DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1550
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.930735 ... ... 3.8175 0 3.8175 7400 0.0013 0 0.0013 ... ... 1.080649
1.825765 ... ... 3.6175 0 3.6175 7600 0.0013 0 0.0013 ... ... 1.015847
1.723045 ... ... 3.4175 0 3.4175 7800 0.0013 0 0.0013 ... ... 0.952501
1.622395 ... ... 3.2175 0 3.2175 8000 0.0013 0 0.0013 ... ... 0.890561
1.523644 ... ... 3.0175 0 3.0175 8200 0.0013 0 0.0013 ... ... 0.829889
1.426615 ... ... 2.8175 0 2.8175 8400 0.0013 0 0.0013 ... ... 0.770414
1.378694 ... ... 2.7175 0 2.7175 8500 0.0013 0 0.0013 ... ... 0.741107
1.33114 ... ... 2.6175 0 2.6175 8600 0.0013 0 0.0013 ... ... 0.712056
1.283934 ... ... 2.5175 0 2.5175 8700 0.0013 0 0.0013 ... ... 0.683265
1.23705 ... ... 2.4175 0 2.4175 8800 0.0013 0 0.0013 ... ... 0.654724
1.190462 ... ... 2.3175 0 2.3175 8900 0.0013 0 0.0013 ... ... 0.626415
1.144154 ... ... 2.2175 0 2.2175 9000 0.0013 0 0.0013 ... ... 0.598316
1.098098 ... ... 2.1175 0 2.1175 9100 0.0013 0 0.0013 ... ... 0.570448
1.052267 ... ... 2.0175 0 2.0175 9200 0.0013 0 0.0013 ... ... 0.542787
1.006635 ... ... 1.9175 0 1.9175 9300 0.0013 0 0.0013 ... ... 0.515294
0.96117 ... ... 1.8175 0 1.8175 9400 0.0013 0 0.0013 ... ... 0.487982
0.915848 ... ... 1.7175 0 1.7175 9500 0.0013 0 0.0013 ... ... 0.460854
0.870625 ... ... 1.6175 0 1.6175 9600 0.0013 0 0.0013 ... ... 0.433857
0.82547 ... ... 1.5175 0 1.5175 9700 0.0013 0 0.0013 ... ... 0.407
0.784766 ... ... 1.4188 0 1.4188 9800 0.0013 0 0.0013 ... ... 0.380268
0.739454 ... ... 1.3188 0 1.3188 9900 0.0013 0 0.0013 ... ... 0.353636
0.69406 ... ... 1.2188 0 1.2188 10000 0.0013 0 0.0013 ... ... 0.327083
0.648518 ... ... 1.1188 0 1.1188 10100 0.0013 0 0.0013 ... ... 0.300596
0.602754 ... ... 1.0188 0 1.0188 10200 0.0013 0 0.0013 ... ... 0.274132
0.57515 ... ... 0.9588 0 0.9588 10260 0.0013 0 0.0013 ... ... 0.258265
0.565921 ... ... 0.9388 0 0.9388 10280 0.0013 0 0.0013 ... ... 0.252974
0.556674 ... ... 0.9188 0 0.9188 10300 0.0013 0 0.0013 ... ... 0.247676
0.547408 ... ... 0.8988 0 0.8988 10320 0.0013 0 0.0013 ... ... 0.242377
0.538124 ... ... 0.8788 0 0.8788 10340 0.0013 0 0.0013 ... ... 0.237081
0.528821 ... ... 0.8588 0 0.8588 10360 0.0013 0 0.0013 ... ... 0.231784
0.519499 ... ... 0.8388 0 0.8388 10380 0.0013 0 0.0013 ... ... 0.226484
0.510155 ... ... 0.8188 0 0.8188 10400 0.0013 0 0.0013 ... ... 0.221182
0.500787 ... ... 0.7988 0 0.7988 10420 0.0013 0 0.0013 ... ... 0.215872
0.491392 ... ... 0.7788 0 0.7788 10440 0.0013 0 0.0013 ... ... 0.210556
0.481971 ... ... 0.7588 0 0.7588 10460 0.0013 0 0.0013 ... ... 0.205236
0.472525 ... ... 0.7388 0 0.7388 10480 0.0013 0 0.0013 ... ... 0.199917
0.463049 ... ... 0.7188 0 0.7188 10500 0.0013 0 0.0013 ... ... 0.194593
0.453541 ... ... 0.6988 0 0.6988 10520 0.0013 0 0.0013 ... ... 0.189262
