DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1107'4
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
0.669387 ... ... 324'2 -26'6 297'4 8100 0'1 0'0 0'1 ... ... 0.575927
0.643093 ... ... 314'2 -26'6 287'4 8200 0'1 0'0 0'1 ... ... 0.555265
0.617123 ... ... 304'2 -26'6 277'4 8300 0'1 0'0 0'1 ... ... 0.53481
0.591467 ... ... 294'2 -26'6 267'4 8400 0'1 0'0 0'1 ... ... 0.514555
0.56612 ... ... 284'2 -26'6 257'4 8500 0'1 0'0 0'1 ... ... 0.494483
0.541072 ... ... 274'2 -26'6 247'4 8600 0'1 0'0 0'1 ... ... 0.474592
0.516319 ... ... 264'2 -26'6 237'4 8700 0'1 0'0 0'1 ... ... 0.454876
0.491852 ... ... 254'2 -26'6 227'4 8800 0'1 0'0 0'1 ... ... 0.435328
0.467664 ... ... 244'2 -26'6 217'4 8900 0'1 0'0 0'1 ... ... 0.415924
0.443749 ... ... 234'2 -26'6 207'4 9000 0'1 0'0 0'1 ... ... 0.396682
0.4201 ... ... 224'2 -26'6 197'4 9100 0'1 0'0 0'1 ... ... 0.377588
0.396712 ... ... 214'2 -26'6 187'4 9200 0'1 0'0 0'1 ... ... 0.358616
0.373578 ... ... 204'2 -26'6 177'4 9300 0'1 0'0 0'1 ... ... 0.339769
0.350694 ... ... 194'2 -26'6 167'4 9400 0'1 0'0 0'1 0'2 0'1 0.321054
0.328054 ... ... 184'2 -26'6 157'4 9500 0'1 0'0 0'1 ... ... 0.302433
0.305653 ... ... 174'2 -26'6 147'4 9600 0'1 0'0 0'1 0'2 0'2 0.283911
0.301626 ... ... 164'2 -26'5 137'5 9700 0'1 0'0 0'1 0'2 0'2 0.265481
0.2931 ... ... 154'3 -26'5 127'6 9800 0'2 0'1 0'1 ... ... 0.269712
0.270665 ... ... 144'3 -26'5 117'6 9900 0'3 0'1 0'2 ... ... 0.264929
0.268095 ... ... 134'3 -26'3 108'0 10000 0'4 0'2 0'2 0'6 0'3 0.255607
0.257509 ... ... 126'4 -26'3 100'1 10080 0'5 0'2 0'3 ... ... 0.247699
0.25283 ... ... 124'4 -26'3 98'1 10100 0'6 0'3 0'3 ... ... 0.251261
0.248153 99'1 99'1 122'4 -26'3 96'1 10120 0'6 0'3 0'3 ... ... 0.246785
0.243478 ... ... 120'4 -26'3 94'1 10140 0'6 0'3 0'3 ... ... 0.242307
0.245628 ... ... 118'4 -26'2 92'2 10160 0'7 0'4 0'3 ... ... 0.244732
0.240877 ... ... 116'4 -26'2 90'2 10180 0'7 0'4 0'3 ... ... 0.240154
0.236127 94'2 94'2 114'4 -26'2 88'2 10200 0'7 0'4 0'3 1'0 1'0 0.235572
0.237453 ... ... 112'4 -26'1 86'3 10220 0'7 0'4 0'3 1'0 1'0 0.230986
0.232627 ... ... 110'5 -26'2 84'3 10240 1'0 0'5 0'3 ... ... 0.232414
0.233332 ... ... 108'5 -26'1 82'4 10260 1'0 0'4 0'4 ... ... 0.227731
0.228431 ... ... 106'5 -26'1 80'4 10280 1'1 0'5 0'4 ... ... 0.228499
