DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1124'4
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
0.938213 ... ... 337'0 -22'4 314'4 8100 0'1 0'0 0'1 ... ... 0.879081
0.903075 ... ... 327'0 -22'4 304'4 8200 0'1 0'0 0'1 ... ... 0.848967
0.868368 ... ... 317'0 -22'4 294'4 8300 0'1 0'0 0'1 ... ... 0.819146
0.834082 ... ... 307'0 -22'4 284'4 8400 0'1 0'0 0'1 ... ... 0.789618
0.800207 ... ... 297'0 -22'4 274'4 8500 0'1 0'0 0'1 ... ... 0.760376
0.766732 ... ... 287'0 -22'4 264'4 8600 0'1 0'0 0'1 ... ... 0.731407
0.733648 ... ... 277'0 -22'4 254'4 8700 0'1 0'0 0'1 ... ... 0.702689
0.700946 ... ... 267'0 -22'4 244'4 8800 0'1 0'0 0'1 ... ... 0.674224
0.668616 ... ... 257'0 -22'4 234'4 8900 0'1 0'0 0'1 ... ... 0.646002
0.636652 ... ... 247'0 -22'4 224'4 9000 0'1 0'0 0'1 ... ... 0.618001
0.605044 ... ... 237'0 -22'4 214'4 9100 0'1 0'0 0'1 ... ... 0.590208
0.573784 ... ... 227'0 -22'4 204'4 9200 0'1 0'0 0'1 ... ... 0.562639
0.542864 ... ... 217'0 -22'4 194'4 9300 0'1 0'0 0'1 ... ... 0.535268
0.512278 ... ... 207'0 -22'4 184'4 9400 0'1 0'0 0'1 ... ... 0.50806
0.482018 ... ... 197'0 -22'4 174'4 9500 0'1 0'0 0'1 ... ... 0.48103
0.492466 ... ... 187'0 -22'3 164'5 9600 0'1 0'0 0'1 ... ... 0.454174
0.462106 ... ... 177'0 -22'3 154'5 9700 0'1 0'0 0'1 ... ... 0.427445
0.432012 ... ... 167'0 -22'3 144'5 9800 0'1 0'0 0'1 0'1 0'1 0.400852
0.402174 ... ... 157'0 -22'3 134'5 9900 0'1 0'0 0'1 0'1 0'1 0.374377
0.372579 ... ... 147'1 -22'4 124'5 10000 0'1 0'0 0'1 0'2 0'2 0.347996
0.349063 ... ... 139'1 -22'4 116'5 10080 0'1 -0'1 0'2 ... ... 0.326946
0.343205 ... ... 137'1 -22'4 114'5 10100 0'1 -0'1 0'2 0'2 0'2 0.32169
0.337356 ... ... 135'1 -22'4 112'5 10120 0'2 0'0 0'2 ... ... 0.34607
0.331515 ... ... 133'2 -22'5 110'5 10140 0'2 0'0 0'2 ... ... 0.340429
0.348187 ... ... 131'2 -22'4 108'6 10160 0'2 0'0 0'2 ... ... 0.334789
0.342148 ... ... 129'2 -22'4 106'6 10180 0'2 0'0 0'2 ... ... 0.32915
0.336114 108'4 108'4 127'2 -22'4 104'6 10200 0'2 0'0 0'2 0'2 0'2 0.323512
0.330086 ... ... 125'2 -22'4 102'6 10220 0'2 0'0 0'2 ... ... 0.31787
0.324063 ... ... 123'2 -22'4 100'6 10240 0'2 0'0 0'2 ... ... 0.312231
0.318044 ... ... 121'2 -22'4 98'6 10260 0'2 -0'1 0'3 ... ... 0.306592
0.312028 ... ... 119'2 -22'4 96'6 10280 0'2 -0'1 0'3 ... ... 0.300952
0.306015 ... ... 117'2 -22'4 94'6 10300 0'3 0'0 0'3 ... ... 0.313665
0.300008 ... ... 115'2 -22'4 92'6 10320 0'3 0'0 0'3 ... ... 0.307754
