DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1107'4
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
0.668585 ... ... 324'2 -26'6 297'4 8100 0'1 0'0 0'1 ... ... 0.575926
0.642322 ... ... 314'2 -26'6 287'4 8200 0'1 0'0 0'1 ... ... 0.555265
0.616383 ... ... 304'2 -26'6 277'4 8300 0'1 0'0 0'1 ... ... 0.534809
0.590758 ... ... 294'2 -26'6 267'4 8400 0'1 0'0 0'1 ... ... 0.514554
0.565441 ... ... 284'2 -26'6 257'4 8500 0'1 0'0 0'1 ... ... 0.494482
0.540425 ... ... 274'2 -26'6 247'4 8600 0'1 0'0 0'1 ... ... 0.474591
0.515701 ... ... 264'2 -26'6 237'4 8700 0'1 0'0 0'1 ... ... 0.454875
0.491263 ... ... 254'2 -26'6 227'4 8800 0'1 0'0 0'1 ... ... 0.435327
0.467104 ... ... 244'2 -26'6 217'4 8900 0'1 0'0 0'1 ... ... 0.415923
0.443217 ... ... 234'2 -26'6 207'4 9000 0'1 0'0 0'1 ... ... 0.396682
0.419598 ... ... 224'2 -26'6 197'4 9100 0'1 0'0 0'1 ... ... 0.377587
0.396238 ... ... 214'2 -26'6 187'4 9200 0'1 0'0 0'1 ... ... 0.358616
0.373132 ... ... 204'2 -26'6 177'4 9300 0'1 0'0 0'1 ... ... 0.339768
0.350275 ... ... 194'2 -26'6 167'4 9400 0'1 0'0 0'1 0'2 0'1 0.321053
0.327662 ... ... 184'2 -26'6 157'4 9500 0'1 0'0 0'1 ... ... 0.302432
0.305287 ... ... 174'2 -26'6 147'4 9600 0'1 0'0 0'1 0'2 0'2 0.28391
0.301377 ... ... 164'2 -26'5 137'5 9700 0'1 0'0 0'1 0'2 0'2 0.26548
0.292918 ... ... 154'3 -26'5 127'6 9800 0'2 0'1 0'1 ... ... 0.269712
0.270503 ... ... 144'3 -26'5 117'6 9900 0'3 0'1 0'2 ... ... 0.264929
0.267988 ... ... 134'3 -26'3 108'0 10000 0'4 0'2 0'2 0'6 0'3 0.255606
0.257423 ... ... 126'4 -26'3 100'1 10080 0'5 0'2 0'3 ... ... 0.247698
0.252747 ... ... 124'4 -26'3 98'1 10100 0'6 0'3 0'3 ... ... 0.25126
0.248072 99'1 99'1 122'4 -26'3 96'1 10120 0'6 0'3 0'3 ... ... 0.246785
0.2434 ... ... 120'4 -26'3 94'1 10140 0'6 0'3 0'3 ... ... 0.242307
0.245558 ... ... 118'4 -26'2 92'2 10160 0'7 0'4 0'3 ... ... 0.244731
0.24081 ... ... 116'4 -26'2 90'2 10180 0'7 0'4 0'3 ... ... 0.240153
0.236062 94'2 94'2 114'4 -26'2 88'2 10200 0'7 0'4 0'3 1'0 1'0 0.235571
0.237395 ... ... 112'4 -26'1 86'3 10220 0'7 0'4 0'3 1'0 1'0 0.230985
0.232571 ... ... 110'5 -26'2 84'3 10240 1'0 0'5 0'3 ... ... 0.232413
0.233281 ... ... 108'5 -26'1 82'4 10260 1'0 0'4 0'4 ... ... 0.22773
0.228382 ... ... 106'5 -26'1 80'4 10280 1'1 0'5 0'4 ... ... 0.228498
