DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.0450
Expiration Date: 12/27/24

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.446133 ... ... 2.5525 -0.1075 2.4450 7600 0.0013 0 0.0013 ... ... 0.338403
0.425193 ... ... 2.4525 -0.1075 2.3450 7700 0.0013 0 0.0013 ... ... 0.323969
0.404528 ... ... 2.3525 -0.1075 2.2450 7800 0.0013 0 0.0013 ... ... 0.309679
0.38413 ... ... 2.2525 -0.1075 2.1450 7900 0.0013 0 0.0013 ... ... 0.295522
0.363992 ... ... 2.1525 -0.1075 2.0450 8000 0.0013 0 0.0013 ... ... 0.281499
0.344108 ... ... 2.0525 -0.1075 1.9450 8100 0.0013 0 0.0013 ... ... 0.2676
0.324471 ... ... 1.9525 -0.1075 1.8450 8200 0.0013 0 0.0013 ... ... 0.25381
0.305076 ... ... 1.8525 -0.1075 1.7450 8300 0.0013 0 0.0013 ... ... 0.240134
0.285915 ... ... 1.7525 -0.1075 1.6450 8400 0.0013 0 0.0013 ... ... 0.226566
0.266984 ... ... 1.6525 -0.1075 1.5450 8500 0.0025 0 0.0025 ... ... 0.231878
0.248276 ... ... 1.5525 -0.1075 1.4450 8600 0.0025 0 0.0025 ... ... 0.217527
0.237118 ... ... 1.4525 -0.1063 1.3463 8700 0.0025 -0.0013 0.0038 ... ... 0.20325
0.218768 ... ... 1.3538 -0.1075 1.2463 8800 0.0038 0 0.0038 ... ... 0.200141
0.206959 ... ... 1.2538 -0.1063 1.1475 8900 0.0050 0.0013 0.0038 ... ... 0.193701
0.194452 ... ... 1.1550 -0.1063 1.0488 9000 0.0063 0.0013 0.0050 ... ... 0.185118
0.18131 ... ... 1.0563 -0.1063 0.9500 9100 0.0075 0.0013 0.0063 ... ... 0.174958
0.171631 ... ... 0.9575 -0.1050 0.8525 9200 0.0100 0.0025 0.0075 ... ... 0.167869
0.163558 ... ... 0.8613 -0.1050 0.7563 9300 0.0138 0.0025 0.0113 ... ... 0.161677
0.15825 ... ... 0.7650 -0.1025 0.6625 9400 0.0188 0.0038 0.0150 ... ... 0.155088
0.153361 ... ... 0.6713 -0.1000 0.5713 9500 0.0275 0.0063 0.0213 ... ... 0.151565
0.147636 ... ... 0.5800 -0.0975 0.4825 9600 0.0400 0.0100 0.0300 ... ... 0.148389
0.145871 ... ... 0.4938 -0.0925 0.4013 9700 0.0575 0.0150 0.0425 0.0588 0.0588 0.145605
0.144124 ... ... 0.4125 -0.0863 0.3263 9800 0.0813 0.0200 0.0613 ... ... 0.143128
0.142526 ... ... 0.3375 -0.0788 0.2588 9900 0.1150 0.0288 0.0863 0.1163 0.1163 0.143053
0.142341 ... ... 0.2713 -0.0700 0.2013 10000 0.1563 0.0375 0.1188 0.1600 0.1500 0.142184
0.142108 ... ... 0.2125 -0.0600 0.1525 10100 0.2075 0.0475 0.1600 ... ... 0.1423
0.141919 ... ... 0.1625 -0.0500 0.1125 10200 0.2675 0.0575 0.2100 ... ... 0.142483
0.14226 0.0950 0.0950 0.1225 -0.0413 0.0813 10300 0.3363 0.0675 0.2688 ... ... 0.143277
0.142939 ... ... 0.0888 -0.0313 0.0575 10400 0.4113 0.0763 0.3350 ... ... 0.143242
0.143945 0.0400 0.0400 0.0638 -0.0238 0.0400 10500 0.4938 0.0838 0.4100 ... ... 0.144852
0.145336 ... ... 0.0450 -0.0175 0.0275 10600 0.5813 0.0913 0.4900 ... ... 0.147115
0.149472 ... ... 0.0313 -0.0113 0.0200 10700 0.6725 0.0963 0.5763 ... ... 0.150113
0.151596 0.0175 0.0175 0.0225 -0.0088 0.0138 10800 0.7663 0.0988 0.6675 ... ... 0.153456
0.155688 0.0100 0.0100 0.0163 -0.0063 0.0100 10900 0.8625 0.1013 0.7613 ... ... 0.159292
0.160517 0.0100 0.0100 0.0113 -0.0038 0.0075 11000 0.9600 0.1038 0.8563 ... ... 0.166479
