DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1121'4
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
0.664496 ... ... 324'2 -12'6 311'4 8100 0'1 0'0 0'1 ... ... 0.560106
0.639397 ... ... 314'2 -12'6 301'4 8200 0'1 0'0 0'1 ... ... 0.540764
0.614608 ... ... 304'2 -12'6 291'4 8300 0'1 0'0 0'1 ... ... 0.521612
0.59012 ... ... 294'2 -12'6 281'4 8400 0'1 0'0 0'1 ... ... 0.50265
0.565926 ... ... 284'2 -12'6 271'4 8500 0'1 0'0 0'1 ... ... 0.483869
0.542019 ... ... 274'2 -12'6 261'4 8600 0'1 0'0 0'1 ... ... 0.465262
0.518391 ... ... 264'2 -12'6 251'4 8700 0'1 0'0 0'1 ... ... 0.446817
0.495037 ... ... 254'2 -12'6 241'4 8800 0'1 0'0 0'1 ... ... 0.428534
0.47195 ... ... 244'2 -12'6 231'4 8900 0'1 0'0 0'1 ... ... 0.410405
0.449124 ... ... 234'2 -12'6 221'4 9000 0'1 0'0 0'1 ... ... 0.392413
0.426553 ... ... 224'2 -12'6 211'4 9100 0'1 0'0 0'1 ... ... 0.374562
0.404231 ... ... 214'2 -12'6 201'4 9200 0'1 0'0 0'1 ... ... 0.356851
0.382153 ... ... 204'2 -12'6 191'4 9300 0'1 0'0 0'1 ... ... 0.339259
0.360313 ... ... 194'2 -12'6 181'4 9400 0'1 0'0 0'1 ... ... 0.321776
0.338706 ... ... 184'2 -12'6 171'4 9500 0'1 -0'1 0'2 ... ... 0.304411
0.317327 ... ... 174'3 -12'7 161'4 9600 0'1 -0'1 0'2 0'2 0'1 0.287145
0.312215 ... ... 164'3 -12'6 151'5 9700 0'2 0'0 0'2 0'2 0'2 0.293853
0.291067 ... ... 154'3 -12'6 141'5 9800 0'2 0'0 0'2 0'3 0'3 0.275538
0.27012 ... ... 144'3 -12'6 131'5 9900 0'3 0'0 0'3 ... ... 0.27222
0.261332 ... ... 134'4 -12'6 121'6 10000 0'3 0'0 0'3 0'3 0'3 0.253184
0.244576 ... ... 126'4 -12'6 113'6 10080 0'3 -0'1 0'4 ... ... 0.237978
0.240401 ... ... 124'5 -12'7 111'6 10100 0'3 -0'1 0'4 0'4 0'4 0.234178
0.245833 ... ... 122'5 -12'6 109'7 10120 0'4 0'0 0'4 ... ... 0.240886
0.241594 ... ... 120'5 -12'6 107'7 10140 0'4 0'0 0'4 ... ... 0.236954
0.237359 ... ... 118'5 -12'6 105'7 10160 0'4 0'0 0'4 ... ... 0.233022
0.233129 ... ... 116'5 -12'6 103'7 10180 0'4 0'0 0'4 ... ... 0.229089
0.228902 ... ... 114'5 -12'6 101'7 10200 0'4 0'0 0'4 0'5 0'5 0.225156
0.22468 ... ... 112'6 -12'7 99'7 10220 0'4 -0'1 0'5 0'5 0'5 0.221221
0.228378 ... ... 110'6 -12'6 98'0 10240 0'5 0'0 0'5 ... ... 0.225589
0.224085 ... ... 108'6 -12'6 96'0 10260 0'5 0'0 0'5 ... ... 0.221539
0.219795 ... ... 106'6 -12'6 94'0 10280 0'5 0'0 0'5 ... ... 0.217488