0.309736 ... ... 113'2 -22'3 90'7 10340 0'3 0'0 0'3 0'3 0'3 0.30184
0.303539 ... ... 111'3 -22'4 88'7 10360 0'3 0'0 0'3 0'3 0'3 0.295923
0.297342 ... ... 109'3 -22'4 86'7 10380 0'3 0'0 0'3 0'3 0'3 0.290003
0.291146 106'4 89'0 107'3 -22'4 84'7 10400 0'4 0'1 0'3 0'3 0'2 0.297794
0.297418 ... ... 105'3 -22'3 83'0 10420 0'4 0'0 0'4 0'3 0'3 0.291652
0.291047 ... ... 103'3 -22'3 81'0 10440 0'4 0'0 0'4 ... ... 0.285504
0.284673 ... ... 101'3 -22'3 79'0 10460 0'4 0'0 0'4 0'4 0'3 0.279348
0.278296 ... ... 99'4 -22'4 77'0 10480 0'4 0'0 0'4 ... ... 0.273187
0.271914 99'0 75'4 97'4 -22'4 75'0 10500 0'5 0'1 0'4 0'4 0'3 0.277874
0.265529 ... ... 95'4 -22'4 73'0 10520 0'5 0'1 0'4 ... ... 0.271514
0.269103 ... ... 93'4 -22'3 71'1 10540 0'5 0'0 0'5 0'4 0'4 0.265144
0.262546 ... ... 91'5 -22'4 69'1 10560 0'5 0'0 0'5 ... ... 0.258764
0.255981 ... ... 89'5 -22'4 67'1 10580 0'5 0'0 0'5 0'5 0'5 0.252372
0.249407 88'4 88'4 87'5 -22'4 65'1 10600 0'6 0'0 0'6 0'7 0'4 0.254819
0.251203 ... ... 85'5 -22'3 63'2 10620 0'6 0'0 0'6 ... ... 0.248237
0.244459 ... ... 83'6 -22'4 61'2 10640 0'7 0'1 0'6 0'6 0'6 0.249412
0.245118 ... ... 81'6 -22'3 59'3 10660 0'7 0'0 0'7 0'7 0'6 0.24265
0.244982 ... ... 79'7 -22'3 57'4 10680 1'0 0'1 0'7 0'7 0'6 0.242796
0.237928 ... ... 77'7 -22'3 55'4 10700 1'1 0'1 1'0 1'2 0'6 0.242226
0.236983 ... ... 76'0 -22'3 53'5 10720 1'2 0'2 1'0 1'1 0'7 0.241043
0.235466 ... ... 74'0 -22'2 51'6 10740 1'2 0'1 1'1 1'2 0'7 0.233816
0.233443 ... ... 72'1 -22'2 49'7 10760 1'3 0'2 1'1 1'2 0'7 0.231956
0.230964 ... ... 70'2 -22'2 48'0 10780 1'4 0'2 1'2 1'3 1'0 0.229621
0.228068 69'0 67'3 68'2 -22'1 46'1 10800 1'6 0'3 1'3 2'2 1'1 0.231473
0.229144 ... ... 66'3 -22'0 44'3 10820 1'7 0'4 1'3 2'1 1'2 0.228076
0.2253 ... ... 64'4 -22'0 42'4 10840 2'0 0'4 1'4 2'2 1'4 0.224329
0.221134 ... ... 62'5 -22'0 40'5 10860 2'2 0'5 1'5 1'5 1'3 0.224145
0.22037 ... ... 60'6 -21'7 38'7 10880 2'3 0'4 1'7 2'3 1'4 0.219586
0.218945 57'7 55'0 58'7 -21'6 37'1 10900 2'5 0'5 2'0 3'1 1'4 0.218245
0.216921 ... ... 57'1 -21'6 35'3 10920 2'7 0'6 2'1 2'0 1'7 0.216295
0.214344 55'4 55'4 55'2 -21'5 33'5 10940 3'1 0'6 2'3 3'1 2'0 0.213785
0.21125 ... ... 53'4 -21'5 31'7 10960 3'4 1'0 2'4 2'3 2'1 0.21374
0.210528 ... ... 51'6 -21'4 30'2 10980 3'6 1'0 2'6 2'3 2'2 0.210087
0.209091 49'0 46'0 50'0 -21'3 28'5 11000 4'1 1'1 3'0 5'0 2'3 0.208702
0.206991 ... ... 48'1 -21'1 27'0 11020 4'4 1'2 3'2 4'4 2'6 0.206648