0.228603 94'2 84'0 104'5 -26'0 78'5 10300 1'1 0'5 0'4 1'4 0'6 0.223724
0.223627 ... ... 102'5 -26'0 76'5 10320 1'2 0'6 0'4 ... ... 0.223931
0.223332 ... ... 100'6 -26'0 74'6 10340 1'2 0'5 0'5 1'3 1'3 0.219065
0.218281 ... ... 98'6 -26'0 72'6 10360 1'3 0'6 0'5 1'3 1'3 0.218785
0.217568 ... ... 96'6 -25'7 70'7 10380 1'4 0'7 0'5 2'0 1'5 0.218149
0.216545 79'0 69'0 94'6 -25'6 69'0 10400 1'5 1'0 0'5 2'1 1'4 0.217195
0.215243 ... ... 92'7 -25'6 67'1 10420 1'5 1'0 0'5 1'7 1'7 0.212087
0.213684 ... ... 90'7 -25'5 65'2 10440 1'6 1'0 0'6 ... ... 0.210772
0.211888 ... ... 88'7 -25'4 63'3 10460 1'7 1'1 0'6 2'4 2'0 0.209197
0.209871 ... ... 87'0 -25'4 61'4 10480 2'0 1'2 0'6 2'2 2'1 0.207381
0.207648 71'4 60'5 85'0 -25'3 59'5 10500 2'2 1'3 0'7 3'0 1'1 0.20856
0.205226 ... ... 83'0 -25'2 57'6 10520 2'3 1'4 0'7 ... ... 0.20618
0.205552 ... ... 81'1 -25'1 56'0 10540 2'4 1'4 1'0 2'6 2'5 0.203611
0.202663 ... ... 79'1 -25'0 54'1 10560 2'6 1'6 1'0 3'4 3'0 0.20367
0.202293 69'4 69'4 77'2 -24'7 52'3 10580 3'0 2'0 1'0 3'7 1'4 0.203316
0.201549 67'0 52'0 75'2 -24'5 50'5 10600 3'2 2'1 1'1 4'2 1'5 0.202588
0.200462 ... ... 73'3 -24'4 48'7 10620 3'4 2'2 1'2 3'6 3'6 0.201517
0.20138 ... ... 71'3 -24'1 47'2 10640 3'6 2'4 1'2 4'1 4'1 0.200129
0.199594 ... ... 69'4 -24'0 45'4 10660 4'1 2'6 1'3 5'0 4'1 0.200669
0.199672 ... ... 67'5 -23'6 43'7 10680 4'3 2'7 1'4 4'6 4'0 0.198625
0.199333 47'0 41'6 65'6 -23'4 42'2 10700 4'6 3'1 1'5 6'0 2'3 0.198379
0.19861 ... ... 63'7 -23'2 40'5 10720 5'1 3'3 1'6 4'2 4'2 0.19774
0.197527 ... ... 62'0 -23'0 39'0 10740 5'5 3'6 1'7 6'0 6'0 0.198637
0.197944 ... ... 60'1 -22'5 37'4 10760 6'0 4'0 2'0 6'3 4'6 0.197225
0.197922 ... ... 58'2 -22'2 36'0 10780 6'4 4'3 2'1 8'0 3'4 0.197271
0.197491 41'7 41'7 56'4 -22'0 34'4 10800 7'0 4'6 2'2 8'7 3'3 0.196902
0.196675 ... ... 54'5 -21'5 33'0 10820 7'4 5'0 2'4 8'0 5'4 0.196143
0.197124 ... ... 52'7 -21'2 31'5 10840 8'1 5'3 2'6 8'4 3'7 0.196647
0.195546 30'5 30'5 51'1 -21'0 30'1 10860 8'6 5'7 2'7 6'7 5'0 0.196715
0.195188 30'0 30'0 49'3 -20'5 28'6 10880 9'3 6'2 3'1 11'1 7'3 0.196369
0.19596 41'0 28'5 47'5 -20'1 27'4 10900 10'0 6'5 3'3 11'6 5'5 0.195628
0.194792 ... ... 45'7 -19'6 26'1 10920 10'5 6'7 3'6 12'4 5'5 0.194503
0.194727 28'4 24'3 44'2 -19'3 24'7 10940 11'3 7'3 4'0 11'5 6'6 0.19448
