DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6425
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.100665 ... ... 3.1800 0.0625 3.2425 7400 0.0013 0 0.0013 ... ... 1.048591
1.019767 ... ... 2.9800 0.0625 3.0425 7600 0.0013 0 0.0013 ... ... 0.97788
0.940997 ... ... 2.7800 0.0625 2.8425 7800 0.0013 0 0.0013 ... ... 0.908687
0.864244 ... ... 2.5800 0.0625 2.6425 8000 0.0013 0 0.0013 ... ... 0.84096
0.789407 ... ... 2.3800 0.0625 2.4425 8200 0.0013 0 0.0013 ... ... 0.774544
0.716391 ... ... 2.1800 0.0625 2.2425 8400 0.0013 0 0.0013 ... ... 0.709359
0.680538 ... ... 2.0800 0.0625 2.1425 8500 0.0013 0 0.0013 ... ... 0.67718
0.645108 ... ... 1.9800 0.0625 2.0425 8600 0.0013 0 0.0013 ... ... 0.645281
0.61009 ... ... 1.8800 0.0625 1.9425 8700 0.0013 0 0.0013 ... ... 0.613637
0.575476 ... ... 1.7800 0.0625 1.8425 8800 0.0013 0 0.0013 ... ... 0.582207
0.541256 ... ... 1.6800 0.0625 1.7425 8900 0.0013 0 0.0013 ... ... 0.551009
0.507421 ... ... 1.5800 0.0625 1.6425 9000 0.0013 0 0.0013 ... ... 0.520032
0.52345 ... ... 1.4800 0.0638 1.5438 9100 0.0013 0 0.0013 ... ... 0.489223
0.489315 ... ... 1.3800 0.0638 1.4438 9200 0.0013 0 0.0013 ... ... 0.458595
0.455472 ... ... 1.2813 0.0625 1.3438 9300 0.0013 0 0.0013 ... ... 0.428122
0.421911 ... ... 1.1813 0.0625 1.2438 9400 0.0013 0 0.0013 ... ... 0.397778
0.388618 ... ... 1.0813 0.0625 1.1438 9500 0.0013 0 0.0013 ... ... 0.367543
0.355564 ... ... 0.9813 0.0625 1.0438 9600 0.0013 0 0.0013 ... ... 0.337392
0.32273 ... ... 0.8813 0.0625 0.9438 9700 0.0013 0 0.0013 ... ... 0.307284
0.290074 ... ... 0.7813 0.0625 0.8438 9800 0.0013 0 0.0013 ... ... 0.27719
0.257574 ... ... 0.6813 0.0625 0.7438 9900 0.0013 0 0.0013 ... ... 0.24707
0.225159 ... ... 0.5813 0.0625 0.6438 10000 0.0013 0 0.0013 ... ... 0.216848
0.218686 ... ... 0.5613 0.0625 0.6238 10020 0.0013 0 0.0013 ... ... 0.210784
0.212212 ... ... 0.5413 0.0625 0.6038 10040 0.0013 -0.0013 0.0025 ... ... 0.20471
0.205737 ... ... 0.5225 0.0613 0.5838 10060 0.0013 -0.0013 0.0025 ... ... 0.19863
0.199258 ... ... 0.5025 0.0613 0.5638 10080 0.0013 -0.0013 0.0025 ... ... 0.192546
0.192777 ... ... 0.4825 0.0613 0.5438 10100 0.0013 -0.0013 0.0025 ... ... 0.186453
0.186296 ... ... 0.4625 0.0613 0.5238 10120 0.0013 -0.0013 0.0025 ... ... 0.180341
0.179814 ... ... 0.4425 0.0613 0.5038 10140 0.0013 -0.0025 0.0038 ... ... 0.174216
0.173328 ... ... 0.4238 0.0600 0.4838 10160 0.0013 -0.0025 0.0038 ... ... 0.168082
0.16683 ... ... 0.4038 0.0600 0.4638 10180 0.0013 -0.0025 0.0038 ... ... 0.161938
0.160325 ... ... 0.3838 0.0600 0.4438 10200 0.0013 -0.0025 0.0038 ... ... 0.155768
0.153815 ... ... 0.3638 0.0600 0.4238 10220 0.0013 -0.0025 0.0038 ... ... 0.149581
0.147297 ... ... 0.3438 0.0600 0.4038 10240 0.0013 -0.0038 0.0050 ... ... 0.143381
0.140762 ... ... 0.3250 0.0588 0.3838 10260 0.0025 -0.0025 0.0050 ... ... 0.153287
