DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1157'2
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
1.426461 ... ... 347'2 0'0 347'2 8100 0'1 0'0 0'1 ... ... 1.445832
1.377334 ... ... 337'2 0'0 337'2 8200 0'1 0'0 0'1 ... ... 1.400142
1.328809 ... ... 327'2 0'0 327'2 8300 0'1 0'0 0'1 ... ... 1.354943
1.280875 ... ... 317'2 0'0 317'2 8400 0'1 0'0 0'1 ... ... 1.310205
1.233517 ... ... 307'2 0'0 307'2 8500 0'1 0'0 0'1 ... ... 1.265899
1.186719 ... ... 297'2 0'0 297'2 8600 0'1 0'0 0'1 ... ... 1.222001
1.249925 ... ... 287'3 0'0 287'3 8700 0'1 0'0 0'1 ... ... 1.178518
1.202628 ... ... 277'3 0'0 277'3 8800 0'1 0'0 0'1 ... ... 1.135435
1.15583 ... ... 267'3 0'0 267'3 8900 0'1 0'0 0'1 ... ... 1.092738
1.109518 ... ... 257'3 0'0 257'3 9000 0'1 0'0 0'1 ... ... 1.050395
1.063664 ... ... 247'3 0'0 247'3 9100 0'1 0'0 0'1 ... ... 1.008412
1.018266 ... ... 237'3 0'0 237'3 9200 0'1 0'0 0'1 ... ... 0.966771
0.973309 ... ... 227'3 0'0 227'3 9300 0'1 0'0 0'1 ... ... 0.925451
0.92878 ... ... 217'3 0'0 217'3 9400 0'1 0'0 0'1 ... ... 0.884412
0.884661 ... ... 207'3 0'0 207'3 9500 0'1 0'0 0'1 ... ... 0.84369
0.840917 ... ... 197'3 0'0 197'3 9600 0'1 0'0 0'1 ... ... 0.803257
0.797552 ... ... 187'3 0'0 187'3 9700 0'1 0'0 0'1 ... ... 0.763056
0.754559 ... ... 177'3 0'0 177'3 9800 0'1 0'0 0'1 ... ... 0.723097
0.711923 ... ... 167'3 0'0 167'3 9900 0'1 0'0 0'1 ... ... 0.683392
0.669591 ... ... 157'3 0'0 157'3 10000 0'1 0'0 0'1 ... ... 0.643865
0.63595 ... ... 149'3 0'0 149'3 10080 0'1 0'0 0'1 ... ... 0.612381
0.627569 ... ... 147'3 0'0 147'3 10100 0'1 0'0 0'1 ... ... 0.604528
0.619201 ... ... 145'3 0'0 145'3 10120 0'1 0'0 0'1 ... ... 0.596682
0.610843 ... ... 143'3 0'0 143'3 10140 0'1 0'0 0'1 ... ... 0.588844
0.602497 ... ... 141'3 0'0 141'3 10160 0'1 0'0 0'1 ... ... 0.581013
0.594163 ... ... 139'3 0'0 139'3 10180 0'1 0'0 0'1 ... ... 0.573183
0.585839 ... ... 137'3 0'0 137'3 10200 0'1 0'0 0'1 ... ... 0.56536
0.577528 ... ... 135'3 0'0 135'3 10220 0'1 0'0 0'1 ... ... 0.557542
0.569224 ... ... 133'3 0'0 133'3 10240 0'1 0'0 0'1 ... ... 0.54973
0.56093 ... ... 131'3 0'0 131'3 10260 0'1 0'0 0'1 ... ... 0.541923
0.552645 ... ... 129'3 0'0 129'3 10280 0'1 0'0 0'1 ... ... 0.534122
0 122'0 122'0 127'3 -5'3 122'0 10300 0'1 0'0 0'1 0'1 0'1 0.526325
0.536106 ... ... 125'3 0'0 125'3 10320 0'1 0'0 0'1 ... ... 0.518533
0.527851 ... ... 123'3 0'0 123'3 10340 0'1 0'0 0'1 ... ... 0.510745
