DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0050
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.922414 ... ... 3.5625 0.0425 3.6050 7400 0.0013 0 0.0013 ... ... 0.801378
0.860302 ... ... 3.3625 0.0425 3.4050 7600 0.0013 0 0.0013 ... ... 0.751728
0.799826 ... ... 3.1625 0.0425 3.2050 7800 0.0013 0 0.0013 ... ... 0.703215
0.740907 ... ... 2.9625 0.0425 3.0050 8000 0.0013 0 0.0013 ... ... 0.655742
0.683463 ... ... 2.7625 0.0425 2.8050 8200 0.0013 0 0.0013 ... ... 0.609229
0.627421 ... ... 2.5625 0.0425 2.6050 8400 0.0013 0 0.0013 ... ... 0.563631
0.599905 ... ... 2.4625 0.0425 2.5050 8500 0.0013 0 0.0013 ... ... 0.541144
0.572714 ... ... 2.3625 0.0425 2.4050 8600 0.0013 0 0.0013 ... ... 0.51886
0.545841 ... ... 2.2625 0.0425 2.3050 8700 0.0013 0 0.0013 ... ... 0.496771
0.519278 ... ... 2.1625 0.0425 2.2050 8800 0.0013 0 0.0013 ... ... 0.474853
0.493018 ... ... 2.0625 0.0425 2.1050 8900 0.0013 0 0.0013 ... ... 0.453115
0.467055 ... ... 1.9625 0.0425 2.0050 9000 0.0013 0 0.0013 ... ... 0.43155
0.441381 ... ... 1.8625 0.0425 1.9050 9100 0.0013 0 0.0013 ... ... 0.410135
0.41599 ... ... 1.7625 0.0425 1.8050 9200 0.0013 0 0.0013 ... ... 0.388857
0.390875 ... ... 1.6625 0.0425 1.7050 9300 0.0013 0 0.0013 ... ... 0.36773
0.366031 ... ... 1.5625 0.0425 1.6050 9400 0.0013 0 0.0013 ... ... 0.346725
0.341452 ... ... 1.4625 0.0425 1.5050 9500 0.0013 0 0.0013 ... ... 0.325829
0.317132 ... ... 1.3625 0.0425 1.4050 9600 0.0013 0 0.0013 ... ... 0.305045
0.293065 ... ... 1.2625 0.0425 1.3050 9700 0.0013 0 0.0013 ... ... 0.284344
0.269248 ... ... 1.1625 0.0425 1.2050 9800 0.0013 0 0.0013 ... ... 0.263721
0.245672 ... ... 1.0625 0.0425 1.1050 9900 0.0013 0 0.0013 ... ... 0.243155
0.222335 ... ... 0.9625 0.0425 1.0050 10000 0.0013 0 0.0013 ... ... 0.222628
0.199231 ... ... 0.8638 0.0413 0.9050 10100 0.0013 0 0.0013 ... ... 0.202122
0.196621 ... ... 0.7650 0.0413 0.8063 10200 0.0025 -0.0013 0.0038 ... ... 0.199784
0.195727 ... ... 0.7063 0.0413 0.7475 10260 0.0025 -0.0013 0.0038 ... ... 0.18649
0.190898 ... ... 0.6863 0.0413 0.7275 10280 0.0038 -0.0013 0.0050 ... ... 0.194035
0.186072 ... ... 0.6675 0.0400 0.7075 10300 0.0038 -0.0013 0.0050 ... ... 0.189371
0.191181 ... ... 0.6475 0.0413 0.6888 10320 0.0038 -0.0025 0.0063 ... ... 0.1847
0.186208 ... ... 0.6288 0.0400 0.6688 10340 0.0050 -0.0013 0.0063 ... ... 0.189204
0.189384 ... ... 0.6088 0.0413 0.6500 10360 0.0050 -0.0025 0.0075 ... ... 0.184345
0.184272 ... ... 0.5888 0.0413 0.6300 10380 0.0050 -0.0025 0.0075 ... ... 0.179476
0.179154 ... ... 0.5700 0.0400 0.6100 10400 0.0063 -0.0013 0.0075 ... ... 0.182059
0.180859 ... ... 0.5500 0.0413 0.5913 10420 0.0063 -0.0025 0.0088 ... ... 0.17702
0.175604 ... ... 0.5313 0.0400 0.5713 10440 0.0075 -0.0013 0.0088 ... ... 0.178364
0.176294 ... ... 0.5125 0.0400 0.5525 10460 0.0075 -0.0025 0.0100 ... ... 0.173167
0.176287 ... ... 0.4925 0.0413 0.5338 10480 0.0088 -0.0025 0.0113 ... ... 0.173557
0.175705 ... ... 0.4738 0.0413 0.5150 10500 0.0100 -0.0025 0.0125 ... ... 0.173295
0.174633 ... ... 0.4550 0.0413 0.4963 10520 0.0113 -0.0025 0.0138 ... ... 0.172491
0.173135 ... ... 0.4363 0.0413 0.4775 10540 0.0125 -0.0025 0.0150 ... ... 0.17122
