DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7425
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.666565 ... ... 3.3575 -0.0150 3.3425 7400 0.0013 0 0.0013 ... ... 0.53625
0.618769 ... ... 3.1575 -0.0150 3.1425 7600 0.0013 0 0.0013 ... ... 0.500965
0.572239 ... ... 2.9575 -0.0150 2.9425 7800 0.0013 0 0.0013 ... ... 0.466451
0.526905 ... ... 2.7575 -0.0150 2.7425 8000 0.0013 0 0.0013 ... ... 0.43266
0.482707 ... ... 2.5575 -0.0150 2.5425 8200 0.0013 0 0.0013 ... ... 0.399549
0.439589 ... ... 2.3575 -0.0150 2.3425 8400 0.0013 0 0.0013 ... ... 0.367054
0.418418 ... ... 2.2575 -0.0150 2.2425 8500 0.0013 0 0.0013 ... ... 0.351022
0.397498 ... ... 2.1575 -0.0150 2.1425 8600 0.0013 0 0.0013 ... ... 0.33512
0.376823 ... ... 2.0575 -0.0150 2.0425 8700 0.0013 0 0.0013 ... ... 0.319355
0.356386 ... ... 1.9575 -0.0150 1.9425 8800 0.0013 0 0.0013 ... ... 0.303714
0.336183 ... ... 1.8575 -0.0150 1.8425 8900 0.0013 0 0.0013 ... ... 0.288176
0.316208 ... ... 1.7575 -0.0150 1.7425 9000 0.0013 0 0.0013 ... ... 0.272751
0.296456 ... ... 1.6575 -0.0150 1.6425 9100 0.0013 0 0.0013 ... ... 0.257433
0.276921 ... ... 1.5575 -0.0150 1.5425 9200 0.0013 0 0.0013 ... ... 0.242196
0.257599 ... ... 1.4575 -0.0150 1.4425 9300 0.0013 0 0.0013 ... ... 0.227047
0.238487 ... ... 1.3575 -0.0150 1.3425 9400 0.0013 0 0.0013 ... ... 0.211972
0.219578 ... ... 1.2575 -0.0150 1.2425 9500 0.0013 0 0.0013 ... ... 0.196959
0.200868 ... ... 1.1575 -0.0150 1.1425 9600 0.0013 0 0.0013 ... ... 0.181998
0.182353 ... ... 1.0575 -0.0150 1.0425 9700 0.0013 0 0.0013 ... ... 0.167078
0.164029 ... ... 0.9575 -0.0150 0.9425 9800 0.0013 0 0.0013 ... ... 0.152177
0.145892 ... ... 0.8588 -0.0163 0.8425 9900 0.0013 -0.0013 0.0025 ... ... 0.13728
0.138554 ... ... 0.7588 -0.0150 0.7438 10000 0.0025 0 0.0025 ... ... 0.134829
0.128128 ... ... 0.6613 -0.0163 0.6450 10100 0.0038 0 0.0038 ... ... 0.126707
0.115561 ... ... 0.5625 -0.0163 0.5463 10200 0.0050 -0.0013 0.0063 ... ... 0.115473
0.112888 ... ... ... ... 0.5075 10240 0.0063 ... ... ... ... 0.113157
0.109013 ... ... ... ... 0.4875 10260 0.0063 ... ... ... ... 0.109445
0.109329 ... ... 0.4850 -0.0163 0.4688 10280 0.0075 -0.0013 0.0088 ... ... 0.10986
0.109107 ... ... 0.4663 -0.0163 0.4500 10300 0.0075 -0.0013 0.0088 ... ... 0.106019
0.105041 ... ... 0.4475 -0.0175 0.4300 10320 0.0088 -0.0013 0.0100 ... ... 0.105772
0.104294 ... ... 0.4288 -0.0175 0.4113 10340 0.0100 -0.0013 0.0113 ... ... 0.105082
0.103179 ... ... 0.4100 -0.0175 0.3925 10360 0.0113 -0.0025 0.0138 ... ... 0.104014
0.104436 ... ... 0.3913 -0.0163 0.3750 10380 0.0125 -0.0025 0.0150 ... ... 0.10262
0.10254 ... ... 0.3738 -0.0175 0.3563 10400 0.0150 -0.0025 0.0175 ... ... 0.103423
0.102701 ... ... 0.3563 -0.0175 0.3388 10420 0.0163 -0.0025 0.0188 ... ... 0.101321
0.10233 ... ... 0.3388 -0.0175 0.3213 10440 0.0188 -0.0025 0.0213 ... ... 0.101138
