DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.4425
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.972093 ... ... 3.1275 0.1150 3.2425 7200 0.0013 0 0.0013 ... ... 0.876093
0.900337 ... ... 2.9275 0.1150 3.0425 7400 0.0013 0 0.0013 ... ... 0.816745
0.830522 ... ... 2.7275 0.1150 2.8425 7600 0.0013 0 0.0013 ... ... 0.758713
0.76254 ... ... 2.5275 0.1150 2.6425 7800 0.0013 0 0.0013 ... ... 0.701952
0.729207 ... ... 2.4275 0.1150 2.5425 7900 0.0013 0 0.0013 ... ... 0.674002
0.696298 ... ... 2.3275 0.1150 2.4425 8000 0.0013 0 0.0013 ... ... 0.646328
0.663803 ... ... 2.2275 0.1150 2.3425 8100 0.0013 0 0.0013 ... ... 0.618922
0.631711 ... ... 2.1275 0.1150 2.2425 8200 0.0013 0 0.0013 ... ... 0.59177
0.618984 ... ... 2.0875 0.1150 2.2025 8240 0.0013 0 0.0013 ... ... 0.580971
0.600011 ... ... 2.0275 0.1150 2.1425 8300 0.0013 0 0.0013 ... ... 0.56485
0.568695 ... ... 1.9275 0.1150 2.0425 8400 0.0013 0 0.0013 ... ... 0.538171
0.537753 ... ... 1.8275 0.1150 1.9425 8500 0.0013 0 0.0013 ... ... 0.511713
0.525479 ... ... 1.7875 0.1150 1.9025 8540 0.0013 0 0.0013 ... ... 0.501182
0.507176 ... ... 1.7275 0.1150 1.8425 8600 0.0013 0 0.0013 ... ... 0.485443
0.476955 ... ... 1.6275 0.1150 1.7425 8700 0.0013 0 0.0013 ... ... 0.459374
0.464966 ... ... 1.5875 0.1150 1.7025 8740 0.0013 0 0.0013 ... ... 0.449002
0.447085 ... ... 1.5275 0.1150 1.6425 8800 0.0013 0 0.0013 ... ... 0.433496
0.417555 ... ... 1.4275 0.1150 1.5425 8900 0.0013 0 0.0013 ... ... 0.407765
0.39417 ... ... 1.3475 0.1150 1.4625 8980 0.0013 0 0.0013 ... ... 0.387293
0.388357 ... ... 1.3275 0.1150 1.4425 9000 0.0013 0 0.0013 ... ... 0.382192
0.359483 ... ... 1.2288 0.1138 1.3425 9100 0.0013 -0.0013 0.0025 ... ... 0.356756
0.330927 ... ... 1.1288 0.1138 1.2425 9200 0.0013 -0.0013 0.0025 ... ... 0.331432
0.332643 ... ... 1.0300 0.1138 1.1438 9300 0.0013 -0.0025 0.0038 ... ... 0.306206
0.315407 ... ... 0.9700 0.1138 1.0838 9360 0.0013 -0.0025 0.0038 ... ... 0.291109
0.309681 ... ... 0.9513 0.1125 1.0638 9380 0.0013 -0.0025 0.0038 ... ... 0.286082
0.303965 ... ... 0.9313 0.1125 1.0438 9400 0.0025 -0.0013 0.0038 0.0025 0.0025 0.307772
0.298258 ... ... 0.9113 0.1125 1.0238 9420 0.0025 -0.0013 0.0038 ... ... 0.30237
0.292559 ... ... 0.8913 0.1125 1.0038 9440 0.0025 -0.0025 0.0050 ... ... 0.29697
0.28687 ... ... 0.8713 0.1125 0.9838 9460 0.0025 -0.0025 0.0050 ... ... 0.291571
