DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1112'4
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 ... ... 297'4 0'0 297'4 8100 0'1 0'0 0'1 ... ... 0.583231
0 ... ... 287'4 0'0 287'4 8200 0'1 0'0 0'1 ... ... 0.562593
0 ... ... 277'4 0'0 277'4 8300 0'1 0'0 0'1 ... ... 0.542163
0 ... ... 267'4 0'0 267'4 8400 0'1 0'0 0'1 ... ... 0.521931
0 ... ... 257'4 0'0 257'4 8500 0'1 0'0 0'1 ... ... 0.501892
0 ... ... 247'4 0'0 247'4 8600 0'1 0'0 0'1 ... ... 0.482028
0 ... ... 237'4 0'0 237'4 8700 0'1 0'0 0'1 ... ... 0.462342
0 ... ... 227'4 0'0 227'4 8800 0'1 0'0 0'1 ... ... 0.442825
0 ... ... 217'4 0'0 217'4 8900 0'1 0'0 0'1 ... ... 0.423461
0 ... ... 207'4 0'0 207'4 9000 0'1 0'0 0'1 ... ... 0.404248
0 ... ... 197'4 0'0 197'4 9100 0'1 0'0 0'1 ... ... 0.385189
0 ... ... 187'4 0'0 187'4 9200 0'1 0'0 0'1 ... ... 0.366264
0 ... ... 177'4 0'0 177'4 9300 0'1 0'0 0'1 ... ... 0.347457
0 ... ... 167'4 0'0 167'4 9400 0'1 0'0 0'1 ... ... 0.328778
0 ... ... 157'4 0'0 157'4 9500 0'1 0'0 0'1 ... ... 0.310212
0 ... ... 147'4 0'0 147'4 9600 0'1 0'0 0'1 ... ... 0.291739
0 ... ... 137'5 0'0 137'5 9700 0'2 0'1 0'1 0'2 0'2 0.297832
0 ... ... 127'6 0'0 127'6 9800 0'2 0'0 0'2 ... ... 0.27821
0 ... ... 117'6 0'0 117'6 9900 0'3 0'0 0'3 ... ... 0.273882
0 ... ... 108'0 0'0 108'0 10000 0'4 0'0 0'4 ... ... 0.264954
0 ... ... 100'1 0'0 100'1 10080 0'5 0'0 0'5 ... ... 0.257392
0 ... ... 98'1 0'0 98'1 10100 0'6 0'0 0'6 ... ... 0.261201
0 ... ... 96'1 0'0 96'1 10120 0'6 0'0 0'6 ... ... 0.256753
0 ... ... 94'1 0'0 94'1 10140 0'6 0'0 0'6 ... ... 0.252303
0 ... ... 92'2 0'0 92'2 10160 0'7 0'0 0'7 ... ... 0.254956
0 ... ... 90'2 0'0 90'2 10180 0'7 0'0 0'7 ... ... 0.250409
0 ... ... 88'2 0'0 88'2 10200 0'7 0'0 0'7 ... ... 0.245859
0 ... ... 86'3 0'0 86'3 10220 0'7 0'0 0'7 ... ... 0.241305
0 ... ... 84'3 0'0 84'3 10240 1'0 0'0 1'0 ... ... 0.242953
0 ... ... 82'4 0'0 82'4 10260 1'0 0'0 1'0 ... ... 0.238306
0 ... ... 80'4 0'0 80'4 10280 1'1 0'0 1'1 ... ... 0.239283
0 ... ... 78'5 0'0 78'5 10300 1'1 0'0 1'1 ... ... 0.234547
0 ... ... 76'5 0'0 76'5 10320 1'2 0'0 1'2 ... ... 0.234957
0 ... ... 74'6 0'0 74'6 10340 1'2 0'0 1'2 ... ... 0.230135
0 ... ... 72'6 0'0 72'6 10360 1'3 0'0 1'3 ... ... 0.230052
0 ... ... 70'7 0'0 70'7 10380 1'4 0'0 1'4 ... ... 0.229609
0 ... ... 69'0 0'0 69'0 10400 1'5 0'0 1'5 ... ... 0.228844
0 ... ... 67'1 0'0 67'1 10420 1'5 0'0 1'5 ... ... 0.223789
0 ... ... 65'2 0'0 65'2 10440 1'6 0'0 1'6 ... ... 0.222664
0 ... ... 63'3 0'0 63'3 10460 1'7 0'0 1'7 ... ... 0.221276
0 ... ... 61'4 0'0 61'4 10480 2'0 0'0 2'0 ... ... 0.219646
0 ... ... 59'5 0'0 59'5 10500 1'5 -0'5 2'2 1'6 1'5 0.203452
0 ... ... 57'6 0'0 57'6 10520 2'3 0'0 2'3 ... ... 0.21893
0 ... ... 56'0 0'0 56'0 10540 2'4 0'0 2'4 ... ... 0.216546
0.224485 59'4 59'4 54'1 5'3 59'4 10560 2'6 0'0 2'6 ... ... 0.216894