0.215508 103'0 103'0 104'6 -12'6 92'0 10300 0'5 0'0 0'5 0'6 0'6 0.213435
0.218002 ... ... 102'7 -12'6 90'1 10320 0'6 0'0 0'6 0'6 0'6 0.216341
0.213643 ... ... 100'7 -12'6 88'1 10340 0'6 0'0 0'6 ... ... 0.212183
0.209284 ... ... 98'7 -12'6 86'1 10360 0'6 0'0 0'6 0'7 0'7 0.208022
0.210889 ... ... 96'7 -12'5 84'2 10380 0'7 0'1 0'6 1'0 0'7 0.209908
0.206458 93'0 78'0 95'0 -12'6 82'2 10400 0'7 0'0 0'7 1'0 0'7 0.205649
0.207401 ... ... 93'0 -12'5 80'3 10420 0'7 0'0 0'7 1'1 1'1 0.201385
0.202898 ... ... 91'0 -12'5 78'3 10440 1'0 0'1 0'7 1'0 1'0 0.202455
0.203285 ... ... 89'1 -12'5 76'4 10460 1'0 0'0 1'0 1'3 1'3 0.198098
0.19871 ... ... 87'1 -12'5 74'4 10480 1'1 0'1 1'0 1'1 1'1 0.198569
0.198619 83'0 65'6 85'1 -12'4 72'5 10500 1'1 0'1 1'0 1'4 1'1 0.194122
0.193971 ... ... 83'2 -12'5 70'5 10520 1'2 0'1 1'1 ... ... 0.194083
0.193457 ... ... 81'2 -12'4 68'6 10540 1'3 0'2 1'1 ... ... 0.193675
0.192631 ... ... 79'3 -12'4 66'7 10560 1'3 0'1 1'2 1'6 1'5 0.189062
0.187843 ... ... 77'3 -12'4 64'7 10580 1'4 0'2 1'2 2'0 1'4 0.188255
0.18667 ... ... 75'4 -12'4 63'0 10600 1'5 0'2 1'3 2'2 1'4 0.187159
0.185243 ... ... 73'5 -12'4 61'1 10620 1'6 0'3 1'3 2'2 2'0 0.185802
0.183581 ... ... 71'5 -12'3 59'2 10640 1'7 0'3 1'4 2'3 1'6 0.184204
0.181703 ... ... 69'6 -12'3 57'3 10660 2'0 0'3 1'5 2'4 2'2 0.182384
0.182528 ... ... 67'7 -12'2 55'5 10680 2'1 0'3 1'6 2'6 2'1 0.180356
0.18014 52'3 52'3 66'0 -12'2 53'6 10700 2'3 0'4 1'7 3'2 2'4 0.180905
0.180206 ... ... 64'1 -12'1 52'0 10720 2'4 0'4 2'0 2'6 2'4 0.178388
0.177381 ... ... 62'2 -12'1 50'1 10740 2'6 0'5 2'1 3'4 3'4 0.178219
0.176808 ... ... 60'3 -12'0 48'3 10760 3'0 0'6 2'2 4'0 3'5 0.17767
0.175892 ... ... 58'4 -11'7 46'5 10780 3'2 0'7 2'3 3'5 3'0 0.176778
0.17466 55'7 40'0 56'6 -11'7 44'7 10800 3'4 1'0 2'4 4'5 2'4 0.175569
0.175214 ... ... 54'7 -11'5 43'2 10820 3'6 1'0 2'6 ... ... 0.174065
0.173333 ... ... 53'1 -11'5 41'4 10840 4'1 1'1 3'0 5'3 4'1 0.174277
0.173113 33'4 33'4 51'3 -11'4 39'7 10860 4'4 1'3 3'1 4'5 4'0 0.17407
0.172506 ... ... 49'5 -11'3 38'2 10880 4'7 1'4 3'3 5'6 4'2 0.173477
0.171541 36'5 30'7 47'7 -11'2 36'5 10900 5'2 1'5 3'5 7'2 4'7 0.172527
0.171944 ... ... 46'1 -11'0 35'1 10920 5'5 1'6 3'7 6'4 5'6 0.17124
0.171914 ... ... 44'3 -10'6 33'5 10940 6'1 1'7 4'2 6'6 6'6 0.17128