0.148708 ... ... 0.3050 0.0600 0.3650 10280 0.0025 -0.0025 0.0050 ... ... 0.146495
0.141691 ... ... 0.2863 0.0588 0.3450 10300 0.0025 -0.0038 0.0063 ... ... 0.139668
0.134645 ... ... 0.2663 0.0588 0.3250 10320 0.0025 -0.0038 0.0063 ... ... 0.132805
0.127564 ... ... 0.2475 0.0575 0.3050 10340 0.0038 -0.0038 0.0075 ... ... 0.136081
0.129936 ... ... 0.2288 0.0575 0.2863 10360 0.0038 -0.0050 0.0088 ... ... 0.128737
0.122406 ... ... 0.2100 0.0563 0.2663 10380 0.0050 -0.0063 0.0113 ... ... 0.129139
0.122168 ... ... 0.1925 0.0550 0.2475 10400 0.0050 -0.0075 0.0125 ... ... 0.121349
0.114199 ... ... 0.1750 0.0525 0.2275 10420 0.0050 -0.0100 0.0150 ... ... 0.113481
0.1121 ... ... 0.1588 0.0500 0.2088 10440 0.0063 -0.0125 0.0188 ... ... 0.111537
0.108853 ... ... 0.1425 0.0475 0.1900 10460 0.0075 -0.0150 0.0225 ... ... 0.108406
0.10464 ... ... 0.1275 0.0438 0.1713 10480 0.0088 -0.0188 0.0275 ... ... 0.104285
0.099563 ... ... 0.1125 0.0400 0.1525 10500 0.0100 -0.0225 0.0325 ... ... 0.099281
0.09728 ... ... 0.1000 0.0350 0.1350 10520 0.0125 -0.0275 0.0400 ... ... 0.097067
0.096678 ... ... 0.0875 0.0313 0.1188 10540 0.0163 -0.0313 0.0475 ... ... 0.096521
0.096982 ... ... 0.0750 0.0288 0.1038 10560 0.0213 -0.0338 0.0550 ... ... 0.096869
0.097745 ... ... 0.0650 0.0250 0.0900 10580 0.0275 -0.0375 0.0650 ... ... 0.097666
0.098736 ... ... 0.0550 0.0225 0.0775 10600 0.0350 -0.0400 0.0750 ... ... 0.098686
0.097525 ... ... 0.0463 0.0188 0.0650 10620 0.0425 -0.0438 0.0863 ... ... 0.0975
0.098798 ... ... 0.0388 0.0163 0.0550 10640 0.0525 -0.0463 0.0988 ... ... 0.098795
0.097873 ... ... 0.0325 0.0125 0.0450 10660 0.0625 -0.0500 0.1125 ... ... 0.097893
0.099433 ... ... 0.0275 0.0100 0.0375 10680 0.0750 -0.0513 0.1263 ... ... 0.099477
0.098869 0.0325 0.0325 0.0225 0.0075 0.0300 10700 0.0875 -0.0550 0.1425 ... ... 0.09894
0.09862 ... ... 0.0188 0.0050 0.0238 10720 0.1013 -0.0563 0.1575 ... ... 0.098722
0.098935 ... ... 0.0150 0.0038 0.0188 10740 0.1163 -0.0588 0.1750 ... ... 0.099076
0.100249 ... ... 0.0125 0.0025 0.0150 10760 0.1325 -0.0600 0.1925 ... ... 0.100437
0.099526 ... ... 0.0100 0.0013 0.0113 10780 0.1488 -0.0613 0.2100 ... ... 0.099779
0.100513 ... ... 0.0088 0 0.0088 10800 0.1663 -0.0625 0.2288 ... ... 0.100848
0.104475 ... ... 0.0075 0 0.0075 10820 0.1850 -0.0625 0.2475 ... ... 0.104898
0.107446 ... ... 0.0063 0 0.0063 10840 0.2038 -0.0625 0.2663 ... ... 0.10798
0.109242 ... ... 0.0050 0 0.0050 10860 0.2225 -0.0625 0.2850 ... ... 0.109924
0.109522 ... ... 0.0038 0 0.0038 10880 0.2413 -0.0625 0.3038 ... ... 0.11042
0.11662 ... ... 0.0038 0 0.0038 10900 0.2600 -0.0638 0.3238 ... ... 0.108821
0.11419 ... ... 0.0038 -0.0013 0.0025 10920 0.2800 -0.0625 0.3425 ... ... 0.115605
0.120745 ... ... 0.0025 0 0.0025 10940 0.3000 -0.0625 0.3625 ... ... 0.12232
