DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1094'4
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
0.61486 ... ... 285'2 0'0 285'2 8100 0'1 0'0 0'1 ... ... 0.44963
0.591611 ... ... 275'2 0'0 275'2 8200 0'1 0'0 0'1 ... ... 0.432891
0.568626 ... ... 265'2 0'0 265'2 8300 0'1 0'0 0'1 ... ... 0.41632
0.545897 ... ... 255'2 0'0 255'2 8400 0'1 0'0 0'1 ... ... 0.399897
0.523415 ... ... 245'2 0'0 245'2 8500 0'1 0'0 0'1 ... ... 0.383625
0.501172 ... ... 235'2 0'0 235'2 8600 0'1 0'0 0'1 0'1 0'1 0.367498
0.479159 ... ... 225'2 0'0 225'2 8700 0'1 0'0 0'1 ... ... 0.351506
0.45737 ... ... 215'2 0'0 215'2 8800 0'1 0'0 0'1 ... ... 0.335639
0.435794 ... ... 205'2 0'0 205'2 8900 0'2 0'0 0'2 0'2 0'2 0.346705
0.414421 ... ... 195'2 0'0 195'2 9000 0'2 0'0 0'2 ... ... 0.33001
0.40024 ... ... 185'3 0'0 185'3 9100 0'2 0'0 0'2 ... ... 0.31342
0.37906 ... ... 175'3 0'0 175'3 9200 0'3 0'0 0'3 ... ... 0.313244
0.358052 ... ... 165'3 0'0 165'3 9300 0'3 0'0 0'3 ... ... 0.296132
0.343241 ... ... 155'4 0'0 155'4 9400 0'3 0'0 0'3 0'3 0'3 0.279109
0.32234 ... ... 145'4 0'0 145'4 9500 0'3 -0'1 0'4 0'4 0'3 0.262158
0.3069 ... ... 135'5 0'0 135'5 9600 0'5 0'0 0'5 ... ... 0.265089
0.290915 ... ... 125'6 0'0 125'6 9700 0'5 -0'1 0'6 0'5 0'4 0.247203
0.274406 ... ... 115'7 0'0 115'7 9800 1'2 0'3 0'7 1'2 0'5 0.259845
0 101'1 101'1 106'1 -5'0 101'1 9900 1'2 0'1 1'1 1'3 0'7 0.240262
0 93'1 91'6 96'4 -3'6 92'6 10000 2'0 0'5 1'3 2'0 1'2 0.244403
0.241998 ... ... 88'7 0'0 88'7 10080 1'5 -0'1 1'6 2'0 1'5 0.216864
0.211077 85'7 80'2 87'0 -1'1 85'7 10100 2'6 0'7 1'7 2'6 1'7 0.241691
0.238659 ... ... 85'1 0'0 85'1 10120 2'6 0'6 2'0 2'6 2'0 0.237218
0.2368 ... ... 83'2 0'0 83'2 10140 2'7 0'6 2'1 2'7 2'3 0.235504
0.234822 ... ... 81'3 0'0 81'3 10160 2'3 0'1 2'2 2'5 2'3 0.219699
0.23273 ... ... 79'4 0'0 79'4 10180 2'3 0'0 2'3 ... ... 0.21531
0.109047 74'3 74'3 77'5 -3'2 74'3 10200 3'0 0'4 2'4 3'0 2'3 0.224525
0.228218 ... ... 75'6 0'0 75'6 10220 2'7 0'2 2'5 3'0 2'7 0.217361
0.225805 ... ... 73'7 0'0 73'7 10240 3'7 1'1 2'6 3'7 3'2 0.232069
0.223291 ... ... 72'0 0'0 72'0 10260 3'1 0'2 2'7 3'1 3'0 0.213211
0.222902 ... ... 70'2 0'0 70'2 10280 3'4 0'3 3'1 3'5 3'4 0.215638
0.158065 67'3 65'4 68'4 -3'0 65'4 10300 4'5 1'2 3'3 4'5 3'3 0.230256
0.221448 ... ... 66'6 0'0 66'6 10320 5'0 1'3 3'5 5'0 5'0 0.231216
0.218406 ... ... 64'7 0'0 64'7 10340 4'1 0'3 3'6 4'3 4'1 0.212041
0.217238 ... ... 63'1 0'0 63'1 10360 4'5 0'5 4'0 4'5 4'3 0.215134
0.215883 ... ... 61'3 0'0 61'3 10380 4'7 0'5 4'2 5'0 4'7 0.213912