0 ... ... 52'3 0'0 52'3 10580 3'0 0'0 3'0 ... ... 0.216825
0 ... ... 50'5 0'0 50'5 10600 2'5 -0'5 3'2 2'5 2'5 0.202755
0 ... ... 48'7 0'0 48'7 10620 3'4 0'0 3'4 ... ... 0.215594
0 ... ... 47'2 0'0 47'2 10640 3'6 0'0 3'6 ... ... 0.214489
0 ... ... 45'4 0'0 45'4 10660 4'1 0'0 4'1 ... ... 0.215394
0 ... ... 43'7 0'0 43'7 10680 4'3 0'0 4'3 ... ... 0.213637
0 ... ... 42'2 0'0 42'2 10700 4'1 -0'5 4'6 4'1 4'1 0.202898
0.092738 ... ... 40'5 0'0 40'5 10720 5'1 0'0 5'1 ... ... 0.213485
0.108619 ... ... 39'0 0'0 39'0 10740 4'4 -1'1 5'5 4'4 4'4 0.196598
0.120535 ... ... 37'4 0'0 37'4 10760 6'0 0'0 6'0 ... ... 0.213783
0.128159 ... ... 36'0 0'0 36'0 10780 6'4 0'0 6'4 ... ... 0.214272
0.133492 ... ... 34'4 0'0 34'4 10800 5'0 -2'0 7'0 6'5 5'0 0.184751
0.137312 ... ... 33'0 0'0 33'0 10820 7'4 0'0 7'4 ... ... 0.214048
0.142135 ... ... 31'5 0'0 31'5 10840 8'1 0'0 8'1 ... ... 0.215069
0.143799 ... ... 30'1 0'0 30'1 10860 8'6 0'0 8'6 ... ... 0.215662
0.146611 ... ... 28'6 0'0 28'6 10880 9'3 0'0 9'3 ... ... 0.215852
0.150376 ... ... 27'4 0'0 27'4 10900 7'2 -2'6 10'0 8'6 7'2 0.180418
0.151602 ... ... 26'1 0'0 26'1 10920 10'5 0'0 10'5 ... ... 0.215105
0.15384 ... ... 24'7 0'0 24'7 10940 9'1 -2'2 11'3 10'2 9'1 0.188225
0.155421 ... ... 23'5 0'0 23'5 10960 12'1 0'0 12'1 ... ... 0.215919
0.156403 ... ... 22'3 0'0 22'3 10980 13'0 0'0 13'0 ... ... 0.21722
0.158322 ... ... 21'2 0'0 21'2 11000 11'4 -2'2 13'6 13'3 11'4 0.190512
0.159662 ... ... 20'1 0'0 20'1 11020 14'5 0'0 14'5 ... ... 0.217201
0.160462 ... ... 19'0 0'0 19'0 11040 15'4 0'0 15'4 ... ... 0.217354
0.162167 ... ... 18'0 0'0 18'0 11060 16'4 0'0 16'4 ... ... 0.218548
0.163349 ... ... 17'0 0'0 17'0 11080 16'1 -1'3 17'4 16'1 16'1 0.203955
0.16403 ... ... 16'0 0'0 16'0 11100 18'4 0'0 18'4 ... ... 0.219814
0.165618 ... ... 15'1 0'0 15'1 11120 19'5 0'0 19'5 ... ... 0.221294
0.166725 ... ... 14'2 0'0 14'2 11140 20'6 0'0 20'6 ... ... 0.222415
0.167363 ... ... 13'3 0'0 13'3 11160 21'7 0'0 21'7 ... ... 0.223184
0.16894 ... ... 12'5 0'0 12'5 11180 23'1 0'0 23'1 ... ... 0.225001
0.184188 13'6 12'2 11'7 1'2 13'1 11200 24'3 0'0 24'3 ... ... 0.226483
0.170766 ... ... 11'1 0'0 11'1 11220 25'5 0'0 25'5 ... ... 0.227634
0.172463 ... ... 10'4 0'0 10'4 11240 27'0 0'0 27'0 ... ... 0.229876
0.173754 ... ... 9'7 0'0 9'7 11260 28'3 0'0 28'3 ... ... 0.231814
0.174638 ... ... 9'2 0'0 9'2 11280 29'6 0'0 29'6 ... ... 0.233451
0.197672 10'5 8'7 8'6 1'6 10'4 11300 31'1 0'0 31'1 ... ... 0.23479
0.176706 ... ... 8'1 0'0 8'1 11320 32'5 0'0 32'5 ... ... 0.237303
0.177937 ... ... 7'5 0'0 7'5 11340 34'1 0'0 34'1 ... ... 0.239552
0.178793 ... ... 7'1 0'0 7'1 11360 35'5 0'0 35'5 ... ... 0.241539
0.180932 ... ... 6'6 0'0 6'6 11380 37'1 0'0 37'1 ... ... 0.243265
0.19788 7'4 6'6 6'2 1'2 7'4 11400 32'5 -6'1 38'6 32'5 32'5 0.165886