0.28119 ... ... 0.8513 0.1125 0.9638 9480 0.0025 -0.0025 0.0050 ... ... 0.286172
0.275518 ... ... 0.8325 0.1113 0.9438 9500 0.0025 -0.0025 0.0050 0.0038 0.0025 0.280773
0.269854 ... ... 0.8125 0.1113 0.9238 9520 0.0025 -0.0025 0.0050 ... ... 0.275374
0.282548 ... ... 0.7925 0.1125 0.9050 9540 0.0025 -0.0038 0.0063 ... ... 0.269974
0.279625 ... ... 0.7825 0.1125 0.8950 9550 0.0025 -0.0038 0.0063 ... ... 0.267273
0.276704 ... ... 0.7725 0.1125 0.8850 9560 0.0025 -0.0038 0.0063 ... ... 0.264571
0.270863 ... ... 0.7538 0.1113 0.8650 9580 0.0025 -0.0038 0.0063 ... ... 0.259166
0.265026 ... ... 0.7338 0.1113 0.8450 9600 0.0025 -0.0050 0.0075 0.0038 0.0038 0.253761
0.259194 ... ... 0.7138 0.1113 0.8250 9620 0.0038 -0.0038 0.0075 ... ... 0.264259
0.253366 ... ... 0.6950 0.1100 0.8050 9640 0.0038 -0.0038 0.0075 ... ... 0.258585
0.247541 ... ... 0.6750 0.1100 0.7850 9660 0.0038 -0.0050 0.0088 ... ... 0.252907
0.254879 ... ... 0.6563 0.1100 0.7663 9680 0.0038 -0.0050 0.0088 ... ... 0.247226
0.248874 ... ... 0.6363 0.1100 0.7463 9700 0.0038 -0.0063 0.0100 0.0063 0.0038 0.241539
0.242868 ... ... 0.6175 0.1088 0.7263 9720 0.0038 -0.0063 0.0100 ... ... 0.235846
0.23686 ... ... 0.5975 0.1088 0.7063 9740 0.0050 -0.0063 0.0113 ... ... 0.241735
0.233855 ... ... 0.5888 0.1075 0.6963 9750 0.0050 -0.0063 0.0113 0.0075 0.0075 0.238777
0.241282 ... ... 0.5788 0.1088 0.6875 9760 0.0050 -0.0063 0.0113 ... ... 0.235816
0.235103 ... ... 0.5600 0.1075 0.6675 9780 0.0050 -0.0075 0.0125 ... ... 0.229888
0.228918 ... ... 0.5400 0.1075 0.6475 9800 0.0063 -0.0075 0.0138 0.0100 0.0063 0.233384
0.225824 ... ... 0.5313 0.1063 0.6375 9810 0.0063 -0.0075 0.0138 ... ... 0.230322
0.231442 ... ... 0.5213 0.1075 0.6288 9820 0.0063 -0.0088 0.0150 ... ... 0.227256
0.225092 ... ... 0.5025 0.1063 0.6088 9840 0.0063 -0.0100 0.0163 ... ... 0.221115
0.221913 ... ... 0.4938 0.1050 0.5988 9850 0.0075 -0.0088 0.0163 ... ... 0.226053
0.218732 ... ... 0.4838 0.1050 0.5888 9860 0.0075 -0.0100 0.0175 ... ... 0.222894
0.219809 ... ... 0.4663 0.1038 0.5700 9880 0.0075 -0.0113 0.0188 ... ... 0.216564
0.213284 ... ... 0.4475 0.1025 0.5500 9900 0.0088 -0.0113 0.0200 0.0113 0.0088 0.217171
0.213334 ... ... 0.4288 0.1025 0.5313 9920 0.0088 -0.0138 0.0225 ... ... 0.210659
0.212668 ... ... 0.4113 0.1013 0.5125 9940 0.0100 -0.0138 0.0238 ... ... 0.21031
0.209256 ... ... 0.4025 0.1000 0.5025 9950 0.0100 -0.0150 0.0250 0.0113 0.0113 0.206967
