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
0.724521 ... ... 297'4 9'4 307'0 8100 0'1 0'0 0'1 ... ... 0.633498
0.696818 ... ... 287'4 9'4 297'0 8200 0'1 0'0 0'1 ... ... 0.611354
0.669455 ... ... 277'4 9'4 287'0 8300 0'1 0'0 0'1 ... ... 0.589432
0.642424 ... ... 267'4 9'4 277'0 8400 0'1 0'0 0'1 ... ... 0.567724
0.615717 ... ... 257'4 9'4 267'0 8500 0'1 0'0 0'1 ... ... 0.546225
0.589327 ... ... 247'4 9'4 257'0 8600 0'1 0'0 0'1 ... ... 0.524917
0.563244 ... ... 237'4 9'4 247'0 8700 0'1 0'0 0'1 ... ... 0.503799
0.537464 ... ... 227'4 9'4 237'0 8800 0'1 0'0 0'1 ... ... 0.482864
0.511979 ... ... 217'4 9'4 227'0 8900 0'1 0'0 0'1 ... ... 0.462102
0.48678 ... ... 207'4 9'4 217'0 9000 0'1 0'0 0'1 ... ... 0.441491
0.461863 ... ... 197'4 9'4 207'0 9100 0'1 0'0 0'1 ... ... 0.421051
0.43722 ... ... 187'4 9'4 197'0 9200 0'1 0'0 0'1 ... ... 0.400764
0.412846 ... ... 177'4 9'4 187'0 9300 0'1 0'0 0'1 ... ... 0.380603
0.388735 ... ... 167'4 9'4 177'0 9400 0'1 0'0 0'1 ... ... 0.360573
0.364881 ... ... 157'4 9'4 167'0 9500 0'1 0'0 0'1 ... ... 0.340681
0.341279 ... ... 147'4 9'4 157'0 9600 0'1 0'0 0'1 ... ... 0.320885
0.317923 ... ... 137'5 9'3 147'0 9700 0'1 0'0 0'1 0'2 0'2 0.301192
0.315725 ... ... 127'6 9'3 137'1 9800 0'2 0'0 0'2 0'2 0'2 0.306985
0.307794 ... ... 117'6 9'4 127'2 9900 0'3 0'0 0'3 0'3 0'3 0.302768
0.296358 ... ... 108'0 9'3 117'3 10000 0'3 -0'1 0'4 0'3 0'3 0.280918
0.277251 ... ... 100'1 9'2 109'3 10080 0'4 -0'1 0'5 ... ... 0.275485
0.282433 ... ... 98'1 9'3 107'4 10100 0'4 -0'2 0'6 0'4 0'4 0.270969
0.277577 ... ... 96'1 9'3 105'4 10120 0'5 -0'1 0'6 0'4 0'4 0.276464
0.272724 ... ... 94'1 9'3 103'4 10140 0'5 -0'1 0'6 ... ... 0.271819
0.267874 ... ... 92'2 9'2 101'4 10160 0'5 -0'2 0'7 ... ... 0.267174
0.263027 ... ... 90'2 9'2 99'4 10180 0'5 -0'2 0'7 ... ... 0.262527
0.266566 ... ... 88'2 9'3 97'5 10200 0'5 -0'2 0'7 0'6 0'5 0.257878
0.261632 ... ... 86'3 9'2 95'5 10220 0'6 -0'1 0'7 ... ... 0.26153
0.256699 ... ... 84'3 9'2 93'5 10240 0'6 -0'2 1'0 ... ... 0.256764
0.251768 ... ... 82'4 9'1 91'5 10260 0'6 -0'2 1'0 0'6 0'6 0.251995
0.254096 ... ... 80'4 9'2 89'6 10280 0'6 -0'3 1'1 ... ... 0.247223
0.249077 ... ... 78'5 9'1 87'6 10300 0'7 -0'2 1'1 0'6 0'6 0.249572