0.182511 ... ... 5'7 0'0 5'7 11420 40'2 0'0 40'2 ... ... 0.247504
0.183645 ... ... 5'4 0'0 5'4 11440 41'7 0'0 41'7 ... ... 0.250062
0.184438 ... ... 5'1 0'0 5'1 11460 43'4 0'0 43'4 ... ... 0.252404
0.184872 ... ... 4'6 0'0 4'6 11480 45'2 0'0 45'2 ... ... 0.256178
0.200626 5'3 4'5 4'3 1'0 5'3 11500 46'7 0'0 46'7 ... ... 0.258116
0.18667 ... ... 4'1 0'0 4'1 11520 48'4 0'0 48'4 ... ... 0.259837
0.188143 ... ... 3'7 0'0 3'7 11540 50'2 0'0 50'2 ... ... 0.263073
0.189332 ... ... 3'5 0'0 3'5 11560 52'0 0'0 52'0 ... ... 0.266147
0.190222 ... ... 3'3 0'0 3'3 11580 53'6 0'0 53'6 ... ... 0.269063
0.190794 ... ... 3'1 0'0 3'1 11600 55'4 0'0 55'4 ... ... 0.27182
0.191026 ... ... 2'7 0'0 2'7 11620 57'3 0'0 57'3 ... ... 0.276264
0.193554 ... ... 2'6 0'0 2'6 11640 59'1 0'0 59'1 ... ... 0.278736
0.193149 ... ... 2'4 0'0 2'4 11660 61'0 0'0 61'0 ... ... 0.282954
0.195233 ... ... 2'3 0'0 2'3 11680 62'6 0'0 62'6 ... ... 0.285145
0.197131 ... ... 2'2 0'0 2'2 11700 64'5 0'0 64'5 ... ... 0.289144
0.198832 ... ... 2'1 0'0 2'1 11720 66'4 0'0 66'4 ... ... 0.29305
0.200327 ... ... 2'0 0'0 2'0 11740 68'3 0'0 68'3 ... ... 0.296861
0.201605 ... ... 1'7 0'0 1'7 11760 70'2 0'0 70'2 ... ... 0.300581
0.20265 ... ... 1'6 0'0 1'6 11780 72'1 0'0 72'1 ... ... 0.304211
0.214127 2'0 2'0 1'5 0'3 2'0 11800 74'0 0'0 74'0 ... ... 0.30775
0.203971 ... ... 1'4 0'0 1'4 11820 76'0 0'0 76'0 ... ... 0.313336
0.208289 ... ... 1'4 0'0 1'4 11840 77'7 0'0 77'7 ... ... 0.316729
0.208434 ... ... 1'3 0'0 1'3 11860 79'6 0'0 79'6 ... ... 0.320037
0.208245 ... ... 1'2 0'0 1'2 11880 81'6 0'0 81'6 ... ... 0.325474
0.212377 ... ... 1'2 0'0 1'2 11900 83'5 0'0 83'5 ... ... 0.328639
0.222399 ... ... 1'0 0'0 1'0 12000 93'3 0'0 93'3 ... ... 0.350375
0.22905 ... ... 0'6 0'0 0'6 12100 103'1 0'0 103'1 ... ... 0.37095
0.239538 ... ... 0'5 0'0 0'5 12200 113'0 0'0 113'0 ... ... 0.393057
0.247819 ... ... 0'4 0'0 0'4 12300 122'7 0'0 122'7 ... ... 0.414393
0.253237 ... ... 0'3 0'0 0'3 12400 132'6 0'0 132'6 ... ... 0.435012
0.269033 ... ... 0'3 0'0 0'3 12500 142'6 0'0 142'6 ... ... 0.457866
0.284573 0'3 0'3 0'2 0'1 0'3 12600 152'5 0'0 152'5 ... ... 0.477296
0.283965 ... ... 0'2 0'0 0'2 12700 162'5 0'0 162'5 ... ... 0.499218
0.298423 ... ... 0'2 0'0 0'2 12800 172'5 0'0 172'5 ... ... 0.520753
0.312668 ... ... 0'2 0'0 0'2 12900 182'5 0'0 182'5 ... ... 0.541924
0.326727 ... ... 0'2 0'0 0'2 13000 192'5 0'0 192'5 ... ... 0.562753
0.340599 ... ... 0'2 0'0 0'2 13100 202'4 0'0 202'4 ... ... 0.579899
0.32697 ... ... 0'1 0'0 0'1 13200 212'4 0'0 212'4 ... ... 0.600032
0.339665 ... ... 0'1 0'0 0'1 13300 222'4 0'0 222'4 ... ... 0.619872
0.352214 ... ... 0'1 0'0 0'1 13400 232'4 0'0 232'4 ... ... 0.639431
0.364614 ... ... 0'1 0'0 0'1 13500 242'4 0'0 242'4 ... ... 0.658725

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.