0.205838 ... ... 0.3938 0.0988 0.4925 9960 0.0113 -0.0150 0.0263 ... ... 0.2093
0.204426 ... ... 0.3763 0.0975 0.4738 9980 0.0125 -0.0163 0.0288 ... ... 0.207722
0.202489 ... ... 0.3588 0.0963 0.4550 10000 0.0125 -0.0188 0.0313 0.0350 0.0138 0.200737
0.200083 ... ... 0.3425 0.0938 0.4363 10020 0.0138 -0.0213 0.0350 ... ... 0.198516
0.197253 0.4088 0.4088 0.3263 0.0913 0.4175 10040 0.0163 -0.0225 0.0388 ... ... 0.200186
0.198094 0.3925 0.3925 0.3100 0.0900 0.4000 10060 0.0175 -0.0250 0.0425 ... ... 0.196873
0.194305 0.3625 0.3625 0.2938 0.0875 0.3813 10080 0.0200 -0.0263 0.0463 0.0225 0.0225 0.196989
0.193774 0.3688 0.3475 0.2788 0.0850 0.3638 10100 0.0213 -0.0300 0.0513 0.0250 0.0238 0.192806
0.192544 0.3363 0.3300 0.2625 0.0838 0.3463 10120 0.0238 -0.0325 0.0563 ... ... 0.191689
0.190691 ... ... 0.2488 0.0800 0.3288 10140 0.0263 -0.0350 0.0613 ... ... 0.189934
0.188269 ... ... 0.2338 0.0775 0.3113 10160 0.0300 -0.0363 0.0663 0.0413 0.0413 0.190572
0.188142 ... ... 0.2200 0.0750 0.2950 10180 0.0325 -0.0400 0.0725 ... ... 0.187555
0.187237 0.2650 0.2650 0.2063 0.0725 0.2788 10200 0.0363 -0.0425 0.0788 0.0450 0.0325 0.186724
0.18563 ... ... 0.1938 0.0688 0.2625 10220 0.0400 -0.0463 0.0863 ... ... 0.185181
0.1858 ... ... 0.1800 0.0675 0.2475 10240 0.0450 -0.0488 0.0938 ... ... 0.18541
0.185157 ... ... 0.1688 0.0638 0.2325 10260 0.0500 -0.0513 0.1013 0.0700 0.0700 0.18482
0.183761 ... ... 0.1575 0.0600 0.2175 10280 0.0550 -0.0550 0.1100 0.0750 0.0750 0.183472
0.183818 0.2000 0.1850 0.1463 0.0575 0.2038 10300 0.0613 -0.0575 0.1188 0.0850 0.0550 0.183573
0.183064 0.1450 0.1450 0.1350 0.0550 0.1900 10320 0.0675 -0.0600 0.1275 0.0938 0.0613 0.182861
0.183579 ... ... 0.1250 0.0525 0.1775 10340 0.0750 -0.0625 0.1375 ... ... 0.183413
0.183263 ... ... 0.1150 0.0500 0.1650 10360 0.0825 -0.0650 0.1475 0.0813 0.0813 0.183132
0.182149 ... ... 0.1063 0.0463 0.1525 10380 0.0900 -0.0688 0.1588 ... ... 0.182051
0.182186 0.1450 0.0950 0.0975 0.0438 0.1413 10400 0.0988 -0.0713 0.1700 0.1200 0.0913 0.182121
0.181408 ... ... 0.0900 0.0400 0.1300 10420 0.1075 -0.0750 0.1825 ... ... 0.181374
0.179819 ... ... 0.0825 0.0363 0.1188 10440 0.1163 -0.0788 0.1950 ... ... 0.179815
0.181236 ... ... 0.0763 0.0338 0.1100 10460 0.1275 -0.0813 0.2088 ... ... 0.181263
0.179914 ... ... 0.0700 0.0300 0.1000 10480 0.1375 -0.0850 0.2225 ... ... 0.179972
