DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1625
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.11119 ... ... 3.7050 0.0575 3.7625 7400 0.0013 0 0.0013 ... ... 1.012319
1.038956 ... ... 3.5050 0.0575 3.5625 7600 0.0013 0 0.0013 ... ... 0.951711
0.968628 ... ... 3.3050 0.0575 3.3625 7800 0.0013 0 0.0013 ... ... 0.892463
0.900105 ... ... 3.1050 0.0575 3.1625 8000 0.0013 0 0.0013 ... ... 0.834533
0.866492 ... ... 3.0050 0.0575 3.0625 8100 0.0013 0 0.0013 ... ... 0.806022
0.833296 ... ... 2.9050 0.0575 2.9625 8200 0.0013 0 0.0013 ... ... 0.77779
0.800508 ... ... 2.8050 0.0575 2.8625 8300 0.0013 0 0.0013 ... ... 0.749841
0.768117 ... ... 2.7050 0.0575 2.7625 8400 0.0013 0 0.0013 ... ... 0.722166
0.736114 ... ... 2.6050 0.0575 2.6625 8500 0.0013 0 0.0013 ... ... 0.694756
0.704489 ... ... 2.5050 0.0575 2.5625 8600 0.0013 0 0.0013 ... ... 0.667588
0.673235 ... ... 2.4050 0.0575 2.4625 8700 0.0013 0 0.0013 ... ... 0.640663
0.64234 ... ... 2.3050 0.0575 2.3625 8800 0.0013 0 0.0013 ... ... 0.613971
0.611797 ... ... 2.2050 0.0575 2.2625 8900 0.0013 0 0.0013 ... ... 0.587498
0.581599 ... ... 2.1050 0.0575 2.1625 9000 0.0013 0 0.0013 ... ... 0.561219
0.551738 ... ... 2.0050 0.0575 2.0625 9100 0.0013 0 0.0013 ... ... 0.535158
0.522205 ... ... 1.9050 0.0575 1.9625 9200 0.0013 0 0.0013 ... ... 0.509291
0.492994 ... ... 1.8050 0.0575 1.8625 9300 0.0013 0 0.0013 ... ... 0.483583
0.464098 ... ... 1.7050 0.0575 1.7625 9400 0.0013 0 0.0013 ... ... 0.458042
0.435509 ... ... 1.6050 0.0575 1.6625 9500 0.0013 0 0.0013 ... ... 0.432677
0.443142 ... ... 1.5050 0.0588 1.5638 9600 0.0013 0 0.0013 ... ... 0.407432
0.414486 ... ... 1.4063 0.0575 1.4638 9700 0.0013 0 0.0013 ... ... 0.38232
0.386083 ... ... 1.3063 0.0575 1.3638 9800 0.0013 0 0.0013 ... ... 0.357327
0.357919 ... ... 1.2063 0.0575 1.2638 9900 0.0013 0 0.0013 ... ... 0.332426
0.329975 ... ... 1.1063 0.0575 1.1638 10000 0.0013 0 0.0013 ... ... 0.307603
0.30224 ... ... 1.0063 0.0575 1.0638 10100 0.0013 0 0.0013 ... ... 0.282841
0.27469 ... ... 0.9063 0.0575 0.9638 10200 0.0013 0 0.0013 ... ... 0.258103
0.26372 ... ... 0.8663 0.0575 0.9238 10240 0.0013 0 0.0013 ... ... 0.248216
0.258245 ... ... 0.8463 0.0575 0.9038 10260 0.0013 0 0.0013 ... ... 0.243272
0.252776 ... ... 0.8263 0.0575 0.8838 10280 0.0013 0 0.0013 ... ... 0.238327
0.247312 ... ... 0.8063 0.0575 0.8638 10300 0.0013 0 0.0013 ... ... 0.233377