0.253796 62'4 54'7 59'5 2'7 62'4 10400 5'7 1'3 4'4 5'7 4'4 0.223387
0.212641 ... ... 57'7 0'0 57'7 10420 4'6 0'0 4'6 ... ... 0.201718
0.212508 ... ... 56'2 0'0 56'2 10440 5'4 0'3 5'1 6'0 5'1 0.20739
0.210432 ... ... 54'4 0'0 54'4 10460 6'4 1'1 5'3 6'4 6'4 0.215644
0.209847 ... ... 52'7 0'0 52'7 10480 6'1 0'3 5'6 6'1 6'1 0.20513
0.212207 54'2 45'2 51'2 0'2 51'4 10500 7'7 1'6 6'1 8'2 6'0 0.221859
0.207988 ... ... 49'5 0'0 49'5 10520 7'6 1'2 6'4 7'7 7'6 0.214495
0.206733 ... ... 48'0 0'0 48'0 10540 6'7 0'0 6'7 ... ... 0.197918
0.205271 ... ... 46'3 0'0 46'3 10560 7'2 0'0 7'2 ... ... 0.196726
0.205056 ... ... 44'7 0'0 44'7 10580 8'7 1'2 7'5 8'7 8'7 0.209846
0.191714 42'5 38'4 43'2 -1'0 42'2 10600 10'6 2'5 8'1 10'6 8'1 0.224511
0.202477 ... ... 41'6 0'0 41'6 10620 8'5 0'0 8'5 ... ... 0.194678
0.17518 40'4 37'0 40'3 -2'4 37'7 10640 10'4 1'3 9'1 11'5 10'4 0.208878
0.201703 ... ... 38'7 0'0 38'7 10660 12'4 2'6 9'6 12'4 9'6 0.223285
0.201585 ... ... 37'4 0'0 37'4 10680 10'6 0'4 10'2 10'6 10'6 0.198343
0.206302 37'4 31'0 36'1 0'4 36'5 10700 13'6 2'6 11'0 14'2 10'7 0.222164
0.200557 ... ... 34'6 0'0 34'6 10720 12'3 0'6 11'5 12'7 12'3 0.201296
0.200903 ... ... 33'4 0'0 33'4 10740 12'2 0'0 12'2 ... ... 0.192985
0.200968 ... ... 32'2 0'0 32'2 10760 15'6 2'6 13'0 15'6 15'6 0.219995
0.200761 ... ... 31'0 0'0 31'0 10780 14'4 0'6 13'6 16'6 14'4 0.200397
0.194323 32'0 26'1 29'6 -0'5 29'1 10800 17'2 2'6 14'4 17'7 14'2 0.218995
0.192471 27'6 27'6 28'5 -0'7 27'6 10820 15'4 0'1 15'3 16'2 15'4 0.194565
0.204426 27'7 24'1 27'3 0'4 27'7 10840 17'4 1'2 16'2 19'5 17'0 0.20537
0.19966 ... ... 26'2 0'0 26'2 10860 17'5 0'4 17'1 17'7 17'5 0.198317
0.188908 24'7 22'3 25'2 -1'2 24'0 10880 18'6 0'6 18'0 19'4 18'4 0.200324
0.195241 26'2 20'0 24'1 -0'4 23'5 10900 22'0 3'1 18'7 22'4 18'5 0.221581
0.220726 25'3 23'0 23'1 2'2 25'3 10920 20'0 0'1 19'7 22'3 20'0 0.194319
0.198953 23'0 18'3 22'1 -0'1 22'0 10940 21'4 0'5 20'7 23'6 21'4 0.198942
0.184967 19'4 17'7 21'1 -1'5 19'4 10960 24'6 2'7 21'7 24'6 21'5 0.21929
0.20158 20'3 20'3 20'2 0'1 20'3 10980 24'6 1'6 23'0 24'6 24'6 0.20966
0.213389 21'3 15'0 19'3 1'3 20'6 11000 27'0 2'7 24'1 28'4 23'4 0.220377
0.216961 20'2 15'2 18'4 1'6 20'2 11020 26'5 1'3 25'2 26'6 26'1 0.206778
0.204163 18'0 15'6 17'5 0'3 18'0 11040 26'6 0'3 26'3 26'6 26'6 0.197432
0.209552 18'6 15'4 16'7 0'7 17'6 11060 29'6 2'1 27'5 29'6 29'6 0.214435
0.208915 16'7 13'6 16'1 0'6 16'7 11080 29'3 0'4 28'7 34'1 29'3 0.199849
0.215074 17'2 14'0 15'4 1'2 16'6 11100 32'0 1'7 30'1 34'3 32'0 0.213058