0.228558 94'2 84'0 104'5 -26'0 78'5 10300 1'1 0'5 0'4 1'4 0'6 0.223723
0.223584 ... ... 102'5 -26'0 76'5 10320 1'2 0'6 0'4 ... ... 0.22393
0.223292 ... ... 100'6 -26'0 74'6 10340 1'2 0'5 0'5 1'3 1'3 0.219065
0.218243 ... ... 98'6 -26'0 72'6 10360 1'3 0'6 0'5 1'3 1'3 0.218784
0.217534 ... ... 96'6 -25'7 70'7 10380 1'4 0'7 0'5 2'0 1'5 0.218148
0.216513 79'0 69'0 94'6 -25'6 69'0 10400 1'5 1'0 0'5 2'1 1'4 0.217194
0.215213 ... ... 92'7 -25'6 67'1 10420 1'5 1'0 0'5 1'7 1'7 0.212086
0.213657 ... ... 90'7 -25'5 65'2 10440 1'6 1'0 0'6 ... ... 0.210771
0.211862 ... ... 88'7 -25'4 63'3 10460 1'7 1'1 0'6 2'4 2'0 0.209196
0.209848 ... ... 87'0 -25'4 61'4 10480 2'0 1'2 0'6 2'2 2'1 0.207381
0.207626 71'4 60'5 85'0 -25'3 59'5 10500 2'2 1'3 0'7 3'0 1'1 0.208559
0.205206 ... ... 83'0 -25'2 57'6 10520 2'3 1'4 0'7 ... ... 0.206179
0.205533 ... ... 81'1 -25'1 56'0 10540 2'4 1'4 1'0 2'6 2'5 0.20361
0.202645 ... ... 79'1 -25'0 54'1 10560 2'6 1'6 1'0 3'4 3'0 0.203669
0.202277 69'4 69'4 77'2 -24'7 52'3 10580 3'0 2'0 1'0 3'7 1'4 0.203315
0.201534 67'0 52'0 75'2 -24'5 50'5 10600 3'2 2'1 1'1 4'2 1'5 0.202587
0.200448 ... ... 73'3 -24'4 48'7 10620 3'4 2'2 1'2 3'6 3'6 0.201516
0.201368 ... ... 71'3 -24'1 47'2 10640 3'6 2'4 1'2 4'1 4'1 0.200128
0.199582 ... ... 69'4 -24'0 45'4 10660 4'1 2'6 1'3 5'0 4'1 0.200668
0.199661 ... ... 67'5 -23'6 43'7 10680 4'3 2'7 1'4 4'6 4'0 0.198624
0.199323 47'0 41'6 65'6 -23'4 42'2 10700 4'6 3'1 1'5 6'0 2'3 0.198378
0.198601 ... ... 63'7 -23'2 40'5 10720 5'1 3'3 1'6 4'2 4'2 0.197739
0.197518 ... ... 62'0 -23'0 39'0 10740 5'5 3'6 1'7 6'0 6'0 0.198636
0.197936 ... ... 60'1 -22'5 37'4 10760 6'0 4'0 2'0 6'3 4'6 0.197223
0.197915 ... ... 58'2 -22'2 36'0 10780 6'4 4'3 2'1 8'0 3'4 0.197269
0.197485 41'7 41'7 56'4 -22'0 34'4 10800 7'0 4'6 2'2 8'7 3'3 0.196901
0.196668 ... ... 54'5 -21'5 33'0 10820 7'4 5'0 2'4 8'0 5'4 0.196142
0.197118 ... ... 52'7 -21'2 31'5 10840 8'1 5'3 2'6 8'4 3'7 0.196646
0.195541 30'5 30'5 51'1 -21'0 30'1 10860 8'6 5'7 2'7 6'7 5'0 0.196713
0.195183 30'0 30'0 49'3 -20'5 28'6 10880 9'3 6'2 3'1 11'1 7'3 0.196368
0.195955 41'0 28'5 47'5 -20'1 27'4 10900 10'0 6'5 3'3 11'6 5'5 0.195626
0.194787 ... ... 45'7 -19'6 26'1 10920 10'5 6'7 3'6 12'4 5'5 0.194501
0.194723 28'4 24'3 44'2 -19'3 24'7 10940 11'3 7'3 4'0 11'5 6'6 0.194478
