DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 1134'2
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
0.67334 ... ... 305'2 19'0 324'2 8100 0'1 0'0 0'1 ... ... 0.56096
0.648758 ... ... 295'2 19'0 314'2 8200 0'1 0'0 0'1 ... ... 0.542225
0.624479 ... ... 285'2 19'0 304'2 8300 0'1 0'0 0'1 ... ... 0.523673
0.600495 ... ... 275'2 19'0 294'2 8400 0'1 0'0 0'1 ... ... 0.5053
0.576799 ... ... 265'2 19'0 284'2 8500 0'1 0'0 0'1 ... ... 0.487106
0.553384 ... ... 255'2 19'0 274'2 8600 0'1 0'0 0'1 ... ... 0.469083
0.530244 ... ... 245'2 19'0 264'2 8700 0'1 0'0 0'1 ... ... 0.451226
0.507371 ... ... 235'2 19'0 254'2 8800 0'1 0'0 0'1 ... ... 0.433522
0.48476 ... ... 225'2 19'0 244'2 8900 0'1 0'0 0'1 ... ... 0.415972
0.462406 ... ... 215'2 19'0 234'2 9000 0'1 0'0 0'1 ... ... 0.398568
0.440302 ... ... 205'2 19'0 224'2 9100 0'1 0'0 0'1 ... ... 0.381298
0.418441 ... ... 195'2 19'0 214'2 9200 0'1 0'0 0'1 0'1 0'1 0.364155
0.396819 ... ... 185'2 19'0 204'2 9300 0'1 0'0 0'1 0'1 0'1 0.347148
0.375429 193'5 193'5 175'2 19'0 194'2 9400 0'1 0'0 0'1 ... ... 0.33026
0.354269 183'7 183'0 165'2 19'0 184'2 9500 0'2 0'0 0'2 ... ... 0.340226
0.348654 ... ... 155'3 19'0 174'3 9600 0'2 0'0 0'2 ... ... 0.322382
0.327765 ... ... 145'3 19'0 164'3 9700 0'2 0'0 0'2 0'2 0'2 0.304637
0.307083 ... ... 135'3 19'0 154'3 9800 0'2 0'0 0'2 ... ... 0.28697
0.286602 ... ... 125'3 19'0 144'3 9900 0'3 0'0 0'3 0'2 0'2 0.284734
0.277969 133'0 133'0 115'4 19'0 134'4 10000 0'3 0'0 0'3 0'3 0'3 0.266415
0.261634 ... ... 107'4 19'0 126'4 10080 0'4 0'1 0'3 ... ... 0.262937
0.26716 ... ... 105'4 19'1 124'5 10100 0'4 0'1 0'3 0'3 0'3 0.259161
0.263034 ... ... 103'4 19'1 122'5 10120 0'4 0'1 0'3 0'4 0'4 0.255386
0.258912 ... ... 101'4 19'1 120'5 10140 0'4 0'1 0'3 0'4 0'4 0.251611
0.254797 ... ... 99'5 19'0 118'5 10160 0'4 0'0 0'4 ... ... 0.247838
0.250686 ... ... 97'5 19'0 116'5 10180 0'4 0'0 0'4 ... ... 0.244065
0.246581 ... ... 95'5 19'0 114'5 10200 0'4 0'0 0'4 0'5 0'4 0.240292
0.250522 ... ... 93'5 19'1 112'6 10220 0'5 0'1 0'4 ... ... 0.245276
0.24636 ... ... 91'5 19'1 110'6 10240 0'5 0'1 0'4 ... ... 0.241398
0.242201 ... ... 89'6 19'0 108'6 10260 0'5 0'0 0'5 0'4 0'4 0.23752
0.238046 ... ... 87'6 19'0 106'6 10280 0'5 0'0 0'5 0'4 0'4 0.233641
0.233894 103'0 103'0 85'6 19'0 104'6 10300 0'5 0'0 0'5 0'6 0'4 0.229761
0.236648 ... ... 83'7 19'0 102'7 10320 0'6 0'0 0'6 ... ... 0.233162
0.232437 ... ... 81'7 19'0 100'7 10340 0'6 0'0 0'6 ... ... 0.229188
0.228228 ... ... 80'0 18'7 98'7 10360 0'6 -0'1 0'7 ... ... 0.225211
0.224021 ... ... 78'0 18'7 96'7 10380 0'6 -0'1 0'7 1'0 1'0 0.221233
0.225869 94'6 80'4 76'0 19'0 95'0 10400 0'7 0'0 0'7 1'0 0'5 0.223516
0.221601 ... ... 74'1 18'7 93'0 10420 0'7 -0'1 1'0 ... ... 0.219449
0.217333 ... ... 72'2 18'6 91'0 10440 0'7 -0'2 1'1 ... ... 0.215379