0.20677 ... ... 46'3 -20'7 25'4 11040 5'0 1'4 3'4 5'1 3'0 0.206471
0.203362 ... ... 44'6 -20'7 23'7 11060 5'4 1'6 3'6 5'7 3'0 0.205512
0.204046 25'3 25'3 43'0 -20'4 22'4 11080 6'0 2'0 4'0 5'5 3'2 0.203822
0.201623 22'4 22'4 41'2 -20'2 21'0 11100 6'4 2'2 4'2 7'2 3'5 0.201432
0.200717 ... ... 39'5 -20'0 19'5 11120 7'1 2'4 4'5 8'0 3'7 0.200557
0.201181 ... ... 38'0 -19'5 18'3 11140 7'7 2'7 5'0 8'7 4'3 0.20105
0.200808 ... ... 36'3 -19'2 17'1 11160 8'5 3'2 5'3 9'1 4'6 0.200704
0.199627 17'4 17'4 34'6 -18'7 15'7 11180 9'3 3'5 5'6 7'2 4'7 0.199549
0.199693 34'4 13'5 33'2 -18'4 14'6 11200 10'2 4'0 6'2 11'1 5'0 0.199639
0.198932 ... ... 31'6 -18'1 13'5 11220 11'1 4'3 6'6 8'0 5'6 0.198902
0.199366 ... ... 30'2 -17'5 12'5 11240 12'1 4'7 7'2 10'4 6'2 0.19936
0.19897 ... ... 28'6 -17'1 11'5 11260 13'1 5'3 7'6 12'1 6'4 0.198988
0.197742 27'0 27'0 27'3 -16'6 10'5 11280 14'1 5'6 8'3 14'0 7'1 0.197784
0.197703 27'2 9'0 26'0 -16'2 9'6 11300 15'2 6'2 9'0 16'4 7'0 0.197769
0.198894 10'3 8'4 24'5 -15'5 9'0 11320 16'4 6'7 9'5 14'2 8'7 0.198984
0.199289 22'4 11'2 23'3 -15'1 8'2 11340 17'6 7'3 10'3 16'0 9'3 0.199406
0.198868 22'2 7'7 22'0 -14'4 7'4 11360 19'0 8'0 11'0 18'1 9'3 0.199012
0.199791 20'2 8'0 20'7 -14'0 6'7 11380 20'3 8'4 11'7 16'7 10'4 0.199964
0.199936 21'6 6'2 19'5 -13'3 6'2 11400 21'6 9'1 12'5 21'0 11'0 0.200141
0.201595 18'4 6'7 18'4 -12'6 5'6 11420 23'2 9'6 13'4 13'6 12'4 0.201833
0.202545 16'7 6'1 17'3 -12'1 5'2 11440 24'6 10'3 14'3 21'0 13'4 0.202819
0.202747 16'3 4'5 16'2 -11'4 4'6 11460 26'2 11'0 15'2 22'4 14'3 0.203062
0.204759 15'6 5'4 15'2 -10'7 4'3 11480 27'6 11'4 16'2 16'6 15'4 0.202508
0.206138 16'1 3'5 14'2 -10'2 4'0 11500 29'3 12'1 17'2 27'4 14'6 0.203824
0.206849 13'6 4'4 13'3 -9'6 3'5 11520 31'1 12'6 18'3 19'3 17'7 0.207304
0.206834 13'0 3'2 12'3 -9'1 3'2 11540 32'6 13'3 19'3 21'0 18'3 0.207348
0.209165 12'1 4'2 11'5 -8'5 3'0 11560 34'4 14'0 20'4 20'2 20'2 0.209739
0.210963 11'2 3'3 10'6 -8'0 2'6 11580 36'2 14'4 21'6 ... ... 0.211604
0.21219 11'4 2'3 10'0 -7'4 2'4 11600 38'0 15'0 23'0 35'0 22'0 0.212907
0.212794 10'1 9'1 9'2 -7'0 2'2 11620 39'6 15'4 24'2 24'1 24'1 0.213597
0.216587 9'6 2'1 8'5 -6'4 2'1 11640 41'4 15'7 25'5 26'1 24'7 0.213607
0.216 8'3 1'7 8'0 -6'1 1'7 11660 43'3 16'3 27'0 ... ... 0.216993
0.218948 7'7 2'1 7'3 -5'5 1'6 11680 45'2 16'7 28'3 ... ... 0.220041
0.221529 7'6 1'4 6'7 -5'2 1'5 11700 47'0 17'2 29'6 ... ... 0.218143
