DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1117'0
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
0.704732 ... ... 297'4 9'4 307'0 8100 0'1 0'0 0'1 ... ... 0.610461
0.677784 ... ... 287'4 9'4 297'0 8200 0'1 0'0 0'1 ... ... 0.589122
0.651168 ... ... 277'4 9'4 287'0 8300 0'1 0'0 0'1 ... ... 0.567997
0.624874 ... ... 267'4 9'4 277'0 8400 0'1 0'0 0'1 ... ... 0.547079
0.598896 ... ... 257'4 9'4 267'0 8500 0'1 0'0 0'1 ... ... 0.526362
0.573226 ... ... 247'4 9'4 257'0 8600 0'1 0'0 0'1 ... ... 0.505829
0.547855 ... ... 237'4 9'4 247'0 8700 0'1 0'0 0'1 ... ... 0.485478
0.522778 ... ... 227'4 9'4 237'0 8800 0'1 0'0 0'1 ... ... 0.465304
0.497988 ... ... 217'4 9'4 227'0 8900 0'1 0'0 0'1 ... ... 0.445297
0.473477 ... ... 207'4 9'4 217'0 9000 0'1 0'0 0'1 ... ... 0.425436
0.44924 ... ... 197'4 9'4 207'0 9100 0'1 0'0 0'1 ... ... 0.40574
0.425271 ... ... 187'4 9'4 197'0 9200 0'1 0'0 0'1 ... ... 0.38619
0.401562 ... ... 177'4 9'4 187'0 9300 0'1 0'0 0'1 ... ... 0.366763
0.37811 ... ... 167'4 9'4 177'0 9400 0'1 0'0 0'1 ... ... 0.347461
0.354907 ... ... 157'4 9'4 167'0 9500 0'1 0'0 0'1 ... ... 0.328292
0.33195 ... ... 147'4 9'4 157'0 9600 0'1 0'0 0'1 ... ... 0.309216
0.309232 ... ... 137'5 9'3 147'0 9700 0'1 0'0 0'1 0'2 0'2 0.290239
0.306133 ... ... 127'6 9'3 137'1 9800 0'2 0'0 0'2 0'2 0'2 0.295823
0.297965 ... ... 117'6 9'4 127'2 9900 0'3 0'0 0'3 0'3 0'3 0.291759
0.286606 ... ... 108'0 9'3 117'3 10000 0'3 -0'1 0'4 0'3 0'3 0.270704
0.26809 ... ... 100'1 9'2 109'3 10080 0'4 -0'1 0'5 ... ... 0.265468
0.272948 ... ... 98'1 9'3 107'4 10100 0'4 -0'2 0'6 0'4 0'4 0.261117
0.268247 ... ... 96'1 9'3 105'4 10120 0'5 -0'1 0'6 0'4 0'4 0.266412
0.263548 ... ... 94'1 9'3 103'4 10140 0'5 -0'1 0'6 ... ... 0.261936
0.258853 ... ... 92'2 9'2 101'4 10160 0'5 -0'2 0'7 ... ... 0.25746
0.254161 ... ... 90'2 9'2 99'4 10180 0'5 -0'2 0'7 ... ... 0.252982
0.257481 ... ... 88'2 9'3 97'5 10200 0'5 -0'2 0'7 0'6 0'5 0.248501
0.252708 ... ... 86'3 9'2 95'5 10220 0'6 -0'1 0'7 ... ... 0.252021
0.247936 ... ... 84'3 9'2 93'5 10240 0'6 -0'2 1'0 ... ... 0.247429
0.243165 ... ... 82'4 9'1 91'5 10260 0'6 -0'2 1'0 0'6 0'6 0.242833
0.245344 ... ... 80'4 9'2 89'6 10280 0'6 -0'3 1'1 ... ... 0.238234
