DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.8750
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.457595 ... ... 3.3925 0.0825 3.4750 7400 0.0013 0 0.0013 ... ... 0.304273
0.42579 ... ... 3.1925 0.0825 3.2750 7600 0.0013 0 0.0013 ... ... 0.284867
0.394833 ... ... 2.9925 0.0825 3.0750 7800 0.0013 0 0.0013 ... ... 0.265897
0.364679 ... ... 2.7925 0.0825 2.8750 8000 0.0013 0 0.0013 ... ... 0.247322
0.349891 ... ... 2.6925 0.0825 2.7750 8100 0.0013 0 0.0013 ... ... 0.238179
0.335288 ... ... 2.5925 0.0825 2.6750 8200 0.0013 0 0.0013 ... ... 0.229129
0.320866 ... ... 2.4925 0.0825 2.5750 8300 0.0013 0 0.0013 ... ... 0.220162
0.30662 ... ... 2.3925 0.0825 2.4750 8400 0.0013 0 0.0013 ... ... 0.211279
0.292546 ... ... 2.2925 0.0825 2.3750 8500 0.0013 0 0.0013 ... ... 0.202477
0.278639 ... ... 2.1925 0.0825 2.2750 8600 0.0013 0 0.0013 ... ... 0.193752
0.264896 ... ... 2.0925 0.0825 2.1750 8700 0.0013 0 0.0013 ... ... 0.185094
0.251313 ... ... 1.9925 0.0825 2.0750 8800 0.0013 0 0.0013 ... ... 0.176512
0.237886 ... ... 1.8925 0.0825 1.9750 8900 0.0013 0 0.0013 ... ... 0.167996
0.224612 ... ... 1.7925 0.0825 1.8750 9000 0.0013 0 0.0013 ... ... 0.159537
0.211486 ... ... 1.6925 0.0825 1.7750 9100 0.0025 0.0013 0.0013 ... ... 0.16414
0.198505 ... ... 1.5925 0.0825 1.6750 9200 0.0025 0 0.0025 ... ... 0.155212
0.185667 ... ... 1.4925 0.0825 1.5750 9300 0.0038 0.0013 0.0025 ... ... 0.154535
0.172967 ... ... 1.3925 0.0825 1.4750 9400 0.0038 0.0013 0.0025 ... ... 0.145303
0.163736 ... ... 1.2925 0.0838 1.3763 9500 0.0050 0.0013 0.0038 ... ... 0.142029
0.154374 ... ... 1.1938 0.0838 1.2775 9600 0.0063 0.0013 0.0050 ... ... 0.137331
0.144876 ... ... 1.0950 0.0838 1.1788 9700 0.0075 0.0013 0.0063 ... ... 0.131604
0.137755 ... ... 0.9975 0.0838 1.0813 9800 0.0100 0.0013 0.0088 ... ... 0.128202
0.132148 ... ... 0.9013 0.0838 0.9850 9900 0.0138 0.0013 0.0125 ... ... 0.12563
0.127258 ... ... 0.8063 0.0838 0.8900 10000 0.0188 0.0013 0.0175 ... ... 0.123005
0.123982 ... ... 0.7150 0.0825 0.7975 10100 0.0263 0 0.0263 ... ... 0.121426
0.121221 ... ... 0.6263 0.0813 0.7075 10200 0.0363 -0.0013 0.0375 ... ... 0.11986
0.120381 ... ... 0.5438 0.0788 0.6225 10300 0.0500 -0.0038 0.0538 0.0450 0.0450 0.118841
0.120205 ... ... 0.4650 0.0775 0.5425 10400 0.0700 -0.0050 0.0750 ... ... 0.119427
0.12004 ... ... 0.3938 0.0738 0.4675 10500 0.0950 -0.0075 0.1025 ... ... 0.119826
0.120959 ... ... 0.3288 0.0713 0.4000 10600 0.1275 -0.0100 0.1375 0.1275 0.1200 0.121191
0.122502 ... ... 0.2725 0.0675 0.3400 10700 0.1663 -0.0138 0.1800 0.1700 0.1700 0.122461
