DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 557'2
Expiration Date: 11/22/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 288'3 3'4 291'7 2700 0'1 0'0 0'1 ... ... 5.197518
0 ... ... 278'3 3'4 281'7 2800 0'1 0'0 0'1 ... ... 4.953407
0 ... ... 268'3 3'4 271'7 2900 0'1 0'0 0'1 ... ... 4.717666
0 ... ... 258'3 3'4 261'7 3000 0'1 0'0 0'1 ... ... 4.489679
0 ... ... 248'3 3'4 251'7 3100 0'1 0'0 0'1 ... ... 4.268815
0 ... ... 238'3 3'4 241'7 3200 0'1 0'0 0'1 ... ... 4.054632
6.780059 ... ... 228'3 3'4 231'7 3300 0'1 0'0 0'1 ... ... 3.846685
6.456876 ... ... 218'3 3'4 221'7 3400 0'1 0'0 0'1 ... ... 3.644495
6.142103 ... ... 208'3 3'4 211'7 3500 0'1 0'0 0'1 ... ... 3.447726
5.835112 ... ... 198'3 3'4 201'7 3600 0'1 0'0 0'1 ... ... 3.256022
5.53531 ... ... 188'3 3'4 191'7 3700 0'1 0'0 0'1 ... ... 3.068972
5.242144 ... ... 178'3 3'4 181'7 3800 0'1 0'0 0'1 ... ... 2.886349
4.955074 ... ... 168'3 3'4 171'7 3900 0'1 0'0 0'1 ... ... 2.70782
4.673594 ... ... 158'3 3'4 161'7 4000 0'1 0'0 0'1 ... ... 2.533136
4.534794 ... ... 153'3 3'4 156'7 4050 0'1 0'0 0'1 ... ... 2.447158
4.397207 ... ... 148'3 3'4 151'7 4100 0'1 0'0 0'1 ... ... 2.362019
4.260776 ... ... 143'3 3'4 146'7 4150 0'1 0'0 0'1 ... ... 2.277693
4.125433 ... ... 138'3 3'4 141'7 4200 0'1 0'0 0'1 ... ... 2.19417
3.991111 ... ... 133'3 3'4 136'7 4250 0'1 0'0 0'1 ... ... 2.111429
3.857762 ... ... 128'3 3'4 131'7 4300 0'1 0'0 0'1 ... ... 2.029419
3.725314 ... ... 123'3 3'4 126'7 4350 0'1 0'0 0'1 ... ... 1.948094
3.593702 ... ... 118'3 3'4 121'7 4400 0'1 0'0 0'1 ... ... 1.867448
3.462872 ... ... 113'3 3'4 116'7 4450 0'1 0'0 0'1 ... ... 1.787447
3.332733 ... ... 108'3 3'4 111'7 4500 0'1 0'0 0'1 ... ... 1.708025
3.203226 ... ... 103'3 3'4 106'7 4550 0'1 0'0 0'1 ... ... 1.629202
3.074282 ... ... 98'3 3'4 101'7 4600 0'1 0'0 0'1 ... ... 1.550928
2.945806 ... ... 93'3 3'4 96'7 4650 0'1 0'0 0'1 ... ... 1.473124
2.817723 ... ... 88'3 3'4 91'7 4700 0'1 0'0 0'1 ... ... 1.395802
2.689932 ... ... 83'3 3'4 86'7 4750 0'1 0'0 0'1 ... ... 1.318932
2.562346 ... ... 78'3 3'4 81'7 4800 0'1 0'0 0'1 ... ... 1.242411
2.434828 ... ... 73'3 3'4 76'7 4850 0'1 0'0 0'1 ... ... 1.166253
2.307284 ... ... 68'3 3'4 71'7 4900 0'1 0'0 0'1 ... ... 1.090382
2.179539 ... ... 63'3 3'4 66'7 4950 0'1 0'0 0'1 ... ... 1.014745
2.051459 ... ... 58'3 3'4 61'7 5000 0'1 0'0 0'1 ... ... 0.939285
1.922831 ... ... 53'3 3'4 56'7 5050 0'1 0'0 0'1 ... ... 0.86393
1.793438 ... ... 48'3 3'4 51'7 5100 0'1 0'0 0'1 ... ... 0.788584
1.662989 ... ... 43'3 3'4 46'7 5150 0'1 0'0 0'1 ... ... 0.71315
1.53115 ... ... 38'3 3'4 41'7 5200 0'1 0'0 0'1 ... ... 0.637511
1.397469 ... ... 33'3 3'4 36'7 5250 0'1 0'0 0'1 ... ... 0.561494