0.171482 30'0 30'0 42'6 -10'5 32'1 10960 6'5 2'1 4'4 8'4 6'1 0.170913
0.170671 ... ... 41'1 -10'4 30'5 10980 7'1 2'2 4'7 8'4 8'3 0.170161
0.169498 38'4 24'0 39'4 -10'3 29'1 11000 7'6 2'4 5'2 10'1 5'6 0.17055
0.169447 ... ... 37'7 -10'1 27'6 11020 8'3 2'6 5'5 9'7 9'4 0.170513
0.16899 ... ... 36'2 -9'7 26'3 11040 9'0 2'7 6'1 10'6 10'2 0.170072
0.169549 ... ... 34'6 -9'5 25'1 11060 9'5 3'1 6'4 11'4 10'3 0.169244
0.169681 20'6 20'6 33'2 -9'3 23'7 11080 10'3 3'3 7'0 11'7 11'7 0.16942
0.169402 22'0 18'0 31'6 -9'1 22'5 11100 11'1 3'5 7'4 14'3 8'0 0.169183
0.168725 18'6 18'6 30'2 -8'7 21'3 11120 11'7 3'6 8'1 14'6 13'4 0.168547
0.168982 16'0 16'0 28'7 -8'5 20'2 11140 12'6 4'1 8'5 15'6 15'1 0.168843
0.168828 16'4 16'0 27'4 -8'3 19'1 11160 13'5 4'3 9'2 17'1 14'3 0.168727
0.16827 15'1 14'7 26'1 -8'1 18'0 11180 14'4 4'5 9'7 14'5 14'5 0.168206
0.16861 24'2 13'1 24'7 -7'7 17'0 11200 15'4 4'7 10'5 20'0 12'4 0.168583
0.168543 14'4 13'1 23'5 -7'5 16'0 11220 16'4 5'1 11'3 17'5 15'2 0.168552
0.168071 14'7 12'0 22'3 -7'3 15'0 11240 17'4 5'3 12'1 20'4 18'0 0.168116
0.168493 12'0 12'0 21'2 -7'1 14'1 11260 18'5 5'5 13'0 21'6 19'2 0.168575
0.168515 16'0 16'0 20'1 -6'7 13'2 11280 19'6 5'7 13'7 21'6 16'3 0.168635
0.169454 15'0 9'4 19'0 -6'4 12'4 11300 21'0 6'2 14'6 25'0 25'0 0.169611
0.170009 10'3 8'4 18'0 -6'2 11'6 11320 22'1 6'3 15'6 ... ... 0.168872
0.170177 10'2 8'6 16'7 -5'7 11'0 11340 23'4 6'7 16'5 ... ... 0.170414
0.169952 9'5 7'7 15'7 -5'5 10'2 11360 24'6 7'1 17'5 ... ... 0.170231
0.170715 8'6 7'5 15'0 -5'3 9'5 11380 26'0 7'2 18'6 30'2 30'2 0.169644
0.17111 13'3 6'4 14'0 -5'0 9'0 11400 27'3 7'5 19'6 32'7 28'7 0.170058
0.171126 6'5 6'5 13'1 -4'6 8'3 11420 28'7 8'0 20'7 ... ... 0.171542
0.170749 6'1 6'1 12'3 -4'5 7'6 11440 30'2 8'1 22'1 ... ... 0.171217
0.171482 7'1 5'6 11'5 -4'3 7'2 11460 31'6 8'3 23'3 ... ... 0.172004
0.171863 5'2 5'2 11'0 -4'2 6'6 11480 33'2 8'5 24'5 ... ... 0.172443
0.171875 9'7 4'3 10'2 -4'0 6'2 11500 34'6 8'6 26'0 36'3 31'1 0.172518
0.173159 4'4 4'3 9'5 -3'6 5'7 11520 36'2 8'7 27'3 ... ... 0.172209
0.172426 8'1 4'2 9'1 -3'6 5'3 11540 37'7 9'1 28'6 ... ... 0.173207
0.17303 4'1 3'7 8'4 -3'4 5'0 11560 39'4 9'2 30'2 ... ... 0.173887
0.173294 4'2 4'2 8'0 -3'3 4'5 11580 41'1 9'4 31'5 ... ... 0.174234