0.123882 ... ... 0.2225 0.0638 0.2863 10800 0.2113 -0.0188 0.2300 0.1875 0.1600 0.123594
0.125161 ... ... 0.1800 0.0588 0.2388 10900 0.2625 -0.0250 0.2875 0.2450 0.2450 0.124632
0.125831 ... ... 0.1450 0.0513 0.1963 11000 0.3213 -0.0300 0.3513 ... ... 0.126312
0.127332 ... ... 0.1163 0.0450 0.1613 11100 0.3850 -0.0375 0.4225 ... ... 0.127573
0.128647 ... ... 0.0925 0.0388 0.1313 11200 0.4538 -0.0438 0.4975 ... ... 0.128628
0.130062 0.1200 0.1200 0.0750 0.0313 0.1063 11300 0.5288 -0.0500 0.5788 ... ... 0.130496
0.131975 ... ... 0.0600 0.0263 0.0863 11400 0.6075 -0.0563 0.6638 ... ... 0.132128
0.134052 ... ... 0.0488 0.0213 0.0700 11500 0.6913 -0.0613 0.7525 ... ... 0.134772
0.136784 ... ... 0.0400 0.0175 0.0575 11600 0.7788 -0.0638 0.8425 ... ... 0.138195
0.140845 ... ... 0.0325 0.0163 0.0488 11700 0.8688 -0.0675 0.9363 ... ... 0.141972
0.144595 0.0538 0.0538 0.0275 0.0138 0.0413 11800 0.9613 -0.0688 1.0300 ... ... 0.146599
0.148261 ... ... 0.0238 0.0113 0.0350 11900 1.0550 -0.0700 1.1250 ... ... 0.151322
0.152125 0.0175 0.0175 0.0200 0.0100 0.0300 12000 1.1488 -0.0725 1.2213 ... ... 0.154937
0.156537 ... ... 0.0175 0.0088 0.0263 12100 1.2450 -0.0738 1.3188 ... ... 0.160647
0.159998 ... ... 0.0150 0.0075 0.0225 12200 1.3413 -0.0750 1.4163 ... ... 0.165678
0.164537 ... ... 0.0138 0.0063 0.0200 12300 1.4388 -0.0763 1.5150 ... ... 0.171931
0.168337 ... ... 0.0113 0.0063 0.0175 12400 1.5363 -0.0763 1.6125 ... ... 0.177745
0.171302 ... ... 0.0100 0.0050 0.0150 12500 1.6338 -0.0775 1.7113 ... ... 0.183111
0.176269 ... ... 0.0100 0.0038 0.0138 12600 1.7325 -0.0788 1.8113 ... ... 0.190364
0.180783 ... ... 0.0088 0.0038 0.0125 12700 1.8300 -0.0800 1.9100 ... ... 0.19497
0.184811 ... ... 0.0075 0.0038 0.0113 12800 1.9288 -0.0800 2.0088 ... ... 0.201736
0.188306 ... ... 0.0075 0.0025 0.0100 12900 2.0288 -0.0800 2.1088 ... ... 0.210971
0.195296 ... ... 0.0063 0.0038 0.0100 13000 2.1275 -0.0813 2.2088 ... ... 0.217476
0.197987 ... ... 0.0063 0.0025 0.0088 13100 2.2275 -0.0800 2.3075 ... ... 0.226567
0.199972 ... ... 0.0050 0.0025 0.0075 13200 2.3263 -0.0813 2.4075 ... ... 0.232833
0.206475 ... ... 0.0050 0.0025 0.0075 13300 2.4263 -0.0813 2.5075 ... ... 0.241791
0.207393 ... ... 0.0050 0.0013 0.0063 13400 2.5250 -0.0825 2.6075 ... ... 0.247835
0.213615 ... ... 0.0038 0.0025 0.0063 13500 2.6250 -0.0825 2.7075 ... ... 0.256671
0.219764 ... ... 0.0038 0.0025 0.0063 13600 2.7250 -0.0825 2.8075 ... ... 0.265443
0.24981 ... ... 0.0013 0 0.0013 15000 4.1250 -0.0825 4.2075 ... ... 0.382017

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.