0.113312 ... ... 0.0025 -0.0013 0.0013 10960 0.3188 -0.0638 0.3825 ... ... 0.11591
0.119217 ... ... 0.0025 -0.0013 0.0013 10980 0.3388 -0.0625 0.4013 ... ... 0.122075
0.125063 ... ... 0.0013 0 0.0013 11000 0.3588 -0.0625 0.4213 ... ... 0.128193
0.130868 ... ... 0.0013 0 0.0013 11020 0.3788 -0.0625 0.4413 ... ... 0.134276
0.136627 ... ... 0.0013 0 0.0013 11040 0.3988 -0.0625 0.4613 ... ... 0.140323
0.142335 ... ... 0.0013 0 0.0013 11060 0.4188 -0.0625 0.4813 ... ... 0.14633
0.148009 ... ... 0.0013 0 0.0013 11080 0.4388 -0.0625 0.5013 ... ... 0.152303
0.153645 ... ... 0.0013 0 0.0013 11100 0.4588 -0.0625 0.5213 ... ... 0.15825
0.159236 ... ... 0.0013 0 0.0013 11120 0.4788 -0.0625 0.5413 ... ... 0.164166
0.164791 ... ... 0.0013 0 0.0013 11140 0.4988 -0.0625 0.5613 ... ... 0.170051
0.170318 ... ... 0.0013 0 0.0013 11160 0.5188 -0.0625 0.5813 ... ... 0.175905
0.175812 ... ... 0.0013 0 0.0013 11180 0.5388 -0.0625 0.6013 ... ... 0.181736
0.181268 ... ... 0.0013 0 0.0013 11200 0.5588 -0.0625 0.6213 ... ... 0.187544
0.186691 ... ... 0.0013 0 0.0013 11220 0.5788 -0.0625 0.6413 ... ... 0.193328
0.192088 ... ... 0.0013 0 0.0013 11240 0.5988 -0.0625 0.6613 ... ... 0.199087
0.208111 ... ... 0.0013 0 0.0013 11300 0.6588 -0.0625 0.7213 ... ... 0.216221
0.234285 ... ... 0.0013 0 0.0013 11400 0.7588 -0.0625 0.8213 ... ... 0.244387
0.259864 ... ... 0.0013 0 0.0013 11500 0.8588 -0.0625 0.9213 ... ... 0.27209
0.284914 ... ... 0.0013 0 0.0013 11600 0.9588 -0.0625 1.0213 ... ... 0.299394
0.30949 ... ... 0.0013 0 0.0013 11700 1.0588 -0.0625 1.1213 ... ... 0.326321
0.333612 ... ... 0.0013 0 0.0013 11800 1.1588 -0.0625 1.2213 ... ... 0.352913
0.35733 ... ... 0.0013 0 0.0013 11900 1.2588 -0.0625 1.3213 ... ... 0.379182
0.380657 ... ... 0.0013 0 0.0013 12000 1.3588 -0.0613 1.4200 ... ... 0.405152
0.403623 ... ... 0.0013 0 0.0013 12100 1.4588 -0.0613 1.5200 ... ... 0.43084
0.426245 ... ... 0.0013 0 0.0013 12200 1.5588 -0.0613 1.6200 ... ... 0.456252
0.448545 ... ... 0.0013 0 0.0013 12300 1.6575 -0.0625 1.7200 ... ... 0.438122
0.470521 ... ... 0.0013 0 0.0013 12400 1.7575 -0.0625 1.8200 ... ... 0.462638
0.492212 ... ... 0.0013 0 0.0013 12500 1.8575 -0.0625 1.9200 ... ... 0.486959
0.513622 ... ... 0.0013 0 0.0013 12600 1.9575 -0.0625 2.0200 ... ... 0.511087
0.534739 ... ... 0.0013 0 0.0013 12700 2.0575 -0.0625 2.1200 ... ... 0.535025
0.5556 ... ... 0.0013 0 0.0013 12800 2.1575 -0.0625 2.2200 ... ... 0.558777
0.576219 ... ... 0.0013 0 0.0013 12900 2.2575 -0.0625 2.3200 ... ... 0.582346
0.596588 ... ... 0.0013 0 0.0013 13000 2.3575 -0.0625 2.4200 ... ... 0.605734
0.636591 ... ... 0.0013 0 0.0013 13200 2.5575 -0.0625 2.6200 ... ... 0.651978
0.675737 ... ... 0.0013 0 0.0013 13400 2.7575 -0.0625 2.8200 ... ... 0.697533
0.71401 ... ... 0.0013 0 0.0013 13600 2.9575 -0.0625 3.0200 ... ... 0.742419

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.