0.171256 ... ... 0.4188 0.0400 0.4588 10560 0.0138 -0.0025 0.0163 ... ... 0.169539
0.169033 ... ... 0.4000 0.0400 0.4400 10580 0.0163 -0.0025 0.0188 ... ... 0.171143
0.169908 ... ... 0.3825 0.0400 0.4225 10600 0.0175 -0.0025 0.0200 ... ... 0.168559
0.170062 ... ... 0.3650 0.0400 0.4050 10620 0.0200 -0.0025 0.0225 ... ... 0.168875
0.166655 ... ... 0.3475 0.0388 0.3863 10640 0.0225 -0.0025 0.0250 ... ... 0.168551
0.165833 ... ... 0.3313 0.0375 0.3688 10660 0.0250 -0.0038 0.0288 ... ... 0.167669
0.167123 ... ... 0.3138 0.0388 0.3525 10680 0.0275 -0.0050 0.0325 ... ... 0.166289
0.165198 ... ... 0.2975 0.0375 0.3350 10700 0.0313 -0.0050 0.0363 ... ... 0.166923
0.16521 ... ... 0.2825 0.0363 0.3188 10720 0.0338 -0.0063 0.0400 ... ... 0.164553
0.164614 ... ... 0.2663 0.0363 0.3025 10740 0.0375 -0.0075 0.0450 ... ... 0.164033
0.165575 ... ... 0.2513 0.0363 0.2875 10760 0.0425 -0.0075 0.0500 ... ... 0.165067
0.163825 ... ... 0.2363 0.0350 0.2713 10780 0.0463 -0.0088 0.0550 ... ... 0.163376
0.163545 ... ... 0.2225 0.0338 0.2563 10800 0.0525 -0.0075 0.0600 ... ... 0.165091
0.164542 ... ... 0.2088 0.0338 0.2425 10820 0.0575 -0.0088 0.0663 ... ... 0.164202
0.164855 ... ... 0.1950 0.0338 0.2288 10840 0.0638 -0.0088 0.0725 ... ... 0.164563
0.16454 ... ... 0.1825 0.0325 0.2150 10860 0.0700 -0.0100 0.0800 ... ... 0.16429
0.163631 ... ... 0.1700 0.0313 0.2013 10880 0.0775 -0.0100 0.0875 ... ... 0.165124
0.163818 ... ... 0.1575 0.0313 0.1888 10900 0.0838 -0.0113 0.0950 ... ... 0.163646
0.165016 ... ... 0.1463 0.0313 0.1775 10920 0.0925 -0.0113 0.1038 ... ... 0.16488
0.163957 ... ... 0.1350 0.0300 0.1650 10940 0.1000 -0.0125 0.1125 ... ... 0.163854
0.163902 ... ... 0.1238 0.0300 0.1538 10960 0.1088 -0.0125 0.1213 ... ... 0.163831
0.164814 ... ... 0.1138 0.0300 0.1438 10980 0.1188 -0.0125 0.1313 ... ... 0.164776
0.163534 ... ... 0.1050 0.0275 0.1325 11000 0.1275 -0.0150 0.1425 ... ... 0.163526
0.163216 ... ... 0.0963 0.0263 0.1225 11020 0.1375 -0.0163 0.1538 ... ... 0.16324
0.16386 ... ... 0.0875 0.0263 0.1138 11040 0.1488 -0.0163 0.1650 ... ... 0.163915
0.162307 ... ... 0.0800 0.0238 0.1038 11060 0.1588 -0.0188 0.1775 ... ... 0.162394
0.161713 ... ... 0.0725 0.0225 0.0950 11080 0.1700 -0.0200 0.1900 ... ... 0.161832
0.162116 ... ... 0.0663 0.0213 0.0875 11100 0.1825 -0.0213 0.2038 ... ... 0.162269
0.161913 ... ... 0.0600 0.0200 0.0800 11120 0.1950 -0.0225 0.2175 ... ... 0.162101
0.161079 ... ... 0.0550 0.0175 0.0725 11140 0.2075 -0.0238 0.2313 ... ... 0.161306
0.161327 ... ... 0.0488 0.0175 0.0663 11160 0.2213 -0.0250 0.2463 ... ... 0.161594
0.160966 ... ... 0.0438 0.0163 0.0600 11180 0.2350 -0.0263 0.2613 ... ... 0.161277
0.161824 ... ... 0.0400 0.0150 0.0550 11200 0.2488 -0.0288 0.2775 ... ... 0.160315
0.162122 ... ... 0.0363 0.0138 0.0500 11220 0.2650 -0.0275 0.2925 ... ... 0.162531
0.161822 ... ... 0.0325 0.0125 0.0450 11240 0.2800 -0.0300 0.3100 ... ... 0.162288
0.162978 ... ... 0.0288 0.0125 0.0413 11260 0.2963 -0.0300 0.3263 ... ... 0.163505
0.163624 0.0375 0.0363 0.0263 0.0113 0.0375 11280 0.3125 -0.0313 0.3438 ... ... 0.164218
0.163722 ... ... 0.0238 0.0100 0.0338 11300 0.3288 -0.0325 0.3613 ... ... 0.164391
