DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.0450
Expiration Date: 11/22/24

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.077206 ... ... 2.5538 -0.1075 2.4463 7600 0.0013 0 0.0013 ... ... 2.029511
1.98717 ... ... 2.4538 -0.1075 2.3463 7700 0.0013 0 0.0013 ... ... 1.942938
1.898122 ... ... 2.3538 -0.1075 2.2463 7800 0.0013 0 0.0013 ... ... 1.857234
1.810011 ... ... 2.2538 -0.1075 2.1463 7900 0.0013 0 0.0013 ... ... 1.772321
1.722816 ... ... 2.1538 -0.1075 2.0463 8000 0.0013 0 0.0013 ... ... 1.688211
1.636497 ... ... 2.0538 -0.1075 1.9463 8100 0.0013 0 0.0013 ... ... 1.604854
1.550973 ... ... 1.9538 -0.1075 1.8463 8200 0.0013 0 0.0013 ... ... 1.522149
1.466227 ... ... 1.8538 -0.1075 1.7463 8300 0.0013 0 0.0013 ... ... 1.44012
1.382262 ... ... 1.7538 -0.1075 1.6463 8400 0.0013 0 0.0013 ... ... 1.358744
1.298966 ... ... 1.6538 -0.1075 1.5463 8500 0.0013 0 0.0013 ... ... 1.277873
1.216294 ... ... 1.5538 -0.1075 1.4463 8600 0.0013 0 0.0013 ... ... 1.197546
1.134251 ... ... 1.4538 -0.1075 1.3463 8700 0.0013 0 0.0013 ... ... 1.117697
1.052713 ... ... 1.3538 -0.1075 1.2463 8800 0.0013 0 0.0013 ... ... 1.038238
0.971656 ... ... 1.2538 -0.1075 1.1463 8900 0.0013 0 0.0013 ... ... 0.959137
0.890999 ... ... 1.1538 -0.1075 1.0463 9000 0.0013 0 0.0013 ... ... 0.880309
0.810671 ... ... 1.0538 -0.1075 0.9463 9100 0.0013 0 0.0013 ... ... 0.801661
0.730547 ... ... 0.9538 -0.1075 0.8463 9200 0.0013 0 0.0013 ... ... 0.723105
0.65052 ... ... 0.8538 -0.1075 0.7463 9300 0.0013 0 0.0013 ... ... 0.644539
0.570457 ... ... 0.7538 -0.1075 0.6463 9400 0.0013 0 0.0013 ... ... 0.565764
0.490136 ... ... 0.6538 -0.1075 0.5463 9500 0.0013 0 0.0013 ... ... 0.486602
0.409267 ... ... 0.5538 -0.1075 0.4463 9600 0.0013 0 0.0013 ... ... 0.406749
0.22181 ... ... 0.4538 -0.1088 0.3450 9700 0.0013 0 0.0013 ... ... 0.325779
0.275324 ... ... 0.3563 -0.1088 0.2475 9800 0.0025 -0.0013 0.0038 0.0038 0.0025 0.274692
0.226374 ... ... 0.2588 -0.1075 0.1513 9900 0.0063 0 0.0063 0.0063 0.0025 0.226193
0.203189 ... ... 0.1638 -0.0950 0.0688 10000 0.0238 0.0125 0.0113 0.0238 0.0200 0.20316
0.192277 ... ... 0.0850 -0.0663 0.0188 10100 0.0738 0.0413 0.0325 0.0700 0.0325 0.192314
0.204992 0.0075 0.0025 0.0338 -0.0300 0.0038 10200 0.1588 0.0775 0.0813 ... ... 0.205241
0.245038 ... ... 0.0113 -0.0100 0.0013 10300 0.2550 0.0963 0.1588 ... ... 0.159103
0.322338 ... ... 0.0025 -0.0013 0.0013 10400 0.3563 0.1063 0.2500 ... ... 0.324023
0.396401 ... ... 0.0013 0 0.0013 10500 0.4563 0.1075 0.3488 ... ... 0.398898
0.467935 ... ... 0.0013 0 0.0013 10600 0.5563 0.1075 0.4488 ... ... 0.471392
0.537399 ... ... 0.0013 0 0.0013 10700 0.6563 0.1075 0.5488 ... ... 0.54192
0.605096 ... ... 0.0013 0 0.0013 10800 0.7563 0.1075 0.6488 ... ... 0.610768
0.671213 ... ... 0.0013 0 0.0013 10900 0.8563 0.1075 0.7488 ... ... 0.678176
0.73593 ... ... 0.0013 0 0.0013 11000 0.9563 0.1075 0.8488 ... ... 0.744277