0.240492 ... ... 78'5 9'1 87'6 10300 0'7 -0'2 1'1 0'6 0'6 0.240498
0.235639 ... ... 76'5 9'1 85'6 10320 0'7 -0'3 1'2 0'7 0'7 0.235794
0.236959 ... ... 74'6 9'1 83'7 10340 1'0 -0'2 1'2 ... ... 0.237237
0.232024 ... ... 72'6 9'1 81'7 10360 1'0 -0'3 1'3 ... ... 0.232434
0.232698 ... ... 70'7 9'1 80'0 10380 1'1 -0'3 1'4 1'1 1'1 0.233201
0.227684 74'6 74'6 69'0 9'0 78'0 10400 1'1 -0'4 1'5 ... ... 0.228302
0.227805 ... ... 67'1 9'0 76'1 10420 1'2 -0'3 1'5 ... ... 0.228496
0.227516 ... ... 65'2 9'0 74'2 10440 1'2 -0'4 1'6 ... ... 0.223503
0.226866 ... ... 63'3 9'0 72'3 10460 1'3 -0'4 1'7 ... ... 0.223197
0.221625 ... ... 61'4 8'7 70'3 10480 1'4 -0'4 2'0 ... ... 0.222526
0.220583 ... ... 59'5 8'7 68'4 10500 1'5 -0'5 2'2 1'6 1'4 0.22153
0.219251 ... ... 57'6 8'7 66'5 10520 1'6 -0'5 2'3 ... ... 0.22024
0.22133 ... ... 56'0 8'7 64'7 10540 1'7 -0'5 2'4 ... ... 0.218682
0.219329 59'4 59'4 54'1 8'7 63'0 10560 2'0 -0'6 2'6 ... ... 0.216877
0.217114 ... ... 52'3 8'6 61'1 10580 2'2 -0'6 3'0 ... ... 0.218184
0.21786 57'1 57'1 50'5 8'6 59'3 10600 2'3 -0'7 3'2 2'6 2'3 0.215797
0.215135 ... ... 48'7 8'5 57'4 10620 2'5 -0'7 3'4 ... ... 0.216242
0.21512 ... ... 47'2 8'4 55'6 10640 2'7 -0'7 3'6 3'0 2'6 0.216236
0.2147 ... ... 45'4 8'4 54'0 10660 3'1 -1'0 4'1 ... ... 0.215825
0.213911 ... ... 43'7 8'3 52'2 10680 3'3 -1'0 4'3 3'3 3'3 0.215046
0.215263 ... ... 42'2 8'3 50'5 10700 3'5 -1'1 4'6 4'1 3'0 0.213928
0.213724 ... ... 40'5 8'2 48'7 10720 4'0 -1'1 5'1 4'0 4'0 0.214868
0.214177 ... ... 39'0 8'2 47'2 10740 4'2 -1'3 5'5 4'4 4'2 0.213056
0.214188 ... ... 37'4 8'1 45'5 10760 4'5 -1'3 6'0 ... ... 0.213163
0.213794 ... ... 36'0 8'0 44'0 10780 5'0 -1'4 6'4 4'6 4'6 0.212855
0.213024 40'6 40'6 34'4 7'7 42'3 10800 5'3 -1'5 7'0 6'5 4'4 0.212164
0.2119 ... ... 33'0 7'6 40'6 10820 5'7 -1'5 7'4 ... ... 0.213068
0.212335 ... ... 31'5 7'5 39'2 10840 6'2 -1'7 8'1 6'3 5'5 0.211618
0.212336 ... ... 30'1 7'5 37'6 10860 6'6 -2'0 8'6 6'7 6'7 0.211684
0.211934 ... ... 28'6 7'4 36'2 10880 7'2 -2'1 9'3 8'2 8'2 0.211342
0.21115 ... ... 27'4 7'2 34'6 10900 7'7 -2'1 10'0 8'6 7'2 0.212342
0.211687 32'0 32'0 26'1 7'2 33'3 10920 8'3 -2'2 10'5 ... ... 0.211203
0.210149 31'0 31'0 24'7 7'0 31'7 10940 9'0 -2'3 11'3 10'2 8'4 0.21136