0.241855 ... ... 0.7863 0.0575 0.8438 10320 0.0013 0 0.0013 ... ... 0.228424
0.236403 ... ... 0.7663 0.0575 0.8238 10340 0.0013 0 0.0013 ... ... 0.223472
0.230955 ... ... 0.7463 0.0575 0.8038 10360 0.0013 0 0.0013 ... ... 0.218521
0.225509 ... ... 0.7263 0.0575 0.7838 10380 0.0013 0 0.0013 ... ... 0.213569
0.220068 ... ... 0.7063 0.0575 0.7638 10400 0.0013 0 0.0013 ... ... 0.208614
0.214632 ... ... 0.6863 0.0575 0.7438 10420 0.0013 0 0.0013 ... ... 0.203654
0.209201 ... ... 0.6663 0.0575 0.7238 10440 0.0013 0 0.0013 ... ... 0.198686
0.203775 ... ... 0.6463 0.0575 0.7038 10460 0.0013 0 0.0013 ... ... 0.193714
0.198352 ... ... 0.6263 0.0575 0.6838 10480 0.0013 0 0.0013 ... ... 0.188742
0.192932 ... ... 0.6063 0.0575 0.6638 10500 0.0013 0 0.0013 ... ... 0.183767
0.187513 ... ... 0.5863 0.0575 0.6438 10520 0.0013 0 0.0013 ... ... 0.178787
0.182093 ... ... 0.5663 0.0575 0.6238 10540 0.0013 0 0.0013 ... ... 0.173796
0.176674 ... ... 0.5463 0.0575 0.6038 10560 0.0013 0 0.0013 ... ... 0.168796
0.171256 ... ... 0.5263 0.0575 0.5838 10580 0.0013 0 0.0013 ... ... 0.16379
0.165842 ... ... 0.5063 0.0575 0.5638 10600 0.0013 0 0.0013 ... ... 0.158781
0.160427 ... ... 0.4863 0.0575 0.5438 10620 0.0013 0 0.0013 ... ... 0.153764
0.155012 ... ... 0.4663 0.0575 0.5238 10640 0.0013 0 0.0013 ... ... 0.14873
0.14959 ... ... 0.4463 0.0575 0.5038 10660 0.0013 0 0.0013 ... ... 0.143686
0.144165 ... ... 0.4263 0.0575 0.4838 10680 0.0013 0 0.0013 ... ... 0.138634
0.138737 ... ... 0.4063 0.0575 0.4638 10700 0.0013 -0.0013 0.0025 ... ... 0.133572
0.133309 ... ... 0.3875 0.0563 0.4438 10720 0.0013 -0.0013 0.0025 ... ... 0.128489
0.127873 ... ... 0.3675 0.0563 0.4238 10740 0.0013 -0.0013 0.0025 ... ... 0.123392
0.134826 ... ... 0.3488 0.0563 0.4050 10760 0.0025 -0.0013 0.0038 ... ... 0.132035
0.129036 ... ... 0.3288 0.0563 0.3850 10780 0.0025 -0.0013 0.0038 ... ... 0.126461
0.123227 0.3500 0.3500 0.3100 0.0550 0.3650 10800 0.0038 -0.0013 0.0050 ... ... 0.130207
0.126001 ... ... 0.2913 0.0550 0.3463 10820 0.0038 -0.0025 0.0063 ... ... 0.12427
0.12686 ... ... 0.2725 0.0550 0.3275 10840 0.0050 -0.0025 0.0075 ... ... 0.125504
0.126427 ... ... 0.2550 0.0538 0.3088 10860 0.0063 -0.0038 0.0100 ... ... 0.125327
0.125022 ... ... 0.2363 0.0538 0.2900 10880 0.0075 -0.0038 0.0113 ... ... 0.124113
0.122834 ... ... 0.2188 0.0525 0.2713 10900 0.0088 -0.0050 0.0138 ... ... 0.122074