0.194253 ... ... 42'4 -18'7 23'5 10960 12'1 7'6 4'3 8'1 6'6 0.194045
0.193378 21'6 21'6 40'7 -18'4 22'3 10980 13'0 8'2 4'6 13'3 9'2 0.194647
0.193534 35'0 20'0 39'2 -18'0 21'2 11000 13'6 8'5 5'1 16'0 7'4 0.193401
0.193274 21'3 20'4 37'6 -17'5 20'1 11020 14'5 9'1 5'4 15'1 8'4 0.193178
0.192606 18'6 18'2 36'1 -17'1 19'0 11040 15'4 9'4 6'0 18'1 9'1 0.192545
0.192931 26'5 18'0 34'5 -16'5 18'0 11060 16'4 10'1 6'3 18'6 16'7 0.192905
0.192842 18'3 16'7 33'1 -16'1 17'0 11080 17'4 10'5 6'7 19'2 10'3 0.192851
0.192342 18'0 15'0 31'5 -15'5 16'0 11100 18'4 11'0 7'4 21'2 9'7 0.192386
0.192831 14'7 14'7 30'2 -15'1 15'1 11120 19'5 11'5 8'0 20'5 20'1 0.19291
0.192914 22'3 14'0 28'7 -14'5 14'2 11140 20'6 12'1 8'5 18'3 12'2 0.193028
0.192589 17'7 16'0 27'4 -14'1 13'3 11160 21'7 12'5 9'2 19'3 18'6 0.192739
0.193281 20'4 13'4 26'1 -13'4 12'5 11180 23'1 13'1 10'0 23'6 18'5 0.193468
0.19358 21'3 11'2 24'7 -13'0 11'7 11200 24'3 13'6 10'5 27'0 14'5 0.193805
0.19348 16'3 11'0 23'5 -12'4 11'1 11220 25'5 14'2 11'3 25'6 16'5 0.193744
0.194462 16'4 10'7 22'4 -12'0 10'4 11240 27'0 14'6 12'2 29'3 16'6 0.194767
0.195072 14'0 10'4 21'3 -11'4 9'7 11260 28'3 15'2 13'1 25'4 17'4 0.19542
0.195303 15'2 9'5 20'2 -11'0 9'2 11280 29'6 15'6 14'0 24'5 24'5 0.195696
0.196717 16'2 8'2 19'1 -10'3 8'6 11300 31'1 16'2 14'7 34'1 16'1 0.195584
0.196188 9'2 8'4 18'1 -10'0 8'1 11320 32'5 16'6 15'7 33'0 20'7 0.196677
0.196884 ... ... 17'1 -9'4 7'5 11340 34'1 17'2 16'7 33'6 33'6 0.197426
0.197221 12'1 6'7 16'1 -9'0 7'1 11360 35'5 17'6 17'7 34'0 22'6 0.197819
0.198919 10'4 7'0 15'2 -8'4 6'6 11380 37'1 18'1 19'0 ... ... 0.197842
0.198542 13'2 6'0 14'3 -8'1 6'2 11400 38'6 18'5 20'1 41'4 33'1 0.199261
0.19959 6'4 6'4 13'4 -7'5 5'7 11420 40'2 19'0 21'2 37'5 37'5 0.19854
0.200318 9'1 5'5 12'6 -7'2 5'4 11440 41'7 19'3 22'4 ... ... 0.199282
0.200711 5'5 4'7 12'0 -6'7 5'1 11460 43'4 19'6 23'6 ... ... 0.199689
0.20075 5'5 5'0 11'2 -6'4 4'6 11480 45'2 20'3 24'7 ... ... 0.201768
0.200411 9'7 4'4 10'4 -6'1 4'3 11500 46'7 20'5 26'2 ... ... 0.201522
0.201851 4'7 4'4 9'6 -5'5 4'1 11520 48'4 21'0 27'4 ... ... 0.200874
0.203022 4'3 4'0 9'1 -5'2 3'7 11540 50'2 21'3 28'7 ... ... 0.202067
0.203913 4'2 4'1 8'5 -5'0 3'5 11560 52'0 21'5 30'3 54'6 54'6 0.20298
0.204509 4'1 3'4 8'0 -4'5 3'3 11580 53'6 22'0 31'6 ... ... 0.203596