0.22372 6'7 1'6 6'2 -4'6 1'4 11720 48'7 17'5 31'2 44'5 44'5 0.220195
0.22549 6'2 1'2 5'7 -4'4 1'3 11740 50'6 18'0 32'6 ... ... 0.221804
0.226798 6'0 5'2 5'3 -4'1 1'2 11760 52'6 18'3 34'3 ... ... 0.228423
0.22759 5'4 1'3 5'0 -3'7 1'1 11780 54'5 18'5 36'0 ... ... 0.229398
0.227798 5'3 0'7 4'5 -3'5 1'0 11800 56'4 18'7 37'5 37'3 37'3 0.229822
0.233972 4'5 1'2 4'2 -3'2 1'0 11820 58'3 19'1 39'2 ... ... 0.229611
0.233344 4'3 1'0 3'7 -3'0 0'7 11840 60'3 19'4 40'7 ... ... 0.235746
0.239321 4'0 1'1 3'5 -2'6 0'7 11860 62'2 19'5 42'5 ... ... 0.234631
0.237708 3'6 1'0 3'3 -2'5 0'6 11880 64'2 19'7 44'3 ... ... 0.240581
0.243485 3'5 0'5 3'1 -2'3 0'6 11900 66'1 20'1 46'0 ... ... 0.238384
0.240665 3'2 2'5 ... ... 0'5 11920 68'1 ... ... ... ... 0.244145
0.246239 3'0 2'4 ... ... 0'5 11940 70'1 ... ... ... ... 0.249877
0.251782 2'6 2'2 ... ... 0'5 11960 72'0 ... ... ... ... 0.246155
0.247212 2'4 2'1 ... ... 0'4 11980 74'0 ... ... ... ... 0.2517
0.252543 2'4 0'3 2'1 -1'5 0'4 12000 76'0 21'0 55'0 ... ... 0.25722
0.257846 ... ... ... ... 0'4 12020 77'7 ... ... ... ... 0.251484
0.265995 1'4 0'2 1'3 -1'0 0'3 12100 85'7 21'4 64'3 ... ... 0.272668
0.273813 1'1 0'7 1'0 -0'6 0'2 12200 95'6 21'7 73'7 ... ... 0.283814
0.297042 ... ... 0'6 -0'4 0'2 12300 105'5 22'0 83'5 ... ... 0.288501
0.319833 ... ... 0'4 -0'2 0'2 12400 115'5 22'1 93'4 ... ... 0.312254
0.313489 0'3 0'3 0'3 -0'2 0'1 12500 125'5 22'2 103'3 ... ... 0.335746
0.334063 ... ... 0'3 -0'2 0'1 12600 135'5 22'3 113'2 ... ... 0.358987
0.354331 0'1 0'1 0'2 -0'1 0'1 12700 145'5 22'3 123'2 ... ... 0.381991
0.3743 ... ... 0'2 -0'1 0'1 12800 155'5 22'4 133'1 ... ... 0.404771
0.393992 ... ... 0'1 0'0 0'1 12900 165'5 22'4 143'1 ... ... 0.427336
0.413409 ... ... 0'1 0'0 0'1 13000 175'4 22'4 153'0 ... ... 0.414522
0.432579 ... ... 0'1 0'0 0'1 13100 185'4 22'4 163'0 ... ... 0.436431
0.451507 ... ... 0'1 0'0 0'1 13200 195'4 22'4 173'0 ... ... 0.458174
0.470186 0'1 0'1 0'1 0'0 0'1 13300 205'4 22'4 183'0 ... ... 0.479755
0.488643 0'1 0'1 0'1 0'0 0'1 13400 215'4 22'4 193'0 ... ... 0.501175
0.506892 ... ... 0'1 0'0 0'1 13500 225'4 22'4 203'0 ... ... 0.522436
0.524929 ... ... ... ... 0'1 13600 235'4 ... ... ... ... 0.543542
0.542744 ... ... ... ... 0'1 13700 245'4 ... ... ... ... 0.564494
0.560364 ... ... ... ... 0'1 13800 255'4 ... ... ... ... 0.585296

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.