0.519606 ... ... 121'3 0'0 121'3 10360 0'1 0'0 0'1 ... ... 0.502962
0.511369 ... ... 119'3 0'0 119'3 10380 0'1 0'0 0'1 ... ... 0.495173
0.596364 117'6 111'0 117'3 0'3 117'6 10400 0'1 0'0 0'1 ... ... 0.487395
0.494921 ... ... 115'3 0'0 115'3 10420 0'1 0'0 0'1 ... ... 0.479621
0.48671 ... ... 113'3 0'0 113'3 10440 0'1 0'0 0'1 0'1 0'1 0.471849
0.478507 ... ... 111'3 0'0 111'3 10460 0'1 0'0 0'1 0'1 0'1 0.464081
0.470307 ... ... 109'3 0'0 109'3 10480 0'1 0'0 0'1 ... ... 0.456315
0 101'3 101'3 107'3 -6'0 101'3 10500 0'1 0'0 0'1 0'1 0'1 0.448552
0.453929 ... ... 105'3 0'0 105'3 10520 0'1 0'0 0'1 ... ... 0.44079
0.445754 ... ... 103'3 0'0 103'3 10540 0'1 0'0 0'1 ... ... 0.43303
0.437585 ... ... 101'3 0'0 101'3 10560 0'1 0'0 0'1 ... ... 0.425261
0.429422 ... ... 99'3 0'0 99'3 10580 0'1 0'0 0'1 ... ... 0.417493
0.421266 ... ... 97'3 0'0 97'3 10600 0'1 0'0 0'1 ... ... 0.409733
0.413115 ... ... 95'3 0'0 95'3 10620 0'1 0'0 0'1 ... ... 0.401974
0.404969 ... ... 93'3 0'0 93'3 10640 0'1 0'0 0'1 ... ... 0.394215
0.396827 ... ... 91'3 0'0 91'3 10660 0'1 0'0 0'1 ... ... 0.386455
0.388684 ... ... 89'3 0'0 89'3 10680 0'1 0'0 0'1 0'1 0'1 0.378694
0 86'4 86'4 87'3 -0'7 86'4 10700 0'1 0'0 0'1 0'1 0'1 0.370927
0.372407 ... ... 85'3 0'0 85'3 10720 0'1 0'0 0'1 0'1 0'1 0.363152
0.36428 ... ... 83'3 0'0 83'3 10740 0'2 0'0 0'2 0'2 0'2 0.390713
0.387901 ... ... 81'4 0'0 81'4 10760 0'2 0'0 0'2 0'2 0'2 0.382339
0.379293 ... ... 79'4 0'0 79'4 10780 0'2 0'0 0'2 ... ... 0.373958
0 76'0 75'4 77'4 -1'4 76'0 10800 0'1 -0'1 0'2 0'1 0'1 0.332045
0.362071 ... ... 75'4 0'0 75'4 10820 0'2 0'0 0'2 ... ... 0.357169
0.353454 ... ... 73'4 0'0 73'4 10840 0'2 0'0 0'2 ... ... 0.348759
0.34483 ... ... 71'4 0'0 71'4 10860 0'2 0'0 0'2 ... ... 0.340344
0.336196 ... ... 69'4 0'0 69'4 10880 0'2 -0'1 0'3 0'2 0'2 0.33192
0.348322 ... ... 67'5 0'0 67'5 10900 0'2 -0'1 0'3 0'3 0'2 0.323484
0.777924 74'3 74'3 65'5 8'6 74'3 10920 0'2 -0'1 0'3 0'2 0'2 0.315035
0 74'0 58'1 63'5 -5'4 58'1 10940 0'2 -0'1 0'3 0'2 0'2 0.306568
0.337338 ... ... 61'6 0'0 61'6 10960 0'4 0'0 0'4 0'4 0'4 0.335015
0.327955 ... ... 59'6 0'0 59'6 10980 0'2 -0'2 0'4 0'3 0'2 0.289597
0 50'0 50'0 57'6 -7'6 50'0 11000 0'3 -0'1 0'4 0'4 0'2 0.30059
0.32232 ... ... 55'7 0'0 55'7 11020 0'4 -0'1 0'5 0'4 0'4 0.307159
0 47'4 47'4 53'7 -6'3 47'4 11040 0'2 -0'3 0'5 0'3 0'2 0.264007
0.314189 ... ... 52'0 0'0 52'0 11060 0'5 -0'1 0'6 0'5 0'5 0.301301