0.244058 ... ... 76'5 9'1 85'6 10320 0'7 -0'3 1'2 0'7 0'7 0.24469
0.245478 ... ... 74'6 9'1 83'7 10340 1'0 -0'2 1'2 ... ... 0.246188
0.240372 ... ... 72'6 9'1 81'7 10360 1'0 -0'3 1'3 ... ... 0.241203
0.241112 ... ... 70'7 9'1 80'0 10380 1'1 -0'3 1'4 1'1 1'1 0.241999
0.235922 74'6 74'6 69'0 9'0 78'0 10400 1'1 -0'4 1'5 ... ... 0.236915
0.23608 ... ... 67'1 9'0 76'1 10420 1'2 -0'3 1'5 ... ... 0.237116
0.235807 ... ... 65'2 9'0 74'2 10440 1'2 -0'4 1'6 ... ... 0.231935
0.235157 ... ... 63'3 9'0 72'3 10460 1'3 -0'4 1'7 ... ... 0.231617
0.22973 ... ... 61'4 8'7 70'3 10480 1'4 -0'4 2'0 ... ... 0.230921
0.228669 ... ... 59'5 8'7 68'4 10500 1'5 -0'5 2'2 1'6 1'4 0.229887
0.227305 ... ... 57'6 8'7 66'5 10520 1'6 -0'5 2'3 ... ... 0.228548
0.229485 ... ... 56'0 8'7 64'7 10540 1'7 -0'5 2'4 ... ... 0.226932
0.227423 59'4 59'4 54'1 8'7 63'0 10560 2'0 -0'6 2'6 ... ... 0.225058
0.225136 ... ... 52'3 8'6 61'1 10580 2'2 -0'6 3'0 ... ... 0.226413
0.225925 57'1 57'1 50'5 8'6 59'3 10600 2'3 -0'7 3'2 2'6 2'3 0.223937
0.223108 ... ... 48'7 8'5 57'4 10620 2'5 -0'7 3'4 ... ... 0.224398
0.223105 ... ... 47'2 8'4 55'6 10640 2'7 -0'7 3'6 3'0 2'6 0.224391
0.222679 ... ... 45'4 8'4 54'0 10660 3'1 -1'0 4'1 ... ... 0.223965
0.22187 ... ... 43'7 8'3 52'2 10680 3'3 -1'0 4'3 3'3 3'3 0.223156
0.223283 ... ... 42'2 8'3 50'5 10700 3'5 -1'1 4'6 4'1 3'0 0.221996
0.221693 ... ... 40'5 8'2 48'7 10720 4'0 -1'1 5'1 4'0 4'0 0.222971
0.222171 ... ... 39'0 8'2 47'2 10740 4'2 -1'3 5'5 4'4 4'2 0.22109
0.222189 ... ... 37'4 8'1 45'5 10760 4'5 -1'3 6'0 ... ... 0.221201
0.221786 ... ... 36'0 8'0 44'0 10780 5'0 -1'4 6'4 4'6 4'6 0.220881
0.220992 40'6 40'6 34'4 7'7 42'3 10800 5'3 -1'5 7'0 6'5 4'4 0.220164
0.219831 ... ... 33'0 7'6 40'6 10820 5'7 -1'5 7'4 ... ... 0.221102
0.220288 ... ... 31'5 7'5 39'2 10840 6'2 -1'7 8'1 6'3 5'5 0.219597
0.220293 ... ... 30'1 7'5 37'6 10860 6'6 -2'0 8'6 6'7 6'7 0.219665
0.219879 ... ... 28'6 7'4 36'2 10880 7'2 -2'1 9'3 8'2 8'2 0.219309
0.219069 ... ... 27'4 7'2 34'6 10900 7'7 -2'1 10'0 8'6 7'2 0.220346
0.21963 32'0 32'0 26'1 7'2 33'3 10920 8'3 -2'2 10'5 ... ... 0.219164
0.218037 31'0 31'0 24'7 7'0 31'7 10940 9'0 -2'3 11'3 10'2 8'4 0.219326
0.217765 29'3 29'3 23'5 6'7 30'4 10960 9'5 -2'4 12'1 9'5 9'0 0.219062