1.261352 ... ... 28'4 3'3 31'7 5300 0'1 -0'1 0'2 ... ... 0.484872
1.121971 ... ... 23'6 3'1 26'7 5350 0'1 -0'3 0'4 ... ... 0.407337
1.004334 ... ... 19'1 3'0 22'1 5400 0'3 -0'4 0'7 ... ... 0.410459
0.876986 ... ... 14'7 2'4 17'3 5450 0'5 0'0 0'5 0'6 0'3 0.363077
0.644183 11'5 11'5 13'0 -1'3 11'5 5500 1'4 0'2 1'2 1'4 1'4 0.359668
0.695507 6'6 6'6 8'1 1'1 9'2 5550 2'7 0'3 2'4 2'7 2'7 0.335621
0.646939 6'4 5'7 5'5 0'5 6'2 5600 3'7 -0'5 4'4 3'7 3'7 0.191743
0.604828 3'7 3'7 4'2 -0'3 3'7 5650 7'4 -3'1 10'5 7'5 7'1 0
0.646762 ... ... 2'5 0'2 2'7 5700 11'1 -3'2 14'3 ... ... 0
0.652161 ... ... 1'6 0'1 1'7 5750 15'1 -3'3 18'4 ... ... 0
0.552548 0'5 0'5 1'2 -0'5 0'5 5800 19'4 -3'3 22'7 21'0 21'0 0
0.66838 1'3 1'3 0'6 0'0 0'6 5850 24'0 -3'4 27'4 ... ... 0
0.689156 0'4 0'3 0'4 0'0 0'4 5900 28'6 -3'4 32'2 ... ... 0
0.725482 0'5 0'2 0'3 0'0 0'3 5950 33'5 -3'4 37'1 ... ... 0
0.743944 0'4 0'2 0'2 0'0 0'2 6000 38'4 -3'4 42'0 ... ... 0
0.730619 ... ... 0'2 -0'1 0'1 6050 43'3 -3'5 47'0 ... ... 0
0.792576 ... ... 0'1 0'0 0'1 6100 52'6 4'3 48'3 52'6 52'6 0.574081
0.853358 ... ... 0'1 0'0 0'1 6150 53'3 -3'4 56'7 ... ... 0
0.91308 ... ... 0'1 0'0 0'1 6200 58'3 -3'4 61'7 57'4 57'4 0
0.971794 ... ... 0'1 0'0 0'1 6250 63'3 -3'4 66'7 ... ... 0
1.02957 ... ... 0'1 0'0 0'1 6300 68'3 -3'4 71'7 ... ... 0
1.086463 ... ... 0'1 0'0 0'1 6350 73'3 -3'4 76'7 ... ... 0
1.142526 ... ... 0'1 0'0 0'1 6400 78'3 -3'4 81'7 81'4 81'4 0
1.197763 ... ... 0'1 0'0 0'1 6450 83'3 -3'4 86'7 ... ... 0
1.252267 0'1 0'1 0'1 0'0 0'1 6500 88'3 -3'4 91'7 ... ... 0
1.30605 ... ... 0'1 0'0 0'1 6550 93'3 -3'4 96'7 ... ... 0
1.359097 ... ... 0'1 0'0 0'1 6600 98'3 -3'4 101'7 ... ... 0
1.41149 ... ... 0'1 0'0 0'1 6650 103'3 -3'4 106'7 ... ... 0
1.463261 ... ... 0'1 0'0 0'1 6700 108'0 -0'3 108'3 108'0 108'0 0
1.514387 ... ... 0'1 0'0 0'1 6750 113'3 -3'4 116'7 ... ... 0
1.564896 ... ... 0'1 0'0 0'1 6800 118'3 -3'4 121'7 ... ... 0
1.614828 ... ... 0'1 0'0 0'1 6850 123'3 -3'4 126'7 ... ... 0
1.664229 ... ... 0'1 0'0 0'1 6900 128'3 -3'4 131'7 ... ... 0
1.713058 ... ... 0'1 0'0 0'1 6950 133'3 -3'4 136'7 ... ... 0
1.761346 ... ... 0'1 0'0 0'1 7000 138'3 -3'4 141'7 ... ... 0
1.809122 ... ... 0'1 0'0 0'1 7050 143'3 -3'4 146'7 ... ... 0
1.8564 ... ... 0'1 0'0 0'1 7100 148'3 -3'4 151'7 ... ... 0
1.903194 ... ... 0'1 0'0 0'1 7150 153'3 -3'4 156'7 ... ... 0
1.949499 ... ... 0'1 0'0 0'1 7200 158'3 -3'4 161'7 ... ... 0
1.995344 ... ... 0'1 0'0 0'1 7250 163'3 -3'4 166'7 ... ... 0
2.04074 ... ... 0'1 0'0 0'1 7300 168'3 -3'4 171'7 ... ... 0
2.085697 ... ... 0'1 0'0 0'1 7350 173'3 -3'4 176'7 ... ... 0
2.130224 ... ... 0'1 0'0 0'1 7400 178'3 -3'4 181'7 ... ... 0
2.174298 ... ... 0'1 0'0 0'1 7450 183'3 -3'4 186'7 ... ... 0