0.314332 ... ... 50'1 0'0 50'1 11080 0'4 -0'3 0'7 0'7 0'4 0.279066
0.691586 58'0 58'0 48'1 9'7 58'0 11100 0'4 -0'3 0'7 1'0 0'4 0.269639
0.302767 ... ... 46'2 0'0 46'2 11120 0'4 -0'4 1'0 1'1 0'4 0.260176
0.300505 ... ... 44'3 0'0 44'3 11140 0'5 -0'4 1'1 0'6 0'5 0.262322
0.297392 ... ... 42'4 0'0 42'4 11160 1'0 -0'2 1'2 1'0 1'0 0.280684
0.300435 ... ... 40'6 0'0 40'6 11180 1'0 -0'4 1'4 1'0 1'0 0.27006
0 48'5 35'5 38'7 -3'2 35'5 11200 1'0 -0'5 1'5 2'2 1'0 0.259367
0.295914 ... ... 37'1 0'0 37'1 11220 1'7 0'0 1'7 ... ... 0.295391
0.29507 ... ... 35'3 0'0 35'3 11240 1'7 -0'2 2'1 2'0 1'7 0.283349
0 29'4 29'4 33'5 -4'1 29'4 11260 2'1 -0'2 2'3 2'1 2'1 0.282201
0 25'3 25'3 31'7 -6'4 25'3 11280 2'6 0'0 2'6 ... ... 0.294654
0.230302 29'0 27'1 30'2 -1'4 28'6 11300 2'0 -1'0 3'0 4'0 1'6 0.251855
0.50775 36'0 36'0 28'5 7'3 36'0 11320 2'5 -0'6 3'3 3'3 2'5 0.263354
0.231535 25'3 25'3 27'0 -1'5 25'3 11340 2'5 -1'1 3'6 2'6 2'5 0.249873
0.289596 ... ... 25'4 0'0 25'4 11360 4'4 0'2 4'2 5'1 4'4 0.297075
0.170635 20'4 20'4 24'0 -3'4 20'4 11380 5'2 0'4 4'6 5'2 3'3 0.303758
0.216533 30'7 15'4 22'4 -2'3 20'1 11400 4'0 -1'2 5'2 6'6 3'0 0.251221
0.2851 ... ... 21'0 0'0 21'0 11420 5'6 0'0 5'6 6'2 5'6 0.284968
0.284662 ... ... 19'5 0'0 19'5 11440 6'7 0'4 6'3 6'7 5'5 0.297772
0.17864 15'2 12'1 18'2 -3'7 14'3 11460 5'6 -1'3 7'1 8'5 5'6 0.250305
0.122299 11'0 11'0 17'0 -6'0 11'0 11480 8'0 0'2 7'6 8'6 7'3 0.289485
0.213643 20'0 10'0 15'6 -2'6 13'0 11500 7'4 -1'0 8'4 11'0 5'6 0.257417
0.184891 13'2 10'5 14'5 -4'0 10'5 11520 7'7 -1'4 9'3 11'1 7'4 0.246413
0.210134 11'7 10'4 13'4 -3'0 10'4 11540 8'5 -1'5 10'2 12'7 8'5 0.24333
0.205906 10'0 9'2 12'3 -3'1 9'2 11560 9'0 -2'1 11'1 11'3 9'0 0.229846
0.18801 10'0 6'7 11'3 -3'7 7'4 11580 11'5 -0'4 12'1 13'7 8'6 0.268694
0.261266 15'7 6'0 10'3 -0'6 9'5 11600 11'3 -1'6 13'1 16'4 7'6 0.237282
0.200628 8'7 5'3 9'4 -3'2 6'2 11620 13'6 -0'4 14'2 14'1 13'5 0.267516
0.220055 12'0 6'2 8'5 -2'3 6'2 11640 20'0 4'5 15'3 20'0 9'5 0.390966
0.225934 12'3 5'5 7'7 -2'1 5'6 11660 16'5 0'0 16'5 ... ... 0.279443
0.237061 10'4 5'1 7'1 -1'5 5'4 11680 22'0 4'1 17'7 22'0 12'0 0.382017
0.24059 9'6 3'4 6'4 -1'4 5'0 11700 19'2 0'0 19'2 ... ... 0.280425
0.203056 5'2 3'1 5'7 -2'6 3'1 11720 20'5 0'0 20'5 ... ... 0.280658
0.225144 4'7 2'7 5'2 -1'7 3'3 11740 22'0 0'0 22'0 ... ... 0.2796
0.254749 4'2 2'5 4'6 -0'7 3'7 11760 23'4 0'0 23'4 ... ... 0.280765
0.241206 3'0 3'0 4'3 -1'3 3'0 11780 26'4 1'3 25'1 26'4 26'4 0.324594