0.119974 ... ... 0.2025 0.0500 0.2525 10920 0.0100 -0.0075 0.0175 ... ... 0.119334
0.120232 ... ... 0.1863 0.0488 0.2350 10940 0.0125 -0.0088 0.0213 0.0163 0.0163 0.119715
0.119298 ... ... 0.1700 0.0475 0.2175 10960 0.0150 -0.0100 0.0250 ... ... 0.118873
0.117379 ... ... 0.1550 0.0450 0.2000 10980 0.0175 -0.0125 0.0300 ... ... 0.11703
0.11735 0.1800 0.1800 0.1413 0.0425 0.1838 11000 0.0213 -0.0150 0.0363 0.0263 0.0263 0.117067
0.116141 ... ... 0.1275 0.0400 0.1675 11020 0.0250 -0.0188 0.0438 ... ... 0.115912
0.118585 ... ... 0.1163 0.0375 0.1538 11040 0.0313 -0.0200 0.0513 ... ... 0.118403
0.117336 ... ... 0.1038 0.0350 0.1388 11060 0.0363 -0.0225 0.0588 ... ... 0.117193
0.119181 ... ... 0.0938 0.0325 0.1263 11080 0.0438 -0.0250 0.0688 ... ... 0.119072
0.119668 0.1063 0.1063 0.0838 0.0300 0.1138 11100 0.0513 -0.0275 0.0788 ... ... 0.119588
0.120866 ... ... 0.0750 0.0275 0.1025 11120 0.0600 -0.0300 0.0900 ... ... 0.120813
0.122723 ... ... 0.0663 0.0263 0.0925 11140 0.0700 -0.0313 0.1013 ... ... 0.122695
0.123347 ... ... 0.0588 0.0238 0.0825 11160 0.0800 -0.0338 0.1138 ... ... 0.123343
0.12468 ... ... 0.0525 0.0213 0.0738 11180 0.0913 -0.0363 0.1275 ... ... 0.124702
0.12485 ... ... 0.0463 0.0188 0.0650 11200 0.1025 -0.0388 0.1413 ... ... 0.124896
0.125803 ... ... 0.0413 0.0163 0.0575 11220 0.1150 -0.0413 0.1563 ... ... 0.125875
0.127644 ... ... 0.0363 0.0150 0.0513 11240 0.1288 -0.0425 0.1713 ... ... 0.127744
0.128436 ... ... 0.0325 0.0125 0.0450 11260 0.1425 -0.0438 0.1863 ... ... 0.128566
0.130314 ... ... 0.0288 0.0113 0.0400 11280 0.1575 -0.0450 0.2025 ... ... 0.130477
0.131223 ... ... 0.0250 0.0100 0.0350 11300 0.1725 -0.0475 0.2200 ... ... 0.131424
0.133519 ... ... 0.0225 0.0088 0.0313 11320 0.1888 -0.0488 0.2375 ... ... 0.133761
0.134961 ... ... 0.0200 0.0075 0.0275 11340 0.2050 -0.0500 0.2550 ... ... 0.135252
0.135486 ... ... 0.0175 0.0063 0.0238 11360 0.2213 -0.0513 0.2725 ... ... 0.135833
0.137928 ... ... 0.0163 0.0050 0.0213 11380 0.2388 -0.0513 0.2900 ... ... 0.138334
0.139658 ... ... 0.0138 0.0050 0.0188 11400 0.2563 -0.0525 0.3088 ... ... 0.140135
0.140592 ... ... 0.0125 0.0038 0.0163 11420 0.2738 -0.0538 0.3275 ... ... 0.141151
0.14431 ... ... 0.0113 0.0038 0.0150 11440 0.2913 -0.0550 0.3463 ... ... 0.141281
0.143659 ... ... 0.0100 0.0025 0.0125 11460 0.3100 -0.0550 0.3650 ... ... 0.144419
0.146213 ... ... 0.0100 0.0013 0.0113 11480 0.3288 -0.0550 0.3838 ... ... 0.147084