0.443997 ... ... 0.6788 0 0.6788 10540 0.0013 0 0.0013 ... ... 0.183917
0.434419 ... ... 0.6588 0 0.6588 10560 0.0013 0 0.0013 ... ... 0.178565
0.424805 ... ... 0.6388 0 0.6388 10580 0.0025 0 0.0025 ... ... 0.191825
0.418231 ... ... 0.6200 0 0.6200 10600 0.0025 0 0.0025 ... ... 0.186021
0.408495 ... ... 0.6000 0 0.6000 10620 0.0025 0 0.0025 ... ... 0.180203
0.398717 ... ... 0.5800 0 0.5800 10640 0.0038 0 0.0038 ... ... 0.186773
0.391844 ... ... 0.5613 0 0.5613 10660 0.0038 0 0.0038 ... ... 0.180621
0.381926 ... ... 0.5413 0 0.5413 10680 0.0050 0 0.0050 ... ... 0.18409
0.374821 ... ... 0.5225 0 0.5225 10700 0.0050 0 0.0050 ... ... 0.177655
0.36757 ... ... 0.5038 0 0.5038 10720 0.0063 0 0.0063 ... ... 0.179138
0.3574 ... ... 0.4838 0 0.4838 10740 0.0063 0 0.0063 ... ... 0.17244
0.349893 ... ... 0.4650 0 0.4650 10760 0.0075 0 0.0075 ... ... 0.172474
0.342228 ... ... 0.4463 0 0.4463 10780 0.0088 0 0.0088 ... ... 0.171561
0.334398 ... ... 0.4275 0 0.4275 10800 0.0100 0 0.0100 ... ... 0.16988
0.3264 ... ... 0.4088 0 0.4088 10820 0.0113 0 0.0113 ... ... 0.167539
0.320765 ... ... 0.3913 0 0.3913 10840 0.0138 0 0.0138 ... ... 0.169059
0.312365 ... ... 0.3725 0 0.3725 10860 0.0150 0 0.0150 ... ... 0.165329
0.30622 ... ... 0.3550 0 0.3550 10880 0.0175 0 0.0175 ... ... 0.164936
0.299789 ... ... 0.3375 0 0.3375 10900 0.0188 -0.0013 0.0200 0.0188 0.0188 0.160127
0.293062 ... ... 0.3200 0 0.3200 10920 0.0225 0 0.0225 ... ... 0.161505
0.286032 ... ... 0.3025 0 0.3025 10940 0.0225 -0.0025 0.0250 0.0225 0.0225 0.152494
0.27869 ... ... 0.2850 0 0.2850 10960 0.0288 0 0.0288 ... ... 0.157991
0.273254 ... ... 0.2688 0 0.2688 10980 0.0313 0 0.0313 ... ... 0.153685
0.2674 ... ... 0.2525 0 0.2525 11000 0.0325 -0.0025 0.0350 0.0325 0.0325 0.146188
0.263279 ... ... 0.2375 0 0.2375 11020 0.0400 0 0.0400 ... ... 0.150582
0.256522 ... ... 0.2213 0 0.2213 11040 0.0438 0 0.0438 ... ... 0.146492
0.251404 ... ... 0.2063 0 0.2063 11060 0.0500 0 0.0500 ... ... 0.146081
0.247824 ... ... 0.1925 0 0.1925 11080 0.0550 0 0.0550 ... ... 0.142415
0.243643 ... ... 0.1788 0 0.1788 11100 0.0613 0 0.0613 ... ... 0.139911
0.238843 ... ... 0.1650 0 0.1650 11120 0.0675 0 0.0675 ... ... 0.136338
0.145929 0.0975 0.0975 0.1525 -0.0550 0.0975 11140 0.0750 0 0.0750 ... ... 0.133694
0.231325 ... ... 0.1400 0 0.1400 11160 0.0825 0 0.0825 ... ... 0.12984
0.226497 ... ... 0.1275 0 0.1275 11180 0.0900 0 0.0900 ... ... 0.124674
0.222939 ... ... 0.1163 0 0.1163 11200 0.0950 -0.0038 0.0988 0.1000 0.0950 0.113825
0.220642 ... ... 0.1063 0 0.1063 11220 0.1088 0 0.1088 ... ... 0.11599
0.217538 ... ... 0.0963 0 0.0963 11240 0.1188 0 0.1188 ... ... 0.110017
0.215693 ... ... 0.0875 0 0.0875 11260 0.1300 0 0.1300 ... ... 0.104074
0.213 ... ... 0.0788 0 0.0788 11280 0.1413 0 0.1413 ... ... 0.095084
