DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7525
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.743399 ... ... 3.3975 -0.0450 3.3525 7400 0.0013 0 0.0013 ... ... 0.620533
0.690233 ... ... 3.1975 -0.0450 3.1525 7600 0.0013 0 0.0013 ... ... 0.579799
0.638471 ... ... 2.9975 -0.0450 2.9525 7800 0.0013 0 0.0013 ... ... 0.539959
0.58804 ... ... 2.7975 -0.0450 2.7525 8000 0.0013 0 0.0013 ... ... 0.500952
0.563302 ... ... 2.6975 -0.0450 2.6525 8100 0.0013 0 0.0013 ... ... 0.481753
0.538873 ... ... 2.5975 -0.0450 2.5525 8200 0.0013 0 0.0013 ... ... 0.462731
0.514745 ... ... 2.4975 -0.0450 2.4525 8300 0.0013 0 0.0013 ... ... 0.44389
0.490908 ... ... 2.3975 -0.0450 2.3525 8400 0.0013 0 0.0013 ... ... 0.425222
0.467357 ... ... 2.2975 -0.0450 2.2525 8500 0.0013 0 0.0013 ... ... 0.406718
0.444085 ... ... 2.1975 -0.0450 2.1525 8600 0.0013 0 0.0013 ... ... 0.388363
0.421085 ... ... 2.0975 -0.0450 2.0525 8700 0.0013 0 0.0013 ... ... 0.370167
0.39835 ... ... 1.9975 -0.0450 1.9525 8800 0.0013 0 0.0013 ... ... 0.352114
0.375875 ... ... 1.8975 -0.0450 1.8525 8900 0.0013 0 0.0013 ... ... 0.334182
0.353653 ... ... 1.7975 -0.0450 1.7525 9000 0.0013 0 0.0013 ... ... 0.316378
0.331679 ... ... 1.6975 -0.0450 1.6525 9100 0.0013 0 0.0013 ... ... 0.298701
0.309947 ... ... 1.5975 -0.0450 1.5525 9200 0.0013 0 0.0013 ... ... 0.281117
0.28845 ... ... 1.4975 -0.0450 1.4525 9300 0.0013 0 0.0013 ... ... 0.263633
0.267185 ... ... 1.3975 -0.0450 1.3525 9400 0.0013 0 0.0013 ... ... 0.24624
0.246146 ... ... 1.2975 -0.0450 1.2525 9500 0.0013 0 0.0013 ... ... 0.228917
0.225329 ... ... 1.1975 -0.0450 1.1525 9600 0.0013 0 0.0013 ... ... 0.211656
0.204729 ... ... 1.0975 -0.0450 1.0525 9700 0.0013 0 0.0013 ... ... 0.194442
0.184341 ... ... 0.9975 -0.0450 0.9525 9800 0.0013 0 0.0013 ... ... 0.177253
0.164161 ... ... 0.8975 -0.0450 0.8525 9900 0.0013 0 0.0013 ... ... 0.160073
0.144185 ... ... 0.7975 -0.0450 0.7525 10000 0.0013 0 0.0013 ... ... 0.142877
0.138007 ... ... 0.6988 -0.0450 0.6538 10100 0.0025 0 0.0025 ... ... 0.138766
0.126788 ... ... 0.6000 -0.0450 0.5550 10200 0.0025 -0.0013 0.0038 ... ... 0.120014
0.121063 ... ... 0.5413 -0.0450 0.4963 10260 0.0038 -0.0013 0.0050 ... ... 0.116477
0.116776 ... ... 0.5213 -0.0450 0.4763 10280 0.0050 0 0.0050 ... ... 0.1187
0.117992 ... ... 0.5025 -0.0450 0.4575 10300 0.0050 -0.0013 0.0063 ... ... 0.114527
0.118353 ... ... 0.4838 -0.0450 0.4388 10320 0.0063 0 0.0063 ... ... 0.115465
0.113809 ... ... 0.4638 -0.0450 0.4188 10340 0.0075 0 0.0075 ... ... 0.115606
0.113402 ... ... 0.4450 -0.0450 0.4000 10360 0.0088 0.0013 0.0075 ... ... 0.11513
0.112473 ... ... 0.4263 -0.0450 0.3813 10380 0.0088 0 0.0088 ... ... 0.110514
0.111102 ... ... 0.4063 -0.0438 0.3625 10400 0.0113 0.0013 0.0100 ... ... 0.112737
0.109348 ... ... 0.3888 -0.0450 0.3438 10420 0.0125 0.0013 0.0113 ... ... 0.110952
0.11007 ... ... 0.3700 -0.0438 0.3263 10440 0.0138 0.0013 0.0125 ... ... 0.108829