0.209884 29'3 29'3 23'5 6'7 30'4 10960 9'5 -2'4 12'1 9'5 9'0 0.211106
0.209226 ... ... 22'3 6'6 29'1 10980 10'2 -2'6 13'0 10'3 9'7 0.21046
0.209736 27'0 27'0 21'2 6'5 27'7 11000 10'7 -2'7 13'6 13'3 9'5 0.209434
0.2083 ... ... 20'1 6'3 26'4 11020 11'5 -3'0 14'5 11'7 11'0 0.209562
0.208005 ... ... 19'0 6'2 25'2 11040 12'3 -3'1 15'4 12'4 11'2 0.209284
0.208796 22'5 22'5 18'0 6'1 24'1 11060 13'1 -3'3 16'4 13'2 12'0 0.208609
0.207697 23'0 22'5 17'0 5'7 22'7 11080 13'7 -3'5 17'4 16'1 12'7 0.207545
0.207669 21'7 18'0 16'0 5'6 21'6 11100 14'6 -3'6 18'4 16'5 14'2 0.207552
0.208684 19'3 16'7 15'1 5'5 20'6 11120 15'6 -3'7 19'5 ... ... 0.208601
0.207845 19'5 18'2 14'2 5'3 19'5 11140 16'6 -4'0 20'6 17'2 17'2 0.209235
0.208045 17'6 17'6 13'3 5'2 18'5 11160 17'5 -4'2 21'7 18'4 17'3 0.208029
0.209277 17'6 16'0 12'5 5'1 17'6 11180 18'6 -4'3 23'1 19'0 18'5 0.209293
0.208674 17'0 12'2 11'7 4'7 16'6 11200 19'6 -4'5 24'3 21'0 18'1 0.208724
0.209109 15'1 14'1 11'1 4'6 15'7 11220 20'7 -4'6 25'5 20'4 20'4 0.209192
0.210597 14'6 13'2 10'4 4'5 15'1 11240 22'1 -4'7 27'0 20'7 20'7 0.210713
0.21025 13'2 12'5 9'7 4'3 14'2 11260 23'2 -5'1 28'3 ... ... 0.2104
0.210972 11'7 11'7 9'2 4'2 13'4 11280 24'4 -5'2 29'6 ... ... 0.211157
0.212798 13'0 8'7 8'6 4'1 12'7 11300 25'6 -5'3 31'1 25'4 25'4 0.211536
0.212776 10'5 10'5 8'1 4'0 12'1 11320 27'1 -5'4 32'5 28'5 28'5 0.213034
0.213886 11'3 10'4 7'5 3'7 11'4 11340 28'4 -5'5 34'1 ... ... 0.214182
0.214642 11'0 9'6 7'1 3'6 10'7 11360 29'7 -5'6 35'5 ... ... 0.214978
0.215039 10'1 8'4 6'6 3'4 10'2 11380 31'2 -5'7 37'1 ... ... 0.215417
0.215069 9'6 6'6 6'2 3'3 9'5 11400 32'5 -6'1 38'6 32'6 32'0 0.215491
0.216349 8'3 8'3 5'7 3'2 9'1 11420 34'1 -6'1 40'2 ... ... 0.216816
0.217303 8'3 8'3 5'4 3'1 8'5 11440 35'5 -6'2 41'7 ... ... 0.217817
0.217924 7'2 6'3 5'1 3'0 8'1 11460 37'1 -6'3 43'4 ... ... 0.218488
0.218201 ... ... 4'6 2'7 7'5 11480 38'5 -6'5 45'2 ... ... 0.218819
0.2199 7'3 4'5 4'3 2'7 7'2 11500 40'1 -6'6 46'7 ... ... 0.218795
0.219496 5'7 5'2 4'1 2'5 6'6 11520 41'6 -6'6 48'4 ... ... 0.22023
0.220577 ... ... 3'7 2'4 6'3 11540 43'3 -6'7 50'2 ... ... 0.221374
0.221357 5'2 4'7 3'5 2'3 6'0 11560 45'0 -7'0 52'0 ... ... 0.222219
0.22182 5'6 4'5 3'3 2'2 5'5 11580 46'5 -7'1 53'6 46'6 46'6 0.222755
