... ... 0'1 13600 235'4 ... ... ... ... 0.619866
0.642169 ... ... ... ... 0'1 13700 245'4 ... ... ... ... 0.643759
0.663016 ... ... ... ... 0'1 13800 255'4 ... ... ... ... 0.667479

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.