DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8300
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.517831 ... ... 3.3313 0.1100 3.4413 7400 0.0013 0 0.0013 ... ... 2.676744
3.299853 ... ... 3.1313 0.1100 3.2413 7600 0.0013 0 0.0013 ... ... 2.504217
3.086537 ... ... 2.9313 0.1100 3.0413 7800 0.0013 0 0.0013 ... ... 2.335545
2.877528 ... ... 2.7313 0.1100 2.8413 8000 0.0013 0 0.0013 ... ... 2.170382
2.672467 ... ... 2.5313 0.1100 2.6413 8200 0.0013 0 0.0013 ... ... 2.008597
2.470998 ... ... 2.3313 0.1100 2.4413 8400 0.0013 0 0.0013 ... ... 1.84984
2.37151 ... ... 2.2313 0.1100 2.3413 8500 0.0013 0 0.0013 ... ... 1.77155
2.27279 ... ... 2.1313 0.1100 2.2413 8600 0.0013 0 0.0013 ... ... 1.693917
2.174782 ... ... 2.0313 0.1100 2.1413 8700 0.0013 0 0.0013 ... ... 1.616913
2.077452 ... ... 1.9313 0.1100 2.0413 8800 0.0013 0 0.0013 ... ... 1.540556
1.98075 ... ... 1.8313 0.1100 1.9413 8900 0.0013 0 0.0013 ... ... 1.46478
1.884618 ... ... 1.7313 0.1100 1.8413 9000 0.0013 0 0.0013 ... ... 1.389493
1.789008 ... ... 1.6313 0.1100 1.7413 9100 0.0013 0 0.0013 ... ... 1.314748
1.693857 ... ... 1.5313 0.1100 1.6413 9200 0.0013 0 0.0013 ... ... 1.240497
1.599107 ... ... 1.4313 0.1100 1.5413 9300 0.0013 0 0.0013 ... ... 1.166634
1.504688 ... ... 1.3313 0.1100 1.4413 9400 0.0013 0 0.0013 ... ... 1.093189
1.410523 ... ... 1.2313 0.1100 1.3413 9500 0.0013 0 0.0013 ... ... 1.02008
1.316529 ... ... 1.1313 0.1100 1.2413 9600 0.0013 0 0.0013 ... ... 0.947265
1.222608 ... ... 1.0313 0.1100 1.1413 9700 0.0013 0 0.0013 ... ... 0.874683
1.128645 ... ... 0.9313 0.1100 1.0413 9800 0.0013 0 0.0013 ... ... 0.802286
1.034504 ... ... 0.8313 0.1100 0.9413 9900 0.0013 0 0.0013 ... ... 0.729962
0.940022 ... ... 0.7313 0.1100 0.8413 10000 0.0013 0 0.0013 ... ... 0.657636
0.844985 ... ... 0.6313 0.1100 0.7413 10100 0.0013 0 0.0013 ... ... 0.585225
0.787589 ... ... 0.5713 0.1100 0.6813 10160 0.0013 0 0.0013 ... ... 0.541646
0.768378 ... ... 0.5513 0.1100 0.6613 10180 0.0013 0 0.0013 ... ... 0.527104
0.749124 ... ... 0.5313 0.1100 0.6413 10200 0.0013 0 0.0013 ... ... 0.51254
0.729825 ... ... 0.5113 0.1100 0.6213 10220 0.0013 0 0.0013 ... ... 0.497944
0.710471 ... ... 0.4913 0.1100 0.6013 10240 0.0013 0 0.0013 ... ... 0.483329
0.691062 ... ... 0.4713 0.1100 0.5813 10260 0.0013 0 0.0013 ... ... 0.468708
0.671594 ... ... 0.4513 0.1100 0.5613 10280 0.0013 0 0.0013 ... ... 0.454066