0.161942 ... ... 0.0088 -0.0038 0.0050 11100 1.0575 0.1038 0.9538 ... ... 0.171613
0.166445 ... ... 0.0063 -0.0025 0.0038 11200 1.1563 0.1050 1.0513 ... ... 0.180365
0.17785 ... ... 0.0050 -0.0013 0.0038 11300 1.2563 0.1063 1.1500 ... ... 0.194581
0.178728 ... ... 0.0038 -0.0013 0.0025 11400 1.3550 0.1063 1.2488 ... ... 0.202262
0.189278 ... ... 0.0038 -0.0013 0.0025 11500 1.4550 0.1063 1.3488 ... ... 0.216227
0.183492 ... ... 0.0025 -0.0013 0.0013 11600 1.5550 0.1075 1.4475 ... ... 0.230072
0.193066 ... ... 0.0025 -0.0013 0.0013 11700 1.6550 0.1075 1.5475 ... ... 0.2438
0.202494 ... ... 0.0025 -0.0013 0.0013 11800 1.7550 0.1075 1.6475 ... ... 0.257412
0.211798 ... ... 0.0013 0 0.0013 11900 1.8550 0.1075 1.7475 ... ... 0.27091
0.220977 ... ... 0.0013 0 0.0013 12000 1.9550 0.1075 1.8475 ... ... 0.284297
0.230027 ... ... 0.0013 0 0.0013 12100 2.0550 0.1075 1.9475 ... ... 0.297573
0.238961 ... ... 0.0013 0 0.0013 12200 2.1550 0.1075 2.0475 ... ... 0.310742
0.24779 ... ... 0.0013 0 0.0013 12300 2.2550 0.1075 2.1475 ... ... 0.323805
0.256508 ... ... 0.0013 0 0.0013 12400 2.3550 0.1075 2.2475 ... ... 0.336763
0.265115 ... ... 0.0013 0 0.0013 12500 2.4550 0.1075 2.3475 ... ... 0.349618
0.273621 ... ... 0.0013 0 0.0013 12600 2.5550 0.1075 2.4475 ... ... 0.362373
0.282033 ... ... 0.0013 0 0.0013 12700 2.6550 0.1075 2.5475 ... ... 0.375028
0.29035 ... ... 0.0013 0 0.0013 12800 2.7550 0.1075 2.6475 ... ... 0.387585
0.29857 ... ... 0.0013 0 0.0013 12900 2.8550 0.1075 2.7475 ... ... 0.400046
0.306699 ... ... 0.0013 0 0.0013 13000 2.9550 0.1075 2.8475 ... ... 0.412412
0.314741 ... ... 0.0013 0 0.0013 13100 3.0550 0.1075 2.9475 ... ... 0.424685
0.322699 ... ... 0.0013 0 0.0013 13200 3.1550 0.1075 3.0475 ... ... 0.436866
0.33057 ... ... 0.0013 0 0.0013 13300 3.2550 0.1075 3.1475 ... ... 0.448956
0.338361 ... ... 0.0013 0 0.0013 13400 3.3550 0.1075 3.2475 ... ... 0.460958
0.346073 ... ... 0.0013 0 0.0013 13500 3.4550 0.1075 3.3475 ... ... 0.472872
0.353708 ... ... 0.0013 0 0.0013 13600 3.5550 0.1075 3.4475 ... ... 0.4847
0.361269 ... ... 0.0013 0 0.0013 13700 3.6550 0.1075 3.5475 ... ... 0.496443
0.368755 ... ... 0.0013 0 0.0013 13800 3.7550 0.1075 3.6475 ... ... 0.508102
0.383499 ... ... 0.0013 0 0.0013 14000 3.9550 0.1075 3.8475 ... ... 0.531173
0.397974 ... ... 0.0013 0 0.0013 14200 4.1550 0.1075 4.0475 ... ... 0.553925
0.412189 ... ... 0.0013 0 0.0013 14400 4.3550 0.1075 4.2475 ... ... 0.576365
0.42614 ... ... 0.0013 0 0.0013 14600 4.5550 0.1075 4.4475 ... ... 0.598503
0.439843 ... ... 0.0013 0 0.0013 14800 4.7550 0.1075 4.6475 ... ... 0.620347
0.453313 ... ... 0.0013 0 0.0013 15000 4.9550 0.1075 4.8475 ... ... 0.641905
0.46656 ... ... 0.0013 0 0.0013 15200 5.1550 0.1075 5.0475 ... ... 0.663184
0.479581 ... ... 0.0013 0 0.0013 15400 5.3550 0.1075 5.2475 ... ... 0.684192
0.492391 ... ... 0.0013 0 0.0013 15600 5.5550 0.1075 5.4475 ... ... 0.704937

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.