0.217085 ... ... 22'3 6'6 29'1 10980 10'2 -2'6 13'0 10'3 9'7 0.218391
0.217617 27'0 27'0 21'2 6'5 27'7 11000 10'7 -2'7 13'6 13'3 9'5 0.217325
0.216128 ... ... 20'1 6'3 26'4 11020 11'5 -3'0 14'5 11'7 11'0 0.217458
0.215824 ... ... 19'0 6'2 25'2 11040 12'3 -3'1 15'4 12'4 11'2 0.217168
0.216648 22'5 22'5 18'0 6'1 24'1 11060 13'1 -3'3 16'4 13'2 12'0 0.216467
0.215509 23'0 22'5 17'0 5'7 22'7 11080 13'7 -3'5 17'4 16'1 12'7 0.215362
0.215482 21'7 18'0 16'0 5'6 21'6 11100 14'6 -3'6 18'4 16'5 14'2 0.215369
0.216536 19'3 16'7 15'1 5'5 20'6 11120 15'6 -3'7 19'5 ... ... 0.216456
0.215667 19'5 18'2 14'2 5'3 19'5 11140 16'6 -4'0 20'6 17'2 17'2 0.217113
0.215876 17'6 17'6 13'3 5'2 18'5 11160 17'5 -4'2 21'7 18'4 17'3 0.21586
0.217155 17'6 16'0 12'5 5'1 17'6 11180 18'6 -4'3 23'1 19'0 18'5 0.217171
0.216531 17'0 12'2 11'7 4'7 16'6 11200 19'6 -4'5 24'3 21'0 18'1 0.216579
0.216983 15'1 14'1 11'1 4'6 15'7 11220 20'7 -4'6 25'5 20'4 20'4 0.217063
0.218528 14'6 13'2 10'4 4'5 15'1 11240 22'1 -4'7 27'0 20'7 20'7 0.21864
0.218169 13'2 12'5 9'7 4'3 14'2 11260 23'2 -5'1 28'3 ... ... 0.218314
0.218919 11'7 11'7 9'2 4'2 13'4 11280 24'4 -5'2 29'6 ... ... 0.219098
0.220815 13'0 8'7 8'6 4'1 12'7 11300 25'6 -5'3 31'1 25'4 25'4 0.219489
0.220793 10'5 10'5 8'1 4'0 12'1 11320 27'1 -5'4 32'5 28'5 28'5 0.221042
0.221945 11'3 10'4 7'5 3'7 11'4 11340 28'4 -5'5 34'1 ... ... 0.222231
0.22273 11'0 9'6 7'1 3'6 10'7 11360 29'7 -5'6 35'5 ... ... 0.223054
0.223143 10'1 8'4 6'6 3'4 10'2 11380 31'2 -5'7 37'1 ... ... 0.223507
0.223175 9'6 6'6 6'2 3'3 9'5 11400 32'5 -6'1 38'6 32'6 32'0 0.223581
0.224503 8'3 8'3 5'7 3'2 9'1 11420 34'1 -6'1 40'2 ... ... 0.224953
0.225494 8'3 8'3 5'4 3'1 8'5 11440 35'5 -6'2 41'7 ... ... 0.225989
0.226138 7'2 6'3 5'1 3'0 8'1 11460 37'1 -6'3 43'4 ... ... 0.226682
0.226426 ... ... 4'6 2'7 7'5 11480 38'5 -6'5 45'2 ... ... 0.227022
0.22819 7'3 4'5 4'3 2'7 7'2 11500 40'1 -6'6 46'7 ... ... 0.226994
0.227771 5'7 5'2 4'1 2'5 6'6 11520 41'6 -6'6 48'4 ... ... 0.228478
0.228894 ... ... 3'7 2'4 6'3 11540 43'3 -6'7 50'2 ... ... 0.229661
0.229703 5'2 4'7 3'5 2'3 6'0 11560 45'0 -7'0 52'0 ... ... 0.230534
0.230184 5'6 4'5 3'3 2'2 5'5 11580 46'5 -7'1 53'6 46'6 46'6 0.231085