0.652069 ... ... 0.4313 0.1100 0.5413 10300 0.0013 0 0.0013 ... ... 0.439387
0.63247 ... ... 0.4113 0.1100 0.5213 10320 0.0013 0 0.0013 ... ... 0.424669
0.612794 ... ... 0.3913 0.1100 0.5013 10340 0.0013 0 0.0013 ... ... 0.409926
0.593043 ... ... 0.3713 0.1100 0.4813 10360 0.0013 0 0.0013 ... ... 0.395162
0.57321 ... ... 0.3513 0.1100 0.4613 10380 0.0013 0 0.0013 ... ... 0.380348
0.553274 ... ... 0.3313 0.1100 0.4413 10400 0.0013 0 0.0013 ... ... 0.365484
0.533239 ... ... 0.3113 0.1100 0.4213 10420 0.0013 0 0.0013 ... ... 0.350583
0.513104 ... ... 0.2913 0.1100 0.4013 10440 0.0013 0 0.0013 ... ... 0.335639
0.492837 ... ... 0.2713 0.1100 0.3813 10460 0.0013 0 0.0013 ... ... 0.320623
0.472445 ... ... 0.2513 0.1100 0.3613 10480 0.0013 0 0.0013 ... ... 0.305551
0.451913 ... ... 0.2313 0.1100 0.3413 10500 0.0013 0 0.0013 ... ... 0.29042
0.431213 ... ... 0.2113 0.1100 0.3213 10520 0.0013 0 0.0013 ... ... 0.2752
0.410354 ... ... 0.1913 0.1100 0.3013 10540 0.0013 0 0.0013 ... ... 0.259909
0.389286 ... ... 0.1713 0.1100 0.2813 10560 0.0013 0 0.0013 ... ... 0.244515
0.36802 ... ... 0.1513 0.1100 0.2613 10580 0.0013 0 0.0013 ... ... 0.22902
0.346497 ... ... 0.1325 0.1088 0.2413 10600 0.0013 -0.0013 0.0025 ... ... 0.213405
0.324712 ... ... 0.1138 0.1075 0.2213 10620 0.0013 -0.0025 0.0038 ... ... 0.197659
0.302611 ... ... 0.0963 0.1050 0.2013 10640 0.0013 -0.0050 0.0063 ... ... 0.181752
0.280145 ... ... 0.0800 0.1013 0.1813 10660 0.0013 -0.0088 0.0100 ... ... 0.16567
0.257259 ... ... 0.0638 0.0975 0.1613 10680 0.0013 -0.0125 0.0138 ... ... 0.149376
0.233872 ... ... 0.0500 0.0913 0.1413 10700 0.0013 -0.0188 0.0200 ... ... 0.132828
0.209874 ... ... 0.0388 0.0825 0.1213 10720 0.0013 -0.0275 0.0288 ... ... 0.11597
0.193029 ... ... 0.0288 0.0738 0.1025 10740 0.0025 -0.0363 0.0388 ... ... 0.115547
0.181041 ... ... 0.0213 0.0638 0.0850 10760 0.0050 -0.0463 0.0513 ... ... 0.117644
0.171662 0.0550 0.0550 0.0150 0.0538 0.0688 10780 0.0088 -0.0563 0.0650 ... ... 0.117915
0.157226 ... ... 0.0100 0.0425 0.0525 10800 0.0125 -0.0675 0.0800 ... ... 0.109158
0.148276 ... ... 0.0075 0.0313 0.0388 10820 0.0188 -0.0788 0.0975 ... ... 0.103577
0.142569 ... ... 0.0050 0.0225 0.0275 10840 0.0275 -0.0875 0.1150 ... ... 0.097875
0.145039 ... ... 0.0038 0.0163 0.0200 10860 0.0400 -0.0938 0.1338 ... ... 0.096257
0.145058 ... ... 0.0025 0.0113 0.0138 10880 0.0538 -0.0988 0.1525 ... ... 0.084961