0.224 5'3 3'6 3'1 2'2 5'3 11600 48'2 -7'2 55'4 ... ... 0.222966
0.223852 5'0 4'3 2'7 2'1 5'0 11620 50'0 -7'3 57'3 ... ... 0.22494
0.225516 3'2 3'2 2'6 2'0 4'6 11640 51'5 -7'4 59'1 ... ... 0.224514
0.226941 3'7 3'3 2'4 2'0 4'4 11660 53'3 -7'5 61'0 ... ... 0.22596
0.225791 3'1 2'7 2'3 1'6 4'1 11680 55'1 -7'5 62'6 ... ... 0.227154
0.229025 3'5 2'7 2'2 1'6 4'0 11700 56'7 -7'6 64'5 ... ... 0.228087
0.229662 ... ... 2'1 1'5 3'6 11720 58'5 -7'7 66'4 ... ... 0.228746
0.230004 3'0 3'0 2'0 1'4 3'4 11740 60'3 -8'0 68'3 ... ... 0.229112
0.230032 ... ... 1'7 1'3 3'2 11760 62'2 -8'0 70'2 ... ... 0.231843
0.232507 2'7 2'5 1'6 1'3 3'1 11780 64'0 -8'1 72'1 ... ... 0.231678
0.23196 2'4 1'7 1'5 1'2 2'7 11800 65'7 -8'1 74'0 ... ... 0.23404
0.234036 ... ... 1'4 1'2 2'6 11820 67'6 -8'2 76'0 ... ... 0.23625
0.235947 ... ... 1'4 1'1 2'5 11840 69'4 -8'3 77'7 ... ... 0.235234
0.237684 ... ... 1'3 1'1 2'4 11860 71'3 -8'3 79'6 ... ... 0.23702
0.239242 ... ... 1'2 1'1 2'3 11880 73'2 -8'4 81'6 ... ... 0.23863
0.240611 2'0 2'0 1'2 1'0 2'2 11900 75'1 -8'4 83'5 ... ... 0.240055
0.248375 1'5 1'1 1'0 0'6 1'6 12000 84'5 -8'6 93'3 ... ... 0.248183
0.25627 ... ... 0'6 0'5 1'3 12100 94'2 -8'7 103'1 ... ... 0.256602
0.259856 1'0 1'0 0'5 0'3 1'0 12200 104'0 -9'0 113'0 ... ... 0.266864
0.272289 0'6 0'6 0'4 0'3 0'7 12300 113'6 -9'1 122'7 ... ... 0.274347
0.283081 0'5 0'5 0'3 0'3 0'6 12400 123'5 -9'1 132'6 ... ... 0.28633
0.291989 ... ... 0'3 0'2 0'5 12500 133'4 -9'2 142'6 ... ... 0.296787
0.298597 0'3 0'3 0'2 0'2 0'4 12600 143'3 -9'2 152'5 ... ... 0.305496
0.314986 ... ... 0'2 0'2 0'4 12700 153'3 -9'2 162'5 ... ... 0.323376
0.317789 0'3 0'3 0'2 0'1 0'3 12800 163'2 -9'3 172'5 ... ... 0.329546
0.333205 ... ... 0'2 0'1 0'3 12900 173'2 -9'3 182'5 ... ... 0.346846
0.348398 ... ... 0'2 0'1 0'3 13000 183'2 -9'3 192'5 ... ... 0.363984
0.344822 ... ... 0'2 0'0 0'2 13100 193'1 -9'3 202'4 ... ... 0.366821
0.359024 0'2 0'2 0'1 0'1 0'2 13200 203'1 -9'3 212'4 ... ... 0.383524
0.344409 ... ... 0'1 0'0 0'1 13300 213'0 -9'4 222'4 ... ... 0.382518
0.357423 ... ... 0'1 0'0 0'1 13400 223'0 -9'4 232'4 ... ... 0.398944
0.370288 ... ... 0'1 0'0 0'1 13500 233'0 -9'4 242'4 ... ... 0.415248

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.