0.194249 ... ... 42'4 -18'7 23'5 10960 12'1 7'6 4'3 8'1 6'6 0.194043
0.193375 21'6 21'6 40'7 -18'4 22'3 10980 13'0 8'2 4'6 13'3 9'2 0.194645
0.19353 35'0 20'0 39'2 -18'0 21'2 11000 13'6 8'5 5'1 16'0 7'4 0.193399
0.193271 21'3 20'4 37'6 -17'5 20'1 11020 14'5 9'1 5'4 15'1 8'4 0.193175
0.192603 18'6 18'2 36'1 -17'1 19'0 11040 15'4 9'4 6'0 18'1 9'1 0.192542
0.192928 26'5 18'0 34'5 -16'5 18'0 11060 16'4 10'1 6'3 18'6 16'7 0.192902
0.192839 18'3 16'7 33'1 -16'1 17'0 11080 17'4 10'5 6'7 19'2 10'3 0.192848
0.19234 18'0 15'0 31'5 -15'5 16'0 11100 18'4 11'0 7'4 21'2 9'7 0.192383
0.192829 14'7 14'7 30'2 -15'1 15'1 11120 19'5 11'5 8'0 20'5 20'1 0.192907
0.192912 22'3 14'0 28'7 -14'5 14'2 11140 20'6 12'1 8'5 18'3 12'2 0.193025
0.192587 17'7 16'0 27'4 -14'1 13'3 11160 21'7 12'5 9'2 19'3 18'6 0.192735
0.193279 20'4 13'4 26'1 -13'4 12'5 11180 23'1 13'1 10'0 23'6 18'5 0.193464
0.193578 21'3 11'2 24'7 -13'0 11'7 11200 24'3 13'6 10'5 27'0 14'5 0.193801
0.193478 16'3 11'0 23'5 -12'4 11'1 11220 25'5 14'2 11'3 25'6 16'5 0.19374
0.19446 16'4 10'7 22'4 -12'0 10'4 11240 27'0 14'6 12'2 29'3 16'6 0.194762
0.195071 14'0 10'4 21'3 -11'4 9'7 11260 28'3 15'2 13'1 25'4 17'4 0.195415
0.195302 15'2 9'5 20'2 -11'0 9'2 11280 29'6 15'6 14'0 24'5 24'5 0.19569
0.196715 16'2 8'2 19'1 -10'3 8'6 11300 31'1 16'2 14'7 34'1 16'1 0.195578
0.196186 9'2 8'4 18'1 -10'0 8'1 11320 32'5 16'6 15'7 33'0 20'7 0.196671
0.196883 ... ... 17'1 -9'4 7'5 11340 34'1 17'2 16'7 33'6 33'6 0.197419
0.19722 12'1 6'7 16'1 -9'0 7'1 11360 35'5 17'6 17'7 34'0 22'6 0.197812
0.198918 10'4 7'0 15'2 -8'4 6'6 11380 37'1 18'1 19'0 ... ... 0.197835
0.198541 13'2 6'0 14'3 -8'1 6'2 11400 38'6 18'5 20'1 41'4 33'1 0.199253
0.199589 6'4 6'4 13'4 -7'5 5'7 11420 40'2 19'0 21'2 37'5 37'5 0.198531
0.200317 9'1 5'5 12'6 -7'2 5'4 11440 41'7 19'3 22'4 ... ... 0.199273
0.20071 5'5 4'7 12'0 -6'7 5'1 11460 43'4 19'6 23'6 ... ... 0.199679
0.200749 5'5 5'0 11'2 -6'4 4'6 11480 45'2 20'3 24'7 ... ... 0.201758
0.20041 9'7 4'4 10'4 -6'1 4'3 11500 46'7 20'5 26'2 ... ... 0.20151
0.20185 4'7 4'4 9'6 -5'5 4'1 11520 48'4 21'0 27'4 ... ... 0.200862
0.203021 4'3 4'0 9'1 -5'2 3'7 11540 50'2 21'3 28'7 ... ... 0.202053
0.203912 4'2 4'1 8'5 -5'0 3'5 11560 52'0 21'5 30'3 54'6 54'6 0.202966
0.204508 4'1 3'4 8'0 -4'5 3'3 11580 53'6 22'0 31'6 ... ... 0.203581