0.218484 ... ... 70'2 18'7 89'1 10460 1'0 -0'1 1'1 1'0 1'0 0.216848
0.214155 ... ... 68'3 18'6 87'1 10480 1'0 -0'2 1'2 1'1 1'0 0.212694
0.209825 85'1 70'2 66'4 18'5 85'1 10500 1'0 -0'2 1'2 1'5 1'0 0.208536
0.210383 ... ... 64'4 18'6 83'2 10520 1'1 -0'2 1'3 1'2 1'0 0.20933
0.20599 ... ... 62'5 18'5 81'2 10540 1'1 -0'3 1'4 1'2 1'2 0.205091
0.206089 ... ... 60'6 18'5 79'3 10560 1'2 -0'3 1'5 ... ... 0.205381
0.201633 ... ... 58'7 18'4 77'3 10580 1'2 -0'4 1'6 1'3 1'3 0.201063
0.20133 68'0 58'0 57'0 18'4 75'4 10600 1'3 -0'4 1'7 2'1 1'3 0.200915
0.200724 ... ... 55'2 18'3 73'5 10620 1'3 -0'5 2'0 2'1 1'4 0.196519
0.196144 ... ... 53'3 18'2 71'5 10640 1'4 -0'6 2'2 2'2 1'7 0.195983
0.195209 ... ... 51'5 18'1 69'6 10660 1'5 -0'6 2'3 2'4 1'6 0.195163
0.194031 ... ... 49'6 18'1 67'7 10680 1'6 -0'7 2'5 2'5 1'7 0.194088
0.192628 ... ... 48'0 18'0 66'0 10700 1'7 -1'0 2'7 2'5 1'6 0.192779
0.191017 ... ... 46'2 17'7 64'1 10720 2'0 -1'1 3'1 2'6 2'0 0.191254
0.189214 ... ... 44'4 17'6 62'2 10740 2'1 -1'2 3'3 3'0 2'1 0.189529
0.187229 ... ... 42'7 17'4 60'3 10760 2'2 -1'3 3'5 2'5 2'3 0.187616
0.18507 ... ... 41'1 17'3 58'4 10780 2'3 -1'5 4'0 2'5 2'3 0.185524
0.185369 57'4 42'0 39'4 17'2 56'6 10800 2'4 -1'6 4'2 4'2 2'4 0.183264
0.182799 ... ... 37'7 17'0 54'7 10820 2'6 -1'7 4'5 3'4 3'0 0.183361
0.182485 ... ... 36'2 16'7 53'1 10840 3'0 -2'0 5'0 3'6 3'2 0.183089
0.181839 ... ... 34'5 16'6 51'3 10860 3'1 -2'3 5'4 4'4 3'6 0.180202
0.180891 ... ... 33'1 16'4 49'5 10880 3'3 -2'4 5'7 4'5 4'2 0.17939
0.179663 44'3 32'0 31'5 16'2 47'7 10900 3'5 -2'6 6'3 7'1 3'5 0.178285
0.178172 ... ... 30'1 16'0 46'1 10920 3'7 -3'1 7'0 7'3 4'2 0.176906
0.176432 ... ... 28'6 15'5 44'3 10940 4'2 -3'2 7'4 8'0 4'1 0.177213
0.176323 ... ... 27'3 15'3 42'6 10960 4'4 -3'5 8'1 7'0 4'3 0.175263
0.175854 ... ... 26'0 15'1 41'1 10980 4'7 -3'7 8'6 9'0 4'6 0.174889
0.175052 39'4 25'0 24'5 14'7 39'4 11000 5'2 -4'2 9'4 10'1 5'1 0.174173
0.173936 ... ... 23'3 14'4 37'7 11020 5'5 -4'4 10'1 8'7 5'4 0.173136
0.172523 33'0 33'0 22'1 14'1 36'2 11040 6'1 -4'7 11'0 9'1 5'7 0.173415
0.172394 27'2 26'6 21'0 13'6 34'6 11060 6'4 -5'2 11'6 10'3 8'2 0.171736
0.1719 ... ... 19'7 13'3 33'2 11080 7'0 -5'5 12'5 11'6 8'0 0.171307
0.17106 28'5 21'6 18'6 13'0 31'6 11100 7'4 -6'0 13'4 13'6 7'4 0.170527
0.169889 27'2 26'5 17'6 12'4 30'2 11120 8'1 -6'3 14'4 12'2 8'2 0.170856
0.169809 ... ... 16'6 12'1 28'7 11140 8'5 -6'7 15'4 11'4 9'2 0.169385
0.169356 20'7 18'1 15'6 11'6 27'4 11160 9'2 -7'2 16'4 ... ... 0.168983
0.168546 26'0 16'3 14'6 11'3 26'1 11180 9'7 -7'5 17'4 ... ... 0.16822
0.168716 25'0 14'2 13'7 11'0 24'7 11200 10'5 -8'0 18'5 17'0 10'5 0.168435
0.168503 23'2 13'6 13'1 10'4 23'5 11220 11'3 -8'3 19'6 15'2 11'7 0.168265
0.167918 19'6 13'1 12'2 10'1 22'3 11240 12'1 -8'7 21'0 18'6 12'4 0.167722