0.198521 14'5 14'2 14'6 -0'4 14'2 11120 31'4 0'0 31'4 ... ... 0.196516
0.190936 12'6 12'6 14'1 -1'3 12'6 11140 32'7 0'0 32'7 ... ... 0.19742
0.219444 15'0 11'4 13'4 1'4 15'0 11160 34'2 0'0 34'2 ... ... 0.198082
0.200444 12'3 11'3 12'7 -0'4 12'3 11180 35'5 0'0 35'5 ... ... 0.198501
0.204356 14'0 9'2 12'3 -0'2 12'1 11200 37'0 0'0 37'0 ... ... 0.198673
0.190233 10'1 10'1 11'6 -1'5 10'1 11220 38'4 0'0 38'4 ... ... 0.199869
0.214292 11'7 10'2 11'2 0'5 11'7 11240 40'0 0'0 40'0 ... ... 0.200847
0.20872 ... ... 10'6 0'0 10'6 11260 41'3 0'0 41'3 ... ... 0.200284
0.194541 9'0 8'7 10'2 -1'3 8'7 11280 43'0 0'0 43'0 ... ... 0.202137
0.221772 10'7 7'6 9'6 1'1 10'7 11300 44'4 0'0 44'4 ... ... 0.202439
0.211263 ... ... 9'3 0'0 9'3 11320 46'0 0'0 46'0 ... ... 0.202503
0.223709 10'0 7'7 8'7 1'1 10'0 11340 47'5 0'0 47'5 ... ... 0.20375
0.212376 ... ... 8'4 0'0 8'4 11360 49'2 0'0 49'2 ... ... 0.204805
0.201467 7'2 7'1 8'1 -1'0 7'1 11380 50'7 0'0 50'7 ... ... 0.205663
0.201964 7'1 5'6 7'6 -1'0 6'6 11400 52'4 0'0 52'4 ... ... 0.206319
0.211625 7'1 7'1 ... ... 7'1 11420 ... ... ... ... ... 0
0.210337 6'5 6'5 ... ... 6'5 11440 ... ... ... ... ... 0
0 ... ... ... ... ... 11460 ... ... ... ... ... 0
0 ... ... ... ... ... 11480 ... ... ... ... ... 0
0.231355 7'1 4'5 6'2 0'7 7'1 11500 60'7 0'0 60'7 ... ... 0.209753
0.223068 5'0 4'2 5'0 -0'1 4'7 11600 69'5 0'0 69'5 ... ... 0.213715
0.232082 4'1 3'4 4'1 0'0 4'1 11700 78'6 0'0 78'6 ... ... 0.219669
0.235805 3'2 3'0 3'3 -0'1 3'2 11800 88'0 0'0 88'0 ... ... 0.224405
0.243884 2'6 2'3 2'7 -0'1 2'6 11900 97'3 0'0 97'3 ... ... 0.228286
0.261739 2'6 2'0 2'4 0'2 2'6 12000 106'4 -0'4 107'0 106'4 106'4 0.219617
0.255923 1'7 1'7 2'1 -0'2 1'7 12100 116'5 0'0 116'5 ... ... 0.24048
0.264103 1'5 1'5 1'7 -0'2 1'5 12200 130'4 4'1 126'3 130'4 130'4 0.350191
0.279612 ... ... 1'5 0'0 1'5 12300 136'1 0'0 136'1 ... ... 0.252156
0.290274 1'4 1'4 1'4 0'0 1'4 12400 146'0 0'0 146'0 ... ... 0.26115
0.294916 1'3 1'1 1'2 0'0 1'2 12500 155'6 0'0 155'6 ... ... 0.261257
0.303417 1'1 1'0 1'1 0'0 1'1 12600 165'5 0'0 165'5 ... ... 0.266829
0.310922 1'0 1'0 1'1 -0'1 1'0 12700 175'4 0'0 175'4 ... ... 0.270583
0.324316 1'0 0'7 1'0 0'0 1'0 12800 185'4 0'0 185'4 ... ... 0.284858
0.330308 0'7 0'6 0'7 0'0 0'7 12900 195'3 0'0 195'3 ... ... 0.286156
0 ... ... ... ... ... 13000 ... ... ... ... ... 0
0.338172 0'5 0'5 ... ... 0'5 13100 ... ... ... ... ... 0
0.359681 0'6 0'5 ... ... 0'6 13200 ... ... ... ... ... 0
0 ... ... ... ... ... 13400 ... ... ... ... ... 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.