0.211616 ... ... 0.0713 0 0.0713 11300 0.1538 0 0.1538 ... ... 0.08424
0.209365 ... ... 0.0638 0 0.0638 11320 0.1663 0 0.1663 ... ... 0.059408
0.208532 ... ... 0.0575 0 0.0575 11340 0.1800 0 0.1800 ... ... 0
0.206829 ... ... 0.0513 0 0.0513 11360 0.1938 0 0.1938 ... ... 0
0.204172 ... ... 0.0450 0 0.0450 11380 0.2075 0 0.2075 ... ... 0
0.205833 ... ... 0.0413 0 0.0413 11400 0.2225 0 0.2225 ... ... 0
0.220575 0.0438 0.0413 0.0363 0.0075 0.0438 11420 0.2388 0 0.2388 ... ... 0
0.204145 ... ... 0.0325 0 0.0325 11440 0.2550 0 0.2550 ... ... 0
0.203473 ... ... 0.0288 0 0.0288 11460 0.2713 0 0.2713 ... ... 0
0.201878 ... ... 0.0250 0 0.0250 11480 0.2875 0 0.2875 ... ... 0
0.202842 ... ... 0.0225 0 0.0225 11500 0.3050 0 0.3050 ... ... 0
0.20311 ... ... 0.0200 0 0.0200 11520 0.3225 0 0.3225 ... ... 0
0.202586 ... ... 0.0175 0 0.0175 11540 0.3400 0 0.3400 ... ... 0
0.201131 ... ... 0.0150 0 0.0150 11560 0.3575 0 0.3575 ... ... 0
0.203462 ... ... 0.0138 0 0.0138 11580 0.3763 0 0.3763 ... ... 0
0.205327 ... ... 0.0125 0 0.0125 11600 0.3950 0 0.3950 ... ... 0
0.206679 ... ... 0.0113 0 0.0113 11620 0.4138 0 0.4138 ... ... 0
0.207452 ... ... 0.0100 0 0.0100 11640 0.4325 0 0.4325 ... ... 0
0.20756 ... ... 0.0088 0 0.0088 11660 0.4513 0 0.4513 ... ... 0
0.206875 ... ... 0.0075 0 0.0075 11680 0.4700 0 0.4700 ... ... 0
0.212911 ... ... 0.0075 0 0.0075 11700 0.4888 0 0.4888 ... ... 0
0 ... ... ... ... ... 11720 ... ... ... ... ... 0
0 ... ... ... ... ... 11740 ... ... ... ... ... 0
0 ... ... ... ... ... 11760 ... ... ... ... ... 0
0 ... ... ... ... ... 11780 ... ... ... ... ... 0
0.224615 ... ... 0.0050 0 0.0050 11800 0.5863 0 0.5863 ... ... 0
0.225183 ... ... 0.0025 0 0.0025 11900 0.6850 0 0.6850 ... ... 0
0.249641 ... ... 0.0025 0 0.0025 12000 0.7838 0 0.7838 ... ... 0
0.249395 ... ... 0.0013 0 0.0013 12100 0.8825 0 0.8825 ... ... 0
0.271247 ... ... 0.0013 0 0.0013 12200 0.9838 0 0.9838 ... ... 0
0.292697 ... ... 0.0013 0 0.0013 12300 1.0838 0 1.0838 ... ... 0
0.313798 ... ... 0.0013 0 0.0013 12400 1.1838 0 1.1838 ... ... 0
0.334553 ... ... 0.0013 0 0.0013 12500 1.2838 0 1.2838 ... ... 0
0.354995 ... ... 0.0013 0 0.0013 12600 1.3838 0 1.3838 ... ... 0
0.375133 ... ... 0.0013 0 0.0013 12700 1.4825 0 1.4825 ... ... 0
0.394991 ... ... 0.0013 0 0.0013 12800 1.5825 0 1.5825 ... ... 0
0.414569 ... ... 0.0013 0 0.0013 12900 1.6825 0 1.6825 ... ... 0
0.433896 ... ... 0.0013 0 0.0013 13000 1.7825 0 1.7825 ... ... 0
0.452977 ... ... 0.0013 0 0.0013 13100 1.8825 0 1.8825 ... ... 0
0.471808 ... ... 0.0013 0 0.0013 13200 1.9825 0 1.9825 ... ... 0
0.490409 ... ... 0.0013 0 0.0013 13300 2.0825 0 2.0825 ... ... 0
0.508802 ... ... 0.0013 0 0.0013 13400 2.1825 0 2.1825 ... ... 0
0.544933 ... ... 0.0013 0 0.0013 13600 2.3825 0 2.3825 ... ... 0

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.