0.232446 5'3 3'6 3'1 2'2 5'3 11600 48'2 -7'2 55'4 ... ... 0.231298
0.232293 5'0 4'3 2'7 2'1 5'0 11620 50'0 -7'3 57'3 ... ... 0.233342
0.23402 3'2 3'2 2'6 2'0 4'6 11640 51'5 -7'4 59'1 ... ... 0.232894
0.235499 3'7 3'3 2'4 2'0 4'4 11660 53'3 -7'5 61'0 ... ... 0.234387
0.234306 3'1 2'7 2'3 1'6 4'1 11680 55'1 -7'5 62'6 ... ... 0.23562
0.237662 3'5 2'7 2'2 1'6 4'0 11700 56'7 -7'6 64'5 ... ... 0.236581
0.238323 ... ... 2'1 1'5 3'6 11720 58'5 -7'7 66'4 ... ... 0.237257
0.238679 3'0 3'0 2'0 1'4 3'4 11740 60'3 -8'0 68'3 ... ... 0.237628
0.238709 ... ... 1'7 1'3 3'2 11760 62'2 -8'0 70'2 ... ... 0.240453
0.241277 2'7 2'5 1'6 1'3 3'1 11780 64'0 -8'1 72'1 ... ... 0.240272
0.240709 2'4 1'7 1'5 1'2 2'7 11800 65'7 -8'1 74'0 ... ... 0.242714
0.242864 ... ... 1'4 1'2 2'6 11820 67'6 -8'2 76'0 ... ... 0.244998
0.244847 ... ... 1'4 1'1 2'5 11840 69'4 -8'3 77'7 ... ... 0.24393
0.246649 ... ... 1'3 1'1 2'4 11860 71'3 -8'3 79'6 ... ... 0.245772
0.248266 ... ... 1'2 1'1 2'3 11880 73'2 -8'4 81'6 ... ... 0.247431
0.249687 2'0 2'0 1'2 1'0 2'2 11900 75'1 -8'4 83'5 ... ... 0.248897
0.257745 1'5 1'1 1'0 0'6 1'6 12000 84'5 -8'6 93'3 ... ... 0.257255
0.265938 ... ... 0'6 0'5 1'3 12100 94'2 -8'7 103'1 ... ... 0.265896
0.26966 1'0 1'0 0'5 0'3 1'0 12200 104'0 -9'0 113'0 ... ... 0.276431
0.282563 0'6 0'6 0'4 0'3 0'7 12300 113'6 -9'1 122'7 ... ... 0.284039
0.293762 0'5 0'5 0'3 0'3 0'6 12400 123'5 -9'1 132'6 ... ... 0.296322
0.303007 ... ... 0'3 0'2 0'5 12500 133'4 -9'2 142'6 ... ... 0.306981
0.309864 0'3 0'3 0'2 0'2 0'4 12600 143'3 -9'2 152'5 ... ... 0.315765
0.326871 ... ... 0'2 0'2 0'4 12700 153'3 -9'2 162'5 ... ... 0.334199
0.32978 0'3 0'3 0'2 0'1 0'3 12800 163'2 -9'3 172'5 ... ... 0.340237
0.345778 ... ... 0'2 0'1 0'3 12900 173'2 -9'3 182'5 ... ... 0.35805
0.361545 ... ... 0'2 0'1 0'3 13000 183'2 -9'3 192'5 ... ... 0.375699
0.357834 ... ... 0'2 0'0 0'2 13100 193'1 -9'3 202'4 ... ... 0.378065
0.372572 0'2 0'2 0'1 0'1 0'2 13200 203'1 -9'3 212'4 ... ... 0.395247
0.357406 ... ... 0'1 0'0 0'1 13300 213'0 -9'4 222'4 ... ... 0.393267
0.370912 ... ... 0'1 0'0 0'1 13400 223'0 -9'4 232'4 ... ... 0.410154
0.384262 ... ... 0'1 0'0 0'1 13500 233'0 -9'4 242'4 ... ... 0.426916

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.