0.173194 7'4 3'3 7'4 -3'2 4'2 11600 42'6 9'5 33'1 ... ... 0.174226
0.174695 3'4 3'1 7'0 -3'0 4'0 11620 44'3 9'5 34'6 ... ... 0.173835
0.173869 4'5 4'2 6'4 -2'7 3'5 11640 46'1 9'7 36'2 ... ... 0.175103
0.174757 3'3 2'4 6'1 -2'6 3'3 11660 47'7 10'1 37'6 ... ... 0.176104
0.17535 4'0 2'4 5'6 -2'5 3'1 11680 49'5 10'2 39'3 ... ... 0.176818
0.175624 3'6 2'2 5'3 -2'4 2'7 11700 51'3 10'3 41'0 ... ... 0.177226
0.178019 3'4 2'0 ... ... 2'6 11720 53'1 ... ... ... ... 0.177303
0.1777 3'1 1'7 ... ... 2'4 11740 54'7 ... ... ... ... 0.177016
0.179682 2'1 1'7 ... ... 2'3 11760 56'6 ... ... ... ... 0.179048
0.178673 2'0 1'6 ... ... 2'1 11780 58'5 ... ... ... ... 0.180909
0.18018 2'1 1'5 3'6 -1'6 2'0 11800 60'3 10'7 49'4 ... ... 0.179643
0.181483 1'6 1'6 ... ... 1'7 11820 62'2 ... ... ... ... 0.18101
0.18257 ... ... ... ... 1'6 11840 64'1 ... ... ... ... 0.182166
0.183426 1'3 1'3 ... ... 1'5 11860 66'0 ... ... ... ... 0.183097
0.184028 ... ... ... ... 1'4 11880 68'0 ... ... ... ... 0.187329
0.188092 1'3 1'2 2'6 -1'2 1'4 11900 69'7 11'4 58'3 ... ... 0.187946
0.195462 1'4 0'7 2'0 -0'7 1'1 12000 79'4 11'7 67'5 ... ... 0.195915
0.203773 0'7 0'7 1'4 -0'5 0'7 12100 89'2 12'1 77'1 ... ... 0.205094
0.215213 1'0 1'0 1'2 -0'4 0'6 12200 99'1 12'2 86'7 ... ... 0.217615
0.224923 0'4 0'4 1'0 -0'3 0'5 12300 109'0 12'3 96'5 ... ... 0.228745
0.232575 ... ... 0'6 -0'2 0'4 12400 118'7 12'4 106'3 ... ... 0.238327
0.248027 ... ... 0'5 -0'1 0'4 12500 128'6 12'4 116'2 ... ... 0.246091
0.252265 ... ... 0'5 -0'2 0'3 12600 138'6 12'5 126'1 ... ... 0.26262
0.266736 ... ... 0'4 -0'1 0'3 12700 148'6 12'5 136'1 ... ... 0.278986
0.266097 ... ... 0'4 -0'2 0'2 12800 158'5 12'5 146'0 ... ... 0.283809
0.279564 0'3 0'2 0'3 -0'1 0'2 12900 168'5 12'5 156'0 ... ... 0.299735
0.292836 ... ... 0'3 -0'1 0'2 13000 178'5 12'5 166'0 ... ... 0.315529
0.305934 ... ... 0'3 -0'1 0'2 13100 188'5 12'6 175'7 ... ... 0.331194
0.318859 ... ... 0'3 -0'1 0'2 13200 198'5 12'6 185'7 ... ... 0.346736
0.331609 ... ... 0'3 -0'1 0'2 13300 208'4 12'5 195'7 ... ... 0.347999
0.344208 ... ... 0'2 0'0 0'2 13400 218'4 12'5 205'7 ... ... 0.363294
0.356656 ... ... ... ... 0'2 13500 228'4 ... ... ... ... 0.378477

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.