0.110044 ... ... 0.3513 -0.0425 0.3088 10460 0.0163 0.0013 0.0150 ... ... 0.108987
0.109404 ... ... 0.3338 -0.0425 0.2913 10480 0.0188 0.0025 0.0163 ... ... 0.108497
0.10823 ... ... 0.3163 -0.0425 0.2738 10500 0.0213 0.0025 0.0188 ... ... 0.107447
0.108604 ... ... 0.2988 -0.0413 0.2575 10520 0.0250 0.0038 0.0213 ... ... 0.107939
0.108295 ... ... 0.2825 -0.0413 0.2413 10540 0.0288 0.0038 0.0250 ... ... 0.107726
0.107392 ... ... 0.2650 -0.0400 0.2250 10560 0.0325 0.0038 0.0288 ... ... 0.106906
0.107616 ... ... 0.2500 -0.0400 0.2100 10580 0.0375 0.0050 0.0325 ... ... 0.107206
0.107179 ... ... 0.2338 -0.0388 0.1950 10600 0.0425 0.0050 0.0375 ... ... 0.106834
0.107653 ... ... 0.2188 -0.0375 0.1813 10620 0.0488 0.0063 0.0425 ... ... 0.107367
0.107445 ... ... 0.2050 -0.0375 0.1675 10640 0.0550 0.0075 0.0475 ... ... 0.107212
0.108018 ... ... 0.1913 -0.0363 0.1550 10660 0.0625 0.0088 0.0538 ... ... 0.107833
0.107913 ... ... 0.1775 -0.0350 0.1425 10680 0.0700 0.0100 0.0600 ... ... 0.107771
0.107168 ... ... 0.1638 -0.0338 0.1300 10700 0.0775 0.0113 0.0663 ... ... 0.107067
0.107123 ... ... 0.1513 -0.0325 0.1188 10720 0.0863 0.0125 0.0738 ... ... 0.107061
0.107742 ... ... 0.1400 -0.0313 0.1088 10740 0.0963 0.0138 0.0825 ... ... 0.107719
0.107705 ... ... 0.1288 -0.0300 0.0988 10760 0.1063 0.0150 0.0913 ... ... 0.107719
0.108335 ... ... 0.1175 -0.0275 0.0900 10780 0.1175 0.0175 0.1000 ... ... 0.108387
0.108323 ... ... 0.1075 -0.0263 0.0813 10800 0.1288 0.0188 0.1100 ... ... 0.108413
0.109015 ... ... 0.0975 -0.0238 0.0738 10820 0.1400 0.0200 0.1200 ... ... 0.10779
0.109083 ... ... 0.0888 -0.0225 0.0663 10840 0.1538 0.0225 0.1313 ... ... 0.109256
0.108506 ... ... 0.0813 -0.0225 0.0588 10860 0.1663 0.0225 0.1438 ... ... 0.108725
0.108708 ... ... 0.0738 -0.0213 0.0525 10880 0.1800 0.0238 0.1563 ... ... 0.108975
0.109802 ... ... 0.0663 -0.0188 0.0475 10900 0.1950 0.0263 0.1688 ... ... 0.110122
0.110335 ... ... 0.0600 -0.0175 0.0425 10920 0.2100 0.0275 0.1825 ... ... 0.110715
0.110275 ... ... 0.0538 -0.0163 0.0375 10940 0.2250 0.0288 0.1963 ... ... 0.110721
0.111321 ... ... 0.0488 -0.0150 0.0338 10960 0.2400 0.0288 0.2113 ... ... 0.110079
0.109978 ... ... 0.0438 -0.0150 0.0288 10980 0.2563 0.0300 0.2263 ... ... 0.110585
0.111795 0.0250 0.0250 0.0388 -0.0125 0.0263 11000 0.2725 0.0313 0.2413 0.2675 0.2675 0.110506
0.111091 ... ... 0.0350 -0.0125 0.0225 11020 0.2900 0.0325 0.2575 ... ... 0.1119
0.111926 ... ... 0.0313 -0.0113 0.0200 11040 0.3075 0.0350 0.2725 ... ... 0.112855
0.112248 ... ... 0.0275 -0.0100 0.0175 11060 0.3250 0.0350 0.2900 ... ... 0.11332
0.111987 ... ... 0.0250 -0.0100 0.0150 11080 0.3425 0.0363 0.3063 ... ... 0.113227
0.113933 ... ... 0.0213 -0.0075 0.0138 11100 0.3613 0.0375 0.3238 ... ... 0.11533
0.115574 ... ... 0.0188 -0.0063 0.0125 11120 0.3788 0.0375 0.3413 ... ... 0.114106
0.116884 ... ... 0.0175 -0.0063 0.0113 11140 0.3975 0.0388 0.3588 ... ... 0.115398
0.117823 ... ... 0.0150 -0.0050 0.0100 11160 0.4163 0.0388 0.3775 ... ... 0.116316