0.179688 0.1000 0.0800 0.0638 0.0275 0.0913 10500 0.1488 -0.0875 0.2363 0.1450 0.1450 0.179777
0.180598 ... ... 0.0588 0.0250 0.0838 10520 0.1613 -0.0900 0.2513 ... ... 0.18072
0.180711 ... ... 0.0538 0.0225 0.0763 10540 0.1738 -0.0925 0.2663 ... ... 0.180866
0.180002 ... ... 0.0488 0.0200 0.0688 10560 0.1863 -0.0950 0.2813 ... ... 0.180194
0.180542 ... ... 0.0450 0.0175 0.0625 10580 0.2000 -0.0963 0.2963 ... ... 0.180773
0.182464 0.0600 0.0350 0.0413 0.0163 0.0575 10600 0.2138 -0.0988 0.3125 0.2600 0.2475 0.180556
0.18144 ... ... 0.0375 0.0138 0.0513 10620 0.2288 -0.1000 0.3288 ... ... 0.181758
0.181864 ... ... 0.0338 0.0125 0.0463 10640 0.2438 -0.1025 0.3463 ... ... 0.182233
0.183952 ... ... 0.0313 0.0113 0.0425 10660 0.2600 -0.1038 0.3638 ... ... 0.184374
0.185413 ... ... 0.0288 0.0100 0.0388 10680 0.2763 -0.1038 0.3800 ... ... 0.185894
0.186212 0.0425 0.0325 0.0263 0.0088 0.0350 10700 0.2925 -0.1063 0.3988 ... ... 0.186759
0.186298 ... ... ... ... 0.0313 10720 0.3088 ... ... ... ... 0.186919
0.188569 ... ... ... ... 0.0288 10740 0.3263 ... ... ... ... 0.189266
0.19031 ... ... ... ... 0.0263 10760 0.3438 ... ... ... ... 0.191093
0.191482 ... ... ... ... 0.0238 10780 0.3613 ... ... ... ... 0.192362
0.195497 0.0250 0.0188 0.0175 0.0050 0.0225 10800 0.3788 -0.1100 0.4888 ... ... 0.193023
0.195594 0.0188 0.0188 ... ... 0.0200 10820 0.3975 ... ... ... ... 0.196689
0.2065 ... ... 0.0125 0.0025 0.0150 10900 0.4713 -0.1125 0.5838 ... ... 0.203606
0.208289 ... ... 0.0113 0.0025 0.0138 10920 0.4913 -0.1125 0.6038 ... ... 0.210081
0.215807 ... ... 0.0100 0.0025 0.0125 10960 0.5288 -0.1125 0.6413 ... ... 0.212717
0.216691 0.0113 0.0113 0.0088 0.0013 0.0100 11000 0.5675 -0.1125 0.6800 ... ... 0.219311
0.221896 ... ... 0.0075 0.0013 0.0088 11040 0.6063 -0.1138 0.7200 ... ... 0.225002
0.227543 ... ... 0.0075 0.0013 0.0088 11060 0.6263 -0.1125 0.7388 ... ... 0.230804
0.231438 ... ... 0.0063 0.0013 0.0075 11100 0.6650 -0.1138 0.7788 ... ... 0.235323
0.24961 0.0075 0.0063 0.0050 0.0013 0.0063 11200 0.7625 -0.1138 0.8763 ... ... 0.245893
0.264677 ... ... 0.0038 0.0013 0.0050 11300 0.8613 -0.1138 0.9750 ... ... 0.261032
0.275918 0.0050 0.0050 0.0025 0.0013 0.0038 11400 0.9613 -0.1138 1.0750 ... ... 0.285978
0.298813 0.0038 0.0038 0.0025 0.0013 0.0038 11500 1.0600 -0.1138 1.1738 ... ... 0.296361