2.217962 ... ... 0'1 0'0 0'1 7500 188'3 -3'4 191'7 ... ... 0
2.261245 ... ... 0'1 0'0 0'1 7550 193'3 -3'4 196'7 ... ... 0
2.304136 ... ... 0'1 0'0 0'1 7600 198'3 -3'4 201'7 ... ... 0
2.346645 ... ... 0'1 0'0 0'1 7650 203'3 -3'4 206'7 ... ... 0
2.388776 ... ... 0'1 0'0 0'1 7700 208'3 -3'4 211'7 ... ... 0
2.43051 ... ... 0'1 0'0 0'1 7750 213'3 -3'4 216'7 ... ... 0
2.471876 ... ... 0'1 0'0 0'1 7800 218'3 -3'4 221'7 ... ... 0
2.553553 ... ... 0'1 0'0 0'1 7900 228'3 -3'4 231'7 ... ... 0
2.633886 ... ... 0'1 0'0 0'1 8000 238'3 -3'4 241'7 ... ... 0
2.712902 ... ... 0'1 0'0 0'1 8100 248'3 -3'4 251'7 ... ... 0
2.79061 ... ... 0'1 0'0 0'1 8200 258'3 -3'4 261'7 ... ... 0
2.867095 ... ... 0'1 0'0 0'1 8300 268'3 -3'4 271'7 ... ... 0
2.942401 ... ... 0'1 0'0 0'1 8400 278'3 -3'4 281'7 ... ... 0
3.016548 ... ... 0'1 0'0 0'1 8500 288'3 -3'4 291'7 ... ... 0
3.089554 ... ... 0'1 0'0 0'1 8600 298'3 -3'4 301'7 ... ... 0
3.161509 ... ... 0'1 0'0 0'1 8700 308'3 -3'4 311'7 ... ... 0
3.232429 ... ... 0'1 0'0 0'1 8800 318'3 -3'4 321'7 ... ... 0
3.302342 ... ... 0'1 0'0 0'1 8900 328'3 -3'4 331'7 ... ... 0
3.371249 ... ... 0'1 0'0 0'1 9000 338'3 -3'4 341'7 ... ... 0
3.439177 ... ... 0'1 0'0 0'1 9100 348'3 -3'3 351'6 ... ... 0
3.506184 ... ... 0'1 0'0 0'1 9200 358'3 -3'3 361'6 ... ... 0
3.572296 ... ... 0'1 0'0 0'1 9300 368'3 -3'3 371'6 ... ... 0
3.637543 ... ... 0'1 0'0 0'1 9400 378'3 -3'3 381'6 ... ... 0
3.70196 ... ... 0'1 0'0 0'1 9500 388'3 -3'3 391'6 ... ... 0
3.7655 ... ... 0'1 0'0 0'1 9600 398'3 -3'3 401'6 ... ... 0
3.828235 ... ... 0'1 0'0 0'1 9700 408'3 -3'3 411'6 ... ... 0
3.890186 ... ... 0'1 0'0 0'1 9800 418'3 -3'3 421'6 ... ... 0
3.951374 ... ... 0'1 0'0 0'1 9900 428'3 -3'3 431'6 ... ... 0
4.011819 ... ... 0'1 0'0 0'1 10000 438'3 -3'3 441'6 ... ... 0
4.071537 ... ... 0'1 0'0 0'1 10100 448'3 -3'3 451'6 ... ... 0
4.130517 ... ... 0'1 0'0 0'1 10200 458'3 -3'3 461'6 ... ... 0
4.188784 ... ... 0'1 0'0 0'1 10300 468'3 -3'3 471'6 ... ... 0
4.246375 ... ... 0'1 0'0 0'1 10400 478'3 -3'3 481'6 ... ... 0
4.303307 ... ... 0'1 0'0 0'1 10500 488'3 -3'3 491'6 ... ... 0
4.359614 ... ... 0'1 0'0 0'1 10600 498'3 -3'3 501'6 ... ... 0
4.415292 ... ... 0'1 0'0 0'1 10700 508'3 -3'3 511'6 ... ... 0
4.470354 ... ... 0'1 0'0 0'1 10800 518'3 -3'3 521'6 ... ... 0
4.524804 ... ... 0'1 0'0 0'1 10900 528'3 -3'3 531'6 ... ... 0
4.578628 ... ... 0'1 0'0 0'1 11000 538'3 -3'3 541'6 ... ... 0
4.631874 ... ... 0'1 0'0 0'1 11100 548'3 -3'3 551'6 ... ... 0
4.684556 ... ... 0'1 0'0 0'1 11200 558'3 -3'3 561'6 ... ... 0
4.736685 ... ... 0'1 0'0 0'1 11300 568'3 -3'3 571'6 ... ... 0
4.788274 ... ... 0'1 0'0 0'1 11400 578'3 -3'3 581'6 ... ... 0

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.