0.101509 ... ... 0.3213 -0.0175 0.3038 10460 0.0213 -0.0038 0.0250 ... ... 0.100469
0.102101 ... ... 0.3050 -0.0175 0.2875 10480 0.0250 -0.0025 0.0275 ... ... 0.101211
0.102109 ... ... 0.2888 -0.0175 0.2713 10500 0.0288 -0.0025 0.0313 ... ... 0.101339
0.101606 ... ... 0.2725 -0.0175 0.2550 10520 0.0325 -0.0038 0.0363 ... ... 0.100942
0.10215 ... ... 0.2575 -0.0175 0.2400 10540 0.0375 -0.0025 0.0400 ... ... 0.10158
0.102129 ... ... 0.2425 -0.0175 0.2250 10560 0.0425 -0.0025 0.0450 ... ... 0.101641
0.101598 ... ... 0.2288 -0.0188 0.2100 10580 0.0488 -0.0025 0.0513 ... ... 0.102545
0.101908 ... ... 0.2138 -0.0175 0.1963 10600 0.0538 -0.0038 0.0575 ... ... 0.101559
0.102942 ... ... 0.2013 -0.0175 0.1838 10620 0.0613 -0.0025 0.0638 ... ... 0.102653
0.10218 ... ... 0.1875 -0.0175 0.1700 10640 0.0688 -0.0025 0.0713 ... ... 0.10317
0.103334 ... ... 0.1750 -0.0163 0.1588 10660 0.0763 -0.0025 0.0788 ... ... 0.103149
0.102759 ... ... 0.1638 -0.0175 0.1463 10680 0.0838 -0.0025 0.0863 ... ... 0.102622
0.102846 ... ... 0.1525 -0.0175 0.1350 10700 0.0925 -0.0025 0.0950 ... ... 0.102754
0.103565 ... ... 0.1413 -0.0163 0.1250 10720 0.1025 -0.0013 0.1038 ... ... 0.103517
0.103765 ... ... 0.1313 -0.0163 0.1150 10740 0.1125 -0.0013 0.1138 ... ... 0.10376
0.103457 ... ... 0.1213 -0.0163 0.1050 10760 0.1225 -0.0013 0.1238 ... ... 0.103494
0.103784 ... ... 0.1125 -0.0163 0.0963 10780 0.1338 0 0.1338 ... ... 0.103864
0.104766 ... ... 0.1038 -0.0150 0.0888 10800 0.1463 0.0013 0.1450 ... ... 0.104891
0.104092 ... ... 0.0950 -0.0150 0.0800 10820 0.1575 0 0.1575 ... ... 0.104263
0.105286 ... ... 0.0875 -0.0138 0.0738 10840 0.1700 0 0.1700 ... ... 0.104304
0.104801 ... ... 0.0800 -0.0138 0.0663 10860 0.1838 0.0013 0.1825 ... ... 0.105072
0.105049 ... ... 0.0725 -0.0125 0.0600 10880 0.1975 0.0025 0.1950 ... ... 0.105375
0.106114 ... ... 0.0663 -0.0113 0.0550 10900 0.2113 0.0025 0.2088 ... ... 0.105192
0.105401 ... ... 0.0613 -0.0125 0.0488 10920 0.2263 0.0038 0.2225 ... ... 0.105852
0.106952 ... ... 0.0550 -0.0100 0.0450 10940 0.2413 0.0038 0.2375 ... ... 0.106062
0.106665 ... ... 0.0500 -0.0100 0.0400 10960 0.2575 0.0050 0.2525 ... ... 0.107266
0.107404 ... ... 0.0463 -0.0100 0.0363 10980 0.2738 0.0063 0.2675 ... ... 0.108089
0.107725 ... ... 0.0413 -0.0088 0.0325 11000 0.2900 0.0063 0.2838 ... ... 0.108508
0.109303 ... ... 0.0375 -0.0075 0.0300 11020 0.3063 0.0063 0.3000 ... ... 0.108483
0.110573 ... ... 0.0350 -0.0075 0.0275 11040 0.3238 0.0075 0.3163 ... ... 0.109777
0.111514 ... ... 0.0313 -0.0063 0.0250 11060 0.3413 0.0075 0.3338 ... ... 0.110745
0.1121 ... ... 0.0288 -0.0063 0.0225 11080 0.3588 0.0088 0.3500 ... ... 0.111359
0.112294 ... ... 0.0263 -0.0063 0.0200 11100 0.3775 0.0100 0.3675 ... ... 0.113717
0.114321 ... ... 0.0238 -0.0050 0.0188 11120 0.3950 0.0088 0.3863 ... ... 0.11366