0.142869 ... ... 0.0013 0.0075 0.0088 10900 0.0688 -0.1025 0.1713 ... ... 0
0.148766 ... ... 0.0013 0.0050 0.0063 10920 0.0863 -0.1050 0.1913 ... ... 0
0.147467 ... ... 0.0013 0.0025 0.0038 10940 0.1038 -0.1075 0.2113 ... ... 0
0.131243 ... ... 0.0013 0 0.0013 10960 0.1213 -0.1100 0.2313 ... ... 0
0.147321 ... ... 0.0013 0 0.0013 10980 0.1413 -0.1100 0.2513 ... ... 0
0.16309 ... ... 0.0013 0 0.0013 11000 0.1613 -0.1100 0.2713 ... ... 0
0.178591 ... ... 0.0013 0 0.0013 11020 0.1813 -0.1100 0.2913 ... ... 0
0.193862 ... ... 0.0013 0 0.0013 11040 0.2013 -0.1100 0.3113 ... ... 0
0.20892 ... ... 0.0013 0 0.0013 11060 0.2213 -0.1100 0.3313 ... ... 0
0.223794 ... ... 0.0013 0 0.0013 11080 0.2413 -0.1100 0.3513 ... ... 0
0.238493 ... ... 0.0013 0 0.0013 11100 0.2613 -0.1100 0.3713 ... ... 0
0.25304 ... ... 0.0013 0 0.0013 11120 0.2813 -0.1100 0.3913 ... ... 0
0.267433 ... ... 0.0013 0 0.0013 11140 0.3013 -0.1100 0.4113 ... ... 0
0.281702 ... ... 0.0013 0 0.0013 11160 0.3213 -0.1100 0.4313 ... ... 0
0.295832 ... ... 0.0013 0 0.0013 11180 0.3413 -0.1100 0.4513 ... ... 0
0.309851 ... ... 0.0013 0 0.0013 11200 0.3613 -0.1100 0.4713 ... ... 0
0.323763 ... ... 0.0013 0 0.0013 11220 0.3813 -0.1100 0.4913 ... ... 0
0.337554 ... ... 0.0013 0 0.0013 11240 0.4013 -0.1100 0.5113 ... ... 0
0.351251 ... ... 0.0013 0 0.0013 11260 0.4213 -0.1100 0.5313 ... ... 0
0.364861 ... ... 0.0013 0 0.0013 11280 0.4413 -0.1100 0.5513 ... ... 0
0.378372 ... ... 0.0013 0 0.0013 11300 0.4613 -0.1100 0.5713 ... ... 0
0.391782 ... ... 0.0013 0 0.0013 11320 0.4813 -0.1100 0.5913 ... ... 0
0.405123 ... ... 0.0013 0 0.0013 11340 0.5013 -0.1100 0.6113 ... ... 0
0.418388 ... ... 0.0013 0 0.0013 11360 0.5213 -0.1100 0.6313 ... ... 0
0.431568 ... ... 0.0013 0 0.0013 11380 0.5413 -0.1100 0.6513 ... ... 0
0.444659 ... ... 0.0013 0 0.0013 11400 0.5613 -0.1100 0.6713 ... ... 0
0.457683 ... ... 0.0013 0 0.0013 11420 0.5813 -0.1100 0.6913 ... ... 0
0.47065 ... ... 0.0013 0 0.0013 11440 0.6013 -0.1100 0.7113 ... ... 0
0.48355 ... ... 0.0013 0 0.0013 11460 0.6213 -0.1100 0.7313 ... ... 0
0.496371 ... ... 0.0013 0 0.0013 11480 0.6413 -0.1100 0.7513 ... ... 0
0.50912 ... ... 0.0013 0 0.0013 11500 0.6613 -0.1100 0.7713 ... ... 0
0.521808 ... ... 0.0013 0 0.0013 11520 0.6813 -0.1100 0.7913 ... ... 0
0.534447 ... ... 0.0013 0 0.0013 11540 0.7013 -0.1100 0.8113 ... ... 0