0.204785 5'2 3'2 7'4 -4'3 3'1 11600 55'4 22'2 33'2 ... ... 0.203882
0.204718 3'4 3'0 7'0 -4'1 2'7 11620 57'3 22'5 34'6 ... ... 0.206496
0.207053 3'3 3'1 6'5 -3'7 2'6 11640 59'1 22'7 36'2 ... ... 0.206212
0.206348 ... ... 6'1 -3'5 2'4 11660 61'0 23'1 37'7 ... ... 0.208424
0.208244 2'4 2'4 5'6 -3'3 2'3 11680 62'6 23'3 39'3 ... ... 0.207472
0.209953 2'5 2'2 5'2 -3'0 2'2 11700 64'5 23'5 41'0 ... ... 0.209229
0.211468 2'2 2'2 4'7 -2'6 2'1 11720 66'4 23'7 42'5 ... ... 0.210794
0.212775 ... ... 4'5 -2'5 2'0 11740 68'3 24'1 44'2 ... ... 0.212158
0.213865 ... ... 4'2 -2'3 1'7 11760 70'2 24'2 46'0 ... ... 0.213308
0.214723 ... ... 4'0 -2'2 1'6 11780 72'1 24'4 47'5 ... ... 0.21423
0.215327 3'0 1'5 3'5 -2'0 1'5 11800 74'0 24'5 49'3 ... ... 0.214906
0.215656 ... ... 3'3 -1'7 1'4 11820 76'0 24'7 51'1 ... ... 0.219346
0.219928 ... ... 3'1 -1'5 1'4 11840 77'7 25'0 52'7 ... ... 0.219684
0.219877 ... ... 3'0 -1'5 1'3 11860 79'6 25'1 54'5 ... ... 0.219726
0.219486 ... ... 2'6 -1'4 1'2 11880 81'6 25'3 56'3 ... ... 0.224006
0.223579 1'3 1'2 2'4 -1'2 1'2 11900 83'5 25'3 58'2 ... ... 0.22365
0.233079 1'2 0'7 1'7 -0'7 1'0 12000 93'3 25'7 67'4 ... ... 0.233858
0.239189 ... ... 1'3 -0'5 0'6 12100 103'1 26'1 77'0 ... ... 0.241013
0.24933 0'6 0'6 1'1 -0'4 0'5 12200 113'0 26'2 86'6 ... ... 0.252454
0.257254 0'5 0'5 0'7 -0'3 0'4 12300 122'7 26'3 96'4 ... ... 0.262153
0.262284 ... ... 0'6 -0'3 0'3 12400 132'6 26'3 106'3 ... ... 0.269764
0.278011 ... ... 0'5 -0'2 0'3 12500 142'6 26'4 116'2 ... ... 0.287241
0.277829 ... ... 0'4 -0'2 0'2 12600 152'5 26'4 126'1 ... ... 0.291759
0.292449 0'3 0'3 0'4 -0'2 0'2 12700 162'5 26'5 136'0 ... ... 0.308712
0.306855 ... ... 0'3 -0'1 0'2 12800 172'5 26'5 146'0 ... ... 0.325522
0.32106 ... ... 0'3 -0'1 0'2 12900 182'5 26'5 156'0 ... ... 0.342192
0.335079 ... ... 0'3 -0'1 0'2 13000 192'5 26'6 165'7 ... ... 0.358726
0.348907 0'2 0'2 0'2 0'0 0'2 13100 202'4 26'5 175'7 ... ... 0.358698
0.334715 ... ... 0'2 -0'1 0'1 13200 212'4 26'5 185'7 ... ... 0.37495
0.347385 ... ... 0'2 -0'1 0'1 13300 222'4 26'5 195'7 ... ... 0.39108
0.359908 ... ... 0'2 -0'1 0'1 13400 232'4 26'6 205'6 ... ... 0.407091
0.372275 0'1 0'1 0'1 0'0 0'1 13500 242'4 26'6 215'6 ... ... 0.422982

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.