0.204786 5'2 3'2 7'4 -4'3 3'1 11600 55'4 22'2 33'2 ... ... 0.203898
0.204719 3'4 3'0 7'0 -4'1 2'7 11620 57'3 22'5 34'6 ... ... 0.206513
0.207054 3'3 3'1 6'5 -3'7 2'6 11640 59'1 22'7 36'2 ... ... 0.206231
0.206349 ... ... 6'1 -3'5 2'4 11660 61'0 23'1 37'7 ... ... 0.208444
0.208245 2'4 2'4 5'6 -3'3 2'3 11680 62'6 23'3 39'3 ... ... 0.207494
0.209953 2'5 2'2 5'2 -3'0 2'2 11700 64'5 23'5 41'0 ... ... 0.209252
0.211468 2'2 2'2 4'7 -2'6 2'1 11720 66'4 23'7 42'5 ... ... 0.210819
0.212776 ... ... 4'5 -2'5 2'0 11740 68'3 24'1 44'2 ... ... 0.212185
0.213866 ... ... 4'2 -2'3 1'7 11760 70'2 24'2 46'0 ... ... 0.213336
0.214723 ... ... 4'0 -2'2 1'6 11780 72'1 24'4 47'5 ... ... 0.214261
0.215327 3'0 1'5 3'5 -2'0 1'5 11800 74'0 24'5 49'3 ... ... 0.214939
0.215657 ... ... 3'3 -1'7 1'4 11820 76'0 24'7 51'1 ... ... 0.219381
0.219929 ... ... 3'1 -1'5 1'4 11840 77'7 25'0 52'7 ... ... 0.219721
0.219878 ... ... 3'0 -1'5 1'3 11860 79'6 25'1 54'5 ... ... 0.219767
0.219486 ... ... 2'6 -1'4 1'2 11880 81'6 25'3 56'3 ... ... 0.224048
0.223579 1'3 1'2 2'4 -1'2 1'2 11900 83'5 25'3 58'2 ... ... 0.223695
0.233079 1'2 0'7 1'7 -0'7 1'0 12000 93'3 25'7 67'4 ... ... 0.233919
0.239189 ... ... 1'3 -0'5 0'6 12100 103'1 26'1 77'0 ... ... 0.241095
0.249331 0'6 0'6 1'1 -0'4 0'5 12200 113'0 26'2 86'6 ... ... 0.252557
0.257254 0'5 0'5 0'7 -0'3 0'4 12300 122'7 26'3 96'4 ... ... 0.262285
0.262285 ... ... 0'6 -0'3 0'3 12400 132'6 26'3 106'3 ... ... 0.269935
0.278012 ... ... 0'5 -0'2 0'3 12500 142'6 26'4 116'2 ... ... 0.287428
0.277829 ... ... 0'4 -0'2 0'2 12600 152'5 26'4 126'1 ... ... 0.292007
0.29245 0'3 0'3 0'4 -0'2 0'2 12700 162'5 26'5 136'0 ... ... 0.308979
0.306855 ... ... 0'3 -0'1 0'2 12800 172'5 26'5 146'0 ... ... 0.325807
0.321061 ... ... 0'3 -0'1 0'2 12900 182'5 26'5 156'0 ... ... 0.342497
0.335079 ... ... 0'3 -0'1 0'2 13000 192'5 26'6 165'7 ... ... 0.359049
0.348908 0'2 0'2 0'2 0'0 0'2 13100 202'4 26'5 175'7 ... ... 0.359127
0.334716 ... ... 0'2 -0'1 0'1 13200 212'4 26'5 185'7 ... ... 0.375398
0.347386 ... ... 0'2 -0'1 0'1 13300 222'4 26'5 195'7 ... ... 0.391548
0.359909 ... ... 0'2 -0'1 0'1 13400 232'4 26'6 205'6 ... ... 0.407578
0.372275 0'1 0'1 0'1 0'0 0'1 13500 242'4 26'6 215'6 ... ... 0.423489

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.