0.168246 18'4 12'4 11'4 9'6 21'2 11260 13'0 -9'2 22'2 ... ... 0.16809
0.16819 17'7 11'6 10'6 9'3 20'1 11280 13'7 -9'5 23'4 15'7 15'7 0.168073
0.167759 19'5 10'7 10'1 8'7 19'0 11300 14'6 -10'1 24'7 23'7 15'0 0.16768
0.168205 15'4 10'1 9'4 8'4 18'0 11320 15'6 -10'4 26'2 19'5 15'7 0.168163
0.167026 13'4 12'7 8'7 8'0 16'7 11340 16'5 -11'0 27'5 16'5 16'5 0.167021
0.166719 15'5 10'2 8'3 7'4 15'7 11360 17'5 -11'3 29'0 ... ... 0.166751
0.167282 9'2 8'4 7'6 7'2 15'0 11380 18'6 -11'6 30'4 19'4 19'4 0.167352
0.166219 14'4 8'0 7'2 6'6 14'0 11400 19'6 -12'2 32'0 27'2 20'5 0.166326
0.166029 8'0 8'0 6'6 6'3 13'1 11420 20'7 -12'5 33'4 ... ... 0.166174
0.166733 11'4 6'7 6'3 6'0 12'3 11440 22'1 -12'7 35'0 ... ... 0.166917
0.167075 10'1 6'2 5'7 5'6 11'5 11460 23'3 -13'2 36'5 ... ... 0.1673
0.168357 9'4 9'3 5'4 5'4 11'0 11480 24'5 -13'4 38'1 ... ... 0.167318
0.16798 10'6 5'0 5'1 5'1 10'2 11500 26'0 -13'6 39'6 ... ... 0.168289
0.168566 8'6 7'7 4'6 4'7 9'5 11520 27'3 -14'0 41'3 ... ... 0.168921
0.170178 8'6 8'6 4'3 4'6 9'1 11540 28'6 -14'3 43'1 ... ... 0.169207
0.170087 ... ... 4'1 4'3 8'4 11560 30'2 -14'4 44'6 ... ... 0.170539
0.17106 7'1 7'0 3'7 4'1 8'0 11580 31'5 -14'7 46'4 ... ... 0.170133
0.171718 7'7 3'7 3'5 3'7 7'4 11600 33'1 -15'1 48'2 ... ... 0.170811
0.172049 5'6 3'6 3'3 3'5 7'0 11620 34'6 -15'2 50'0 ... ... 0.172668
0.17204 6'7 3'4 ... ... 6'4 11640 36'2 ... ... 45'4 39'3 0.172723
0.173267 6'3 3'2 ... ... 6'1 11660 37'6 ... ... ... ... 0.172424
0.174211 6'0 2'7 ... ... 5'6 11680 39'3 ... ... ... ... 0.173393
0.174865 5'5 2'6 2'5 2'6 5'3 11700 41'0 -16'2 57'2 ... ... 0.174071
0.177194 4'0 2'1 1'7 1'7 3'6 11800 49'4 -17'0 66'4 ... ... 0.178563
0.183 3'0 1'5 1'4 1'2 2'6 11900 58'3 -17'6 76'1 ... ... 0.182577
0.18826 2'1 1'1 1'2 0'6 2'0 12000 67'5 -18'2 85'7 ... ... 0.188187
0.194768 ... ... 1'0 0'4 1'4 12100 77'1 -18'4 95'5 ... ... 0.195224
0.205362 1'0 1'0 0'7 0'3 1'2 12200 86'7 -18'5 105'4 ... ... 0.206528
0.213541 0'7 0'7 0'6 0'2 1'0 12300 96'5 -18'6 115'3 ... ... 0.21568
0.21869 ... ... 0'6 0'0 0'6 12400 106'3 -18'7 125'2 ... ... 0.222251
0.227541 0'6 0'6 0'5 0'0 0'5 12500 116'2 -18'7 135'1 ... ... 0.232736
0.242875 ... ... 0'4 0'1 0'5 12600 126'1 -19'0 145'1 ... ... 0.241807
0.249089 0'4 0'4 0'4 0'0 0'4 12700 136'1 -18'7 155'0 ... ... 0.258055
0.263522 ... ... 0'3 0'1 0'4 12800 146'0 -19'0 165'0 ... ... 0.265116
0.266441 0'4 0'4 0'3 0'0 0'3 12900 156'0 -18'7 174'7 ... ... 0.280855
0.279999 ... ... 0'3 0'0 0'3 13000 166'0 -18'7 184'7 ... ... 0.296448
0.293364 0'3 0'3 0'2 0'1 0'3 13100 175'7 -19'0 194'7 ... ... 0.301003
0.306537 ... ... 0'2 0'1 0'3 13200 185'7 -18'7 204'6 ... ... 0.316226
0.319534 ... ... 0'2 0'1 0'3 13300 195'7 -18'7 214'6 ... ... 0.331329
0.315575 0'2 0'2 0'2 0'0 0'2 13400 205'7 -18'7 224'6 ... ... 0.346313

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.