0.30319 ... ... 0.0013 0.0013 0.0025 11600 1.1600 -0.1138 1.2738 ... ... 0.319964
0.324279 ... ... 0.0013 0.0013 0.0025 11700 1.2588 -0.1138 1.3725 ... ... 0.32426
0.326367 ... ... 0.0013 0.0013 0.0025 11710 1.2688 -0.1138 1.3825 ... ... 0.326523
0.316424 ... ... 0.0013 0 0.0013 11800 1.3588 -0.1138 1.4725 ... ... 0.346782
0.335489 ... ... 0.0013 0 0.0013 11900 1.4575 -0.1150 1.5725 ... ... 0.34131
0.354268 ... ... 0.0013 0 0.0013 12000 1.5575 -0.1150 1.6725 ... ... 0.363175
0.372776 ... ... 0.0013 0 0.0013 12100 1.6575 -0.1150 1.7725 ... ... 0.38486
0.391011 ... ... 0.0013 0 0.0013 12200 1.7575 -0.1150 1.8725 ... ... 0.406368
0.409009 ... ... 0.0013 0 0.0013 12300 1.8575 -0.1150 1.9725 ... ... 0.427701
0.426771 ... ... 0.0013 0 0.0013 12400 1.9575 -0.1150 2.0725 ... ... 0.448863
0.444288 ... ... 0.0013 0 0.0013 12500 2.0575 -0.1150 2.1725 ... ... 0.469856
0.461588 ... ... 0.0013 0 0.0013 12600 2.1575 -0.1150 2.2725 ... ... 0.490683
0.478688 ... ... 0.0013 0 0.0013 12700 2.2575 -0.1150 2.3725 ... ... 0.511349
0.495577 ... ... 0.0013 0 0.0013 12800 2.3575 -0.1150 2.4725 ... ... 0.531853
0.512254 ... ... 0.0013 0 0.0013 12900 2.4575 -0.1150 2.5725 ... ... 0.552199
0.528741 ... ... 0.0013 0 0.0013 13000 2.5575 -0.1150 2.6725 ... ... 0.57239
0.545053 ... ... 0.0013 0 0.0013 13100 2.6575 -0.1150 2.7725 ... ... 0.592427
0.561184 ... ... 0.0013 0 0.0013 13200 2.7575 -0.1150 2.8725 ... ... 0.612313
0.592899 ... ... 0.0013 0 0.0013 13400 2.9575 -0.1150 3.0725 ... ... 0.651642
0.623953 ... ... 0.0013 0 0.0013 13600 3.1575 -0.1150 3.2725 ... ... 0.690395
0.65437 ... ... 0.0013 0 0.0013 13800 3.3575 -0.1150 3.4725 ... ... 0.728588
0.684186 ... ... 0.0013 0 0.0013 14000 3.5575 -0.1150 3.6725 ... ... 0.766237
0.713431 ... ... 0.0013 0 0.0013 14200 3.7575 -0.1150 3.8725 ... ... 0.80336
0.742098 ... ... 0.0013 0 0.0013 14400 3.9575 -0.1150 4.0725 ... ... 0.839967
0.77026 ... ... 0.0013 0 0.0013 14600 4.1575 -0.1150 4.2725 ... ... 0.876075
0.797923 ... ... 0.0013 0 0.0013 14800 4.3575 -0.1150 4.4725 ... ... 0.911699
0.825082 ... ... 0.0013 0 0.0013 15000 4.5575 -0.1150 4.6725 ... ... 0.946851
0.851768 ... ... 0.0013 0 0.0013 15200 4.7575 -0.1150 4.8725 ... ... 0.981545
0.87801 ... ... 0.0013 0 0.0013 15400 4.9575 -0.1150 5.0725 ... ... 1.015793
0.903835 ... ... 0.0013 0 0.0013 15600 5.1575 -0.1150 5.2725 ... ... 1.049606

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.