0.148233 ... ... 0.0088 0.0013 0.0100 11500 0.3475 -0.0563 0.4038 ... ... 0.149235
0.14965 ... ... 0.0075 0.0013 0.0088 11520 0.3663 -0.0563 0.4225 ... ... 0.150813
0.155845 ... ... 0.0075 0.0013 0.0088 11540 0.3850 -0.0563 0.4413 ... ... 0.151725
0.156366 ... ... 0.0063 0.0013 0.0075 11560 0.4050 -0.0563 0.4613 ... ... 0.157829
0.15603 ... ... 0.0063 0 0.0063 11580 0.4238 -0.0575 0.4813 ... ... 0.15776
0.161767 ... ... 0.0050 0.0013 0.0063 11600 0.4438 -0.0563 0.5000 ... ... 0.163621
0.167455 ... ... ... ... 0.0063 11620 0.4625 ... ... ... ... 0.162354
0.165594 ... ... ... ... 0.0050 11640 0.4825 ... ... ... ... 0.167977
0.172524 ... ... 0.0038 0 0.0038 11700 0.5413 -0.0575 0.5988 ... ... 0.175871
0.185297 ... ... 0.0025 0 0.0025 11800 0.6400 -0.0575 0.6975 ... ... 0.19078
0.208767 ... ... 0.0025 0 0.0025 11900 0.7400 -0.0575 0.7975 ... ... 0.215635
0.21074 ... ... 0.0013 0 0.0013 12000 0.8388 -0.0575 0.8963 ... ... 0.223083
0.231593 ... ... 0.0013 0 0.0013 12100 0.9388 -0.0575 0.9963 ... ... 0.246216
0.25205 ... ... 0.0013 0 0.0013 12200 1.0388 -0.0575 1.0963 ... ... 0.269068
0.272128 ... ... 0.0013 0 0.0013 12300 1.1388 -0.0575 1.1963 ... ... 0.291644
0.291879 ... ... 0.0013 0 0.0013 12400 1.2388 -0.0575 1.2963 ... ... 0.313972
0.311304 ... ... 0.0013 0 0.0013 12500 1.3388 -0.0575 1.3963 ... ... 0.336067
0.330436 ... ... 0.0013 0 0.0013 12600 1.4388 -0.0563 1.4950 ... ... 0.357936
0.349284 ... ... 0.0013 0 0.0013 12700 1.5388 -0.0563 1.5950 ... ... 0.379592
0.367868 ... ... 0.0013 0 0.0013 12800 1.6375 -0.0575 1.6950 ... ... 0.369644
0.38619 ... ... 0.0013 0 0.0013 12900 1.7375 -0.0575 1.7950 ... ... 0.390665
0.404275 ... ... 0.0013 0 0.0013 13000 1.8375 -0.0575 1.8950 ... ... 0.411524
0.422131 ... ... 0.0013 0 0.0013 13100 1.9375 -0.0575 1.9950 ... ... 0.432225
0.439754 ... ... 0.0013 0 0.0013 13200 2.0375 -0.0575 2.0950 ... ... 0.452769
0.457159 ... ... 0.0013 0 0.0013 13300 2.1375 -0.0575 2.1950 ... ... 0.473159
0.474369 ... ... 0.0013 0 0.0013 13400 2.2375 -0.0575 2.2950 ... ... 0.493397
0.49138 ... ... 0.0013 0 0.0013 13500 2.3375 -0.0575 2.3950 ... ... 0.513486
0.508178 ... ... 0.0013 0 0.0013 13600 2.4375 -0.0575 2.4950 ... ... 0.533428
0.52479 ... ... 0.0013 0 0.0013 13700 2.5375 -0.0575 2.5950 ... ... 0.553225
0.541233 ... ... 0.0013 0 0.0013 13800 2.6375 -0.0575 2.6950 ... ... 0.572879

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.