0.547033 ... ... 0.0013 0 0.0013 11560 0.7213 -0.1100 0.8313 ... ... 0
0.559559 ... ... 0.0013 0 0.0013 11580 0.7413 -0.1100 0.8513 ... ... 0
0.572011 ... ... 0.0013 0 0.0013 11600 0.7613 -0.1100 0.8713 ... ... 0
0.584408 ... ... 0.0013 0 0.0013 11620 0.7813 -0.1100 0.8913 ... ... 0
0.596751 ... ... 0.0013 0 0.0013 11640 0.8013 -0.1100 0.9113 ... ... 0
0.609043 ... ... 0.0013 0 0.0013 11660 0.8213 -0.1100 0.9313 ... ... 0
0.621299 ... ... 0.0013 0 0.0013 11680 0.8413 -0.1100 0.9513 ... ... 0
0.633505 ... ... 0.0013 0 0.0013 11700 0.8613 -0.1100 0.9713 ... ... 0
0.645651 ... ... 0.0013 0 0.0013 11720 0.8813 -0.1100 0.9913 ... ... 0
0.65774 ... ... 0.0013 0 0.0013 11740 0.9013 -0.1100 1.0113 ... ... 0
0.669781 ... ... 0.0013 0 0.0013 11760 0.9213 -0.1100 1.0313 ... ... 0
0.681776 ... ... 0.0013 0 0.0013 11780 0.9413 -0.1100 1.0513 ... ... 0
0.693725 ... ... 0.0013 0 0.0013 11800 0.9613 -0.1100 1.0713 ... ... 0
0.70563 ... ... 0.0013 0 0.0013 11820 0.9813 -0.1100 1.0913 ... ... 0
0.717504 ... ... 0.0013 0 0.0013 11840 1.0013 -0.1100 1.1113 ... ... 0
0.752839 ... ... 0.0013 0 0.0013 11900 1.0613 -0.1100 1.1713 ... ... 0
0.810873 ... ... 0.0013 0 0.0013 12000 1.1613 -0.1100 1.2713 ... ... 0
0.867953 ... ... 0.0013 0 0.0013 12100 1.2613 -0.1100 1.3713 ... ... 0
0.924103 ... ... 0.0013 0 0.0013 12200 1.3613 -0.1100 1.4713 ... ... 0
0.979395 ... ... 0.0013 0 0.0013 12300 1.4613 -0.1100 1.5713 ... ... 0
1.033871 ... ... 0.0013 0 0.0013 12400 1.5613 -0.1100 1.6713 ... ... 0
1.087582 ... ... 0.0013 0 0.0013 12500 1.6613 -0.1100 1.7713 ... ... 0
1.140521 ... ... 0.0013 0 0.0013 12600 1.7613 -0.1100 1.8713 ... ... 0
1.192785 ... ... 0.0013 0 0.0013 12700 1.8613 -0.1100 1.9713 ... ... 0
1.244379 ... ... 0.0013 0 0.0013 12800 1.9613 -0.1100 2.0713 ... ... 0
1.295269 ... ... 0.0013 0 0.0013 12900 2.0613 -0.1100 2.1713 ... ... 0
1.345562 ... ... 0.0013 0 0.0013 13000 2.1613 -0.1100 2.2713 ... ... 0
1.395276 ... ... 0.0013 0 0.0013 13100 2.2613 -0.1100 2.3713 ... ... 0
1.444385 ... ... 0.0013 0 0.0013 13200 2.3613 -0.1100 2.4713 ... ... 0
1.492895 ... ... 0.0013 0 0.0013 13300 2.4613 -0.1100 2.5713 ... ... 0
1.540865 ... ... 0.0013 0 0.0013 13400 2.5613 -0.1100 2.6713 ... ... 0
1.58835 ... ... 0.0013 0 0.0013 13500 2.6613 -0.1100 2.7713 ... ... 0
1.635307 ... ... 0.0013 0 0.0013 13600 2.7613 -0.1100 2.8713 ... ... 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.