0.799387 ... ... 0.0013 0 0.0013 11100 1.0563 0.1075 0.9488 ... ... 0.809161
0.861644 ... ... 0.0013 0 0.0013 11200 1.1563 0.1075 1.0488 ... ... 0.872976
0.922822 ... ... 0.0013 0 0.0013 11300 1.2563 0.1075 1.1488 ... ... 0.935762
0.982969 ... ... 0.0013 0 0.0013 11400 1.3563 0.1075 1.2488 ... ... 0.99761
1.042147 ... ... 0.0013 0 0.0013 11500 1.4563 0.1075 1.3488 ... ... 1.058554
1.100422 ... ... 0.0013 0 0.0013 11600 1.5563 0.1075 1.4488 ... ... 1.11867
1.157841 ... ... 0.0013 0 0.0013 11700 1.6563 0.1075 1.5488 ... ... 1.177979
1.214389 ... ... 0.0013 0 0.0013 11800 1.7563 0.1075 1.6488 ... ... 1.236507
1.270191 ... ... 0.0013 0 0.0013 11900 1.8563 0.1075 1.7488 ... ... 1.294339
1.325247 ... ... 0.0013 0 0.0013 12000 1.9563 0.1075 1.8488 ... ... 1.351478
1.379522 ... ... 0.0013 0 0.0013 12100 2.0563 0.1075 1.9488 ... ... 1.407902
1.433111 ... ... 0.0013 0 0.0013 12200 2.1563 0.1075 2.0488 ... ... 1.463683
1.486068 ... ... 0.0013 0 0.0013 12300 2.2563 0.1075 2.1488 ... ... 1.518877
1.538352 ... ... 0.0013 0 0.0013 12400 2.3563 0.1075 2.2488 ... ... 1.573479
1.589975 ... ... 0.0013 0 0.0013 12500 2.4563 0.1075 2.3488 ... ... 1.627463
1.640995 ... ... 0.0013 0 0.0013 12600 2.5563 0.1075 2.4488 ... ... 1.68088
1.691452 ... ... 0.0013 0 0.0013 12700 2.6563 0.1075 2.5488 ... ... 1.733755
1.741336 ... ... 0.0013 0 0.0013 12800 2.7563 0.1075 2.6488 ... ... 1.786104
1.790633 ... ... 0.0013 0 0.0013 12900 2.8563 0.1075 2.7488 ... ... 1.83795
1.839393 ... ... 0.0013 0 0.0013 13000 2.9563 0.1075 2.8488 ... ... 1.889279
1.887631 ... ... 0.0013 0 0.0013 13100 3.0563 0.1075 2.9488 ... ... 1.940114
1.93536 ... ... 0.0013 0 0.0013 13200 3.1563 0.1075 3.0488 ... ... 1.990477
1.98257 ... ... 0.0013 0 0.0013 13300 3.2563 0.1075 3.1488 ... ... 2.040378
2.029299 ... ... 0.0013 0 0.0013 13400 3.3563 0.1075 3.2488 ... ... 2.089829
2.075557 ... ... 0.0013 0 0.0013 13500 3.4563 0.1075 3.3488 ... ... 2.138839
2.121355 ... ... 0.0013 0 0.0013 13600 3.5563 0.1075 3.4488 ... ... 2.187401
2.166702 ... ... 0.0013 0 0.0013 13700 3.6563 0.1075 3.5488 ... ... 2.235525
2.2116 ... ... 0.0013 0 0.0013 13800 3.7563 0.1075 3.6488 ... ... 2.283237
2.300033 ... ... 0.0013 0 0.0013 14000 3.9563 0.1075 3.8488 ... ... 2.377488
2.386862 ... ... 0.0013 0 0.0013 14200 4.1563 0.1075 4.0488 ... ... 2.470207
2.472127 ... ... 0.0013 0 0.0013 14400 4.3563 0.1075 4.2488 ... ... 2.561422
2.555795 ... ... 0.0013 0 0.0013 14600 4.5563 0.1075 4.4488 ... ... 2.651166
2.637989 ... ... 0.0013 0 0.0013 14800 4.7563 0.1075 4.6488 ... ... 2.739535
2.718783 ... ... 0.0013 0 0.0013 15000 4.9563 0.1075 4.8488 ... ... 2.82658
2.798243 ... ... 0.0013 0 0.0013 15200 5.1563 0.1075 5.0488 ... ... 2.912346
2.876342 ... ... 0.0013 0 0.0013 15400 5.3563 0.1088 5.2475 ... ... 2.996861
2.953181 ... ... 0.0013 0 0.0013 15600 5.5563 0.1088 5.4475 ... ... 3.080143

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.