0.113753 ... ... 0.0225 -0.0063 0.0163 11140 0.4138 0.0100 0.4038 ... ... 0.115543
0.115236 ... ... 0.0200 -0.0050 0.0150 11160 0.4325 0.0100 0.4225 ... ... 0.11722
0.116479 ... ... 0.0188 -0.0050 0.0138 11180 0.4513 0.0113 0.4400 ... ... 0.118682
0.117462 ... ... 0.0175 -0.0050 0.0125 11200 0.4700 0.0113 0.4588 ... ... 0.119911
0.121203 ... ... 0.0163 -0.0038 0.0125 11220 0.4888 0.0113 0.4775 ... ... 0.120889
0.121808 ... ... 0.0150 -0.0038 0.0113 11240 0.5075 0.0113 0.4963 ... ... 0.12159
0.122085 ... ... 0.0138 -0.0038 0.0100 11260 0.5263 0.0113 0.5150 ... ... 0.12198
0.125617 ... ... 0.0125 -0.0025 0.0100 11280 0.5463 0.0113 0.5350 ... ... 0.12564
0.125423 ... ... 0.0125 -0.0038 0.0088 11300 0.5650 0.0113 0.5538 ... ... 0.125592
0.128836 ... ... 0.0113 -0.0025 0.0088 11320 0.5850 0.0125 0.5725 ... ... 0.129154
0.128092 ... ... 0.0113 -0.0038 0.0075 11340 0.6038 0.0113 0.5925 ... ... 0.128603
0.131389 ... ... 0.0100 -0.0025 0.0075 11360 0.6238 0.0125 0.6113 ... ... 0.132072
0.133149 ... ... 0.0088 -0.0025 0.0063 11400 0.6625 0.0125 0.6500 ... ... 0.134299
0.142972 ... ... 0.0075 -0.0025 0.0050 11500 0.7613 0.0125 0.7488 ... ... 0.145492
0.150514 ... ... 0.0050 -0.0013 0.0038 11600 0.8600 0.0138 0.8463 ... ... 0.155057
0.154873 ... ... 0.0038 -0.0013 0.0025 11700 0.9588 0.0138 0.9450 ... ... 0.162684
0.167946 ... ... 0.0038 -0.0013 0.0025 11800 1.0588 0.0138 1.0450 ... ... 0.17797
0.180769 ... ... 0.0038 -0.0013 0.0025 11900 1.1588 0.0150 1.1438 ... ... 0.19311
0.193364 ... ... 0.0025 0 0.0025 12000 1.2588 0.0150 1.2438 ... ... 0.208111
0.205744 ... ... 0.0025 0 0.0025 12100 1.3575 0.0138 1.3438 ... ... 0.212576
0.200087 ... ... 0.0025 -0.0013 0.0013 12200 1.4575 0.0138 1.4438 ... ... 0.227283
0.211308 ... ... 0.0025 -0.0013 0.0013 12300 1.5575 0.0150 1.5425 ... ... 0.24187
0.222371 ... ... 0.0013 0 0.0013 12400 1.6575 0.0150 1.6425 ... ... 0.25634
0.233273 ... ... 0.0013 0 0.0013 12500 1.7575 0.0150 1.7425 ... ... 0.270695
0.244035 ... ... 0.0013 0 0.0013 12600 1.8575 0.0150 1.8425 ... ... 0.284937
0.254658 ... ... 0.0013 0 0.0013 12700 1.9575 0.0150 1.9425 ... ... 0.299067
0.265136 ... ... 0.0013 0 0.0013 12800 2.0575 0.0150 2.0425 ... ... 0.313087
0.275487 ... ... 0.0013 0 0.0013 12900 2.1575 0.0150 2.1425 ... ... 0.326999
0.28572 ... ... 0.0013 0 0.0013 13000 2.2575 0.0150 2.2425 ... ... 0.340805
0.295829 ... ... 0.0013 0 0.0013 13100 2.3575 0.0150 2.3425 ... ... 0.354506
0.305813 ... ... 0.0013 0 0.0013 13200 2.4575 0.0150 2.4425 ... ... 0.368104
0.315684 ... ... 0.0013 0 0.0013 13300 2.5575 0.0150 2.5425 ... ... 0.3816
0.325453 ... ... 0.0013 0 0.0013 13400 2.6575 0.0150 2.6425 ... ... 0.394996
0.335116 ... ... 0.0013 0 0.0013 13500 2.7575 0.0150 2.7425 ... ... 0.408294
0.344666 ... ... 0.0013 0 0.0013 13600 2.8575 0.0150 2.8425 ... ... 0.421495

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.