0.118342 ... ... 0.0138 -0.0050 0.0088 11180 0.4363 0.0400 0.3963 ... ... 0.120654
0.118366 ... ... 0.0125 -0.0050 0.0075 11200 0.4550 0.0400 0.4150 ... ... 0.12103
0.122383 ... ... 0.0113 -0.0038 0.0075 11220 0.4738 0.0400 0.4338 ... ... 0.120896
0.121667 ... ... 0.0100 -0.0038 0.0063 11240 0.4938 0.0413 0.4525 ... ... 0.12498
0.125521 ... ... 0.0100 -0.0038 0.0063 11260 0.5125 0.0413 0.4713 ... ... 0.124101
0.129347 ... ... 0.0088 -0.0025 0.0063 11280 0.5325 0.0425 0.4900 ... ... 0.128049
0.127557 ... ... 0.0075 -0.0025 0.0050 11300 0.5525 0.0425 0.5100 ... ... 0.131975
0.13122 ... ... 0.0075 -0.0025 0.0050 11320 0.5713 0.0425 0.5288 ... ... 0.130039
0.134858 ... ... 0.0063 -0.0013 0.0050 11340 0.5913 0.0425 0.5488 ... ... 0.133836
0.131617 ... ... 0.0063 -0.0025 0.0038 11360 0.6113 0.0438 0.5675 ... ... 0.137616
0.135083 ... ... 0.0063 -0.0025 0.0038 11380 0.6300 0.0425 0.5875 ... ... 0.134266
0.138529 ... ... 0.0050 -0.0013 0.0038 11400 0.6500 0.0425 0.6075 ... ... 0.137922
0.141954 ... ... 0.0050 -0.0013 0.0038 11420 0.6700 0.0438 0.6263 ... ... 0.141566
0.136285 ... ... 0.0050 -0.0025 0.0025 11440 0.6900 0.0438 0.6463 ... ... 0.145198
0.145933 ... ... 0.0038 -0.0013 0.0025 11500 0.7488 0.0438 0.7050 ... ... 0.146636
0.161706 ... ... 0.0025 0 0.0025 11600 0.8488 0.0438 0.8050 ... ... 0.164079
0.161486 ... ... 0.0025 -0.0013 0.0013 11700 0.9488 0.0450 0.9038 ... ... 0.181324
0.175571 ... ... 0.0025 -0.0013 0.0013 11800 1.0475 0.0438 1.0038 ... ... 0.184749
0.189395 ... ... 0.0013 0 0.0013 11900 1.1475 0.0438 1.1038 ... ... 0.201524
0.202988 ... ... 0.0013 0 0.0013 12000 1.2475 0.0450 1.2025 ... ... 0.218159
0.216357 ... ... 0.0013 0 0.0013 12100 1.3475 0.0450 1.3025 ... ... 0.234657
0.229519 ... ... 0.0013 0 0.0013 12200 1.4475 0.0450 1.4025 ... ... 0.251019
0.242484 ... ... 0.0013 0 0.0013 12300 1.5475 0.0450 1.5025 ... ... 0.267249
0.255265 ... ... 0.0013 0 0.0013 12400 1.6475 0.0450 1.6025 ... ... 0.283348
0.26786 ... ... 0.0013 0 0.0013 12500 1.7475 0.0450 1.7025 ... ... 0.299319
0.280293 ... ... 0.0013 0 0.0013 12600 1.8475 0.0450 1.8025 ... ... 0.315164
0.292565 ... ... 0.0013 0 0.0013 12700 1.9475 0.0450 1.9025 ... ... 0.330883
0.304671 ... ... 0.0013 0 0.0013 12800 2.0475 0.0450 2.0025 ... ... 0.34648
0.316627 ... ... 0.0013 0 0.0013 12900 2.1475 0.0450 2.1025 ... ... 0.361957
0.328447 ... ... 0.0013 0 0.0013 13000 2.2475 0.0450 2.2025 ... ... 0.377315
0.340126 ... ... 0.0013 0 0.0013 13100 2.3475 0.0450 2.3025 ... ... 0.392557
0.351658 ... ... 0.0013 0 0.0013 13200 2.4475 0.0450 2.4025 ... ... 0.407684
0.36306 ... ... 0.0013 0 0.0013 13300 2.5475 0.0450 2.5025 ... ... 0.422697
0.374343 ... ... 0.0013 0 0.0013 13400 2.6475 0.0450 2.6025 ... ... 0.4376
0.385505 ... ... 0.0013 0 0.0013 13500 2.7475 0.0450 2.7025 ... ... 0.452393
0.396536 ... ... 0.0013 0 0.0013 13600 2.8475 0.0450 2.8025 ... ... 0.467078

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.