0.165642 ... ... 0.0213 0.0100 0.0313 11320 0.3463 -0.0325 0.3788 ... ... 0.166388
0.16716 ... ... 0.0200 0.0088 0.0288 11340 0.3638 -0.0325 0.3963 ... ... 0.167991
0.16825 ... ... 0.0175 0.0088 0.0263 11360 0.3813 -0.0338 0.4150 ... ... 0.169176
0.171663 ... ... 0.0163 0.0088 0.0250 11380 0.3988 -0.0350 0.4338 ... ... 0.169911
0.171952 ... ... 0.0150 0.0075 0.0225 11400 0.4175 -0.0338 0.4513 ... ... 0.173087
0.174791 ... ... 0.0138 0.0075 0.0213 11420 0.4350 -0.0350 0.4700 ... ... 0.17297
0.17415 ... ... 0.0125 0.0063 0.0188 11440 0.4538 -0.0363 0.4900 ... ... 0.175546
0.176332 ... ... 0.0113 0.0063 0.0175 11460 0.4725 -0.0363 0.5088 ... ... 0.177861
0.178228 ... ... 0.0100 0.0063 0.0163 11480 0.4913 -0.0363 0.5275 ... ... 0.179906
0.179819 ... ... 0.0100 0.0050 0.0150 11500 0.5100 -0.0363 0.5463 ... ... 0.181663
0.181081 ... ... 0.0088 0.0050 0.0138 11520 0.5288 -0.0375 0.5663 ... ... 0.183114
0.186204 ... ... 0.0088 0.0050 0.0138 11540 0.5475 -0.0375 0.5850 ... ... 0.18423
0.186993 ... ... 0.0075 0.0050 0.0125 11560 0.5663 -0.0388 0.6050 ... ... 0.184976
0.187377 ... ... 0.0075 0.0038 0.0113 11580 0.5863 -0.0375 0.6238 ... ... 0.190004
0.187299 ... ... 0.0063 0.0038 0.0100 11600 0.6050 -0.0388 0.6438 ... ... 0.190229
0.192047 ... ... 0.0063 0.0038 0.0100 11620 0.6238 -0.0388 0.6625 ... ... 0.189975
0.191313 ... ... 0.0050 0.0038 0.0088 11640 0.6438 -0.0388 0.6825 ... ... 0.194764
0.195912 ... ... 0.0050 0.0038 0.0088 11660 0.6625 -0.0400 0.7025 ... ... 0.193842
0.194401 ... ... 0.0050 0.0025 0.0075 11680 0.6825 -0.0388 0.7213 ... ... 0.198499
0.198851 ... ... 0.0050 0.0025 0.0075 11700 0.7013 -0.0400 0.7413 ... ... 0.196783
0.205216 ... ... 0.0038 0.0013 0.0050 11800 0.8000 -0.0400 0.8400 ... ... 0.211736
0.22548 ... ... 0.0025 0.0025 0.0050 11900 0.8988 -0.0400 0.9388 ... ... 0.224349
0.234376 ... ... 0.0025 0.0013 0.0038 12000 0.9975 -0.0413 1.0388 ... ... 0.23413
0.253141 ... ... 0.0025 0.0013 0.0038 12100 1.0975 -0.0413 1.1388 ... ... 0.254122
0.256376 ... ... 0.0025 0 0.0025 12200 1.1963 -0.0425 1.2388 ... ... 0.259369
0.273693 ... ... 0.0013 0.0013 0.0025 12300 1.2963 -0.0425 1.3388 ... ... 0.27852
0.266754 ... ... 0.0013 0 0.0013 12400 1.3963 -0.0413 1.4375 ... ... 0.297489
0.282435 ... ... 0.0013 0 0.0013 12500 1.4950 -0.0425 1.5375 ... ... 0.295748
0.29789 ... ... 0.0013 0 0.0013 12600 1.5950 -0.0425 1.6375 ... ... 0.314253
0.313129 ... ... 0.0013 0 0.0013 12700 1.6950 -0.0425 1.7375 ... ... 0.332613
0.328155 ... ... 0.0013 0 0.0013 12800 1.7950 -0.0425 1.8375 ... ... 0.35083
0.342992 ... ... 0.0013 0 0.0013 12900 1.8950 -0.0425 1.9375 ... ... 0.368906
0.357639 ... ... 0.0013 0 0.0013 13000 1.9950 -0.0425 2.0375 ... ... 0.386843
0.372089 ... ... 0.0013 0 0.0013 13100 2.0950 -0.0425 2.1375 ... ... 0.404644
0.386379 ... ... 0.0013 0 0.0013 13200 2.1950 -0.0425 2.2375 ... ... 0.422311
0.400502 ... ... 0.0013 0 0.0013 13300 2.2950 -0.0425 2.3375 ... ... 0.439845
0.414452 ... ... 0.0013 0 0.0013 13400 2.3950 -0.0425 2.4375 ... ... 0.457249
0.441875 ... ... 0.0013 0 0.0013 13600 2.5950 -0.0425 2.6375 ... ... 0.491674

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.