0.262939 6'6 2'2 4'0 -0'6 3'2 11800 26'6 0'0 26'6 ... ... 0.287252
0.24996 2'4 2'4 3'5 -1'1 2'4 11820 28'3 0'0 28'3 ... ... 0.289005
0.243018 2'7 1'6 3'2 -1'2 2'0 11840 30'0 0'0 30'0 ... ... 0.289668
0.25485 4'7 1'5 3'0 -1'0 2'0 11860 31'5 0'0 31'5 ... ... 0.289136
0.271762 2'1 2'1 2'5 -0'4 2'1 11880 33'3 0'0 33'3 ... ... 0.292117
0.255033 4'2 1'4 2'3 -0'7 1'4 11900 35'1 0'0 35'1 ... ... 0.294211
0.283737 1'7 1'7 2'1 -0'2 1'7 11920 36'7 0'0 36'7 ... ... 0.295338
0.300592 ... ... 2'0 0'0 2'0 11940 38'6 0'0 38'6 ... ... 0.301116
0.287137 2'6 1'4 1'6 -0'2 1'4 11960 40'4 0'0 40'4 ... ... 0.300382
0.304175 ... ... 1'5 0'0 1'5 11980 42'3 0'0 42'3 ... ... 0.304834
0.269613 2'4 0'5 1'4 -0'5 0'7 12000 44'2 0'0 44'2 ... ... 0.308709
0.287792 1'0 1'0 1'3 -0'3 1'0 12020 46'0 0'0 46'0 ... ... 0.304599
0 ... ... ... ... ... 12040 ... ... ... ... ... 0
0 ... ... ... ... ... 12060 ... ... ... ... ... 0
0 ... ... ... ... ... 12080 ... ... ... ... ... 0
0.282312 0'4 0'3 0'7 -0'3 0'4 12100 53'5 0'0 53'5 ... ... 0.317428
0.276 0'3 0'3 ... ... 0'3 12120 ... ... ... ... ... 0
0 ... ... ... ... ... 12140 ... ... ... ... ... 0
0.337603 ... ... 0'5 0'0 0'5 12200 63'2 0'0 63'2 ... ... 0.326173
0.346923 ... ... 0'3 0'0 0'3 12300 73'1 0'0 73'1 ... ... 0.350328
0.361766 ... ... 0'2 0'0 0'2 12400 83'0 0'0 83'0 ... ... 0.367107
0.39723 ... ... 0'2 0'0 0'2 12500 93'0 0'0 93'0 ... ... 0.40362
0.431972 ... ... 0'2 0'0 0'2 12600 102'7 0'0 102'7 ... ... 0.405936
0.426178 ... ... 0'1 0'0 0'1 12700 112'7 0'0 112'7 ... ... 0.43956
0.457453 ... ... 0'1 0'0 0'1 12800 122'7 0'0 122'7 ... ... 0.472723
0.488215 ... ... 0'1 0'0 0'1 12900 132'7 0'0 132'7 ... ... 0.505477
0.518519 ... ... 0'1 0'0 0'1 13000 142'7 0'0 142'7 ... ... 0.537844
0.548382 ... ... 0'1 0'0 0'1 13100 152'7 0'0 152'7 ... ... 0.56984
0.577829 ... ... 0'1 0'0 0'1 13200 162'7 0'0 162'7 ... ... 0.601489
0.606873 ... ... 0'1 0'0 0'1 13300 172'7 0'0 172'7 ... ... 0.6328
0.635543 ... ... 0'1 0'0 0'1 13400 182'7 0'0 182'7 ... ... 0.663788
0.663855 ... ... 0'1 0'0 0'1 13500 192'7 0'0 192'7 ... ... 0.694479
0.691808 ... ... 0'1 0'0 0'1 13600 202'7 0'0 202'7 ... ... 0.724877
0.719416 ... ... 0'1 0'0 0'1 13700 212'7 0'0 212'7 ... ... 0.754992
0.74672 ... ... 0'1 0'0 0'1 13800 222'7 0'0 222'7 ... ... 0.784813
0 ... ... ... ... ... 13900 ... ... ... ... ... 0

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.