DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6775
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.375198 ... ... 3.3100 -0.0325 3.2775 7400 0.0013 0 0.0013 ... ... 0.232747
0.347812 ... ... 3.1100 -0.0325 3.0775 7600 0.0013 0 0.0013 ... ... 0.21719
0.321158 ... ... 2.9100 -0.0325 2.8775 7800 0.0013 0 0.0013 ... ... 0.201968
0.295198 ... ... 2.7100 -0.0325 2.6775 8000 0.0013 0 0.0013 ... ... 0.187069
0.269895 ... ... 2.5100 -0.0325 2.4775 8200 0.0013 0 0.0013 ... ... 0.172461
0.245215 ... ... 2.3100 -0.0325 2.2775 8400 0.0025 0 0.0025 ... ... 0.171141
0.2331 ... ... 2.2100 -0.0325 2.1775 8500 0.0025 0 0.0025 ... ... 0.163583
0.221129 ... ... 2.1100 -0.0325 2.0775 8600 0.0025 0 0.0025 ... ... 0.156085
0.209299 ... ... 2.0100 -0.0325 1.9775 8700 0.0038 0 0.0038 ... ... 0.156626
0.197607 ... ... 1.9100 -0.0325 1.8775 8800 0.0038 0 0.0038 ... ... 0.148918
0.186049 ... ... 1.8100 -0.0325 1.7775 8900 0.0038 -0.0013 0.0050 ... ... 0.141261
0.174623 ... ... 1.7100 -0.0325 1.6775 9000 0.0050 0 0.0050 ... ... 0.139234
0.163324 ... ... 1.6100 -0.0325 1.5775 9100 0.0063 0 0.0063 ... ... 0.135942
0.154356 ... ... 1.5113 -0.0325 1.4788 9200 0.0075 0 0.0075 ... ... 0.131753
0.145392 ... ... 1.4113 -0.0313 1.3800 9300 0.0088 0 0.0088 ... ... 0.126879
0.136424 ... ... 1.3138 -0.0325 1.2813 9400 0.0113 0.0013 0.0100 ... ... 0.124098
0.13104 ... ... 1.2163 -0.0313 1.1850 9500 0.0138 0 0.0138 ... ... 0.120135
0.125049 ... ... 1.1200 -0.0313 1.0888 9600 0.0188 0.0013 0.0175 ... ... 0.118891
0.121261 ... ... 1.0250 -0.0300 0.9950 9700 0.0250 0.0025 0.0225 ... ... 0.117328
0.118701 ... ... 0.9325 -0.0288 0.9038 9800 0.0325 0.0025 0.0300 ... ... 0.115261
0.116641 ... ... 0.8438 -0.0288 0.8150 9900 0.0438 0.0038 0.0400 ... ... 0.114629
0.115468 ... ... 0.7575 -0.0275 0.7300 10000 0.0588 0.0050 0.0538 ... ... 0.114514
0.115322 ... ... 0.6763 -0.0263 0.6500 10100 0.0775 0.0063 0.0713 ... ... 0.11442
0.115609 ... ... 0.5988 -0.0238 0.5750 10200 0.1013 0.0088 0.0925 ... ... 0.114744
0.116008 ... ... 0.5263 -0.0213 0.5050 10300 0.1313 0.0113 0.1200 ... ... 0.115761
0.116905 ... ... 0.4600 -0.0188 0.4413 10400 0.1663 0.0138 0.1525 ... ... 0.116622
0.117606 ... ... 0.4000 -0.0175 0.3825 10500 0.2075 0.0163 0.1913 ... ... 0.117816
0.119139 ... ... 0.3450 -0.0138 0.3313 10600 0.2538 0.0175 0.2363 ... ... 0.118778
0.119967 ... ... 0.2963 -0.0125 0.2838 10700 0.3063 0.0200 0.2863 ... ... 0.12007
0.121716 ... ... 0.2525 -0.0088 0.2438 10800 0.3650 0.0225 0.3425 ... ... 0.121771
0.122978 ... ... 0.2150 -0.0075 0.2075 10900 0.4288 0.0250 0.4038 ... ... 0.12351
0.124416 ... ... 0.1825 -0.0063 0.1763 11000 0.4963 0.0275 0.4688 ... ... 0.124916
0.126236 ... ... 0.1538 -0.0038 0.1500 11100 0.5688 0.0288 0.5400 ... ... 0.126706
0.128099 ... ... 0.1300 -0.0025 0.1275 11200 0.6450 0.0300 0.6150 ... ... 0.12854
0.129581 ... ... 0.1100 -0.0025 0.1075 11300 0.7250 0.0313 0.6938 ... ... 0.130647
0.131526 ... ... 0.0925 -0.0013 0.0913 11400 0.8075 0.0313 0.7763 ... ... 0.132611
0.133513 ... ... 0.0788 -0.0013 0.0775 11500 0.8925 0.0313 0.8613 ... ... 0.13462
0.134934 ... ... 0.0663 -0.0013 0.0650 11600 0.9800 0.0313 0.9488 ... ... 0.136911
0.137712 ... ... 0.0575 -0.0013 0.0563 11700 1.0700 0.0313 1.0388 ... ... 0.139781
0.139401 ... ... 0.0488 -0.0013 0.0475 11800 1.1613 0.0313 1.1300 ... ... 0.142597
0.142126 ... ... 0.0425 -0.0013 0.0413 11900 1.2538 0.0300 1.2238 ... ... 0.145524
0.145162 0.0363 0.0363 0.0375 -0.0013 0.0363 12000 1.3488 0.0313 1.3175 ... ... 0.149942
0.147393 ... ... 0.0325 -0.0013 0.0313 12100 1.4438 0.0313 1.4125 ... ... 0.153814
0.150232 ... ... 0.0288 -0.0013 0.0275 12200 1.5400 0.0313 1.5088 ... ... 0.15847
0.154011 ... ... 0.0263 -0.0013 0.0250 12300 1.6375 0.0325 1.6050 ... ... 0.164153
0.157307 ... ... 0.0238 -0.0013 0.0225 12400 1.7350 0.0325 1.7025 ... ... 0.169591
0.162004 0.0200 0.0200 0.0213 0 0.0213 12500 1.8325 0.0325 1.8000 ... ... 0.174789
0.164384 ... ... 0.0188 0 0.0188 12600 1.9300 0.0313 1.8988 ... ... 0.179749
0.16841 ... ... 0.0175 0 0.0175 12700 2.0288 0.0325 1.9963 ... ... 0.186171
0.172142 ... ... 0.0163 0 0.0163 12800 2.1275 0.0325 2.0950 ... ... 0.192483
0.175567 ... ... 0.0150 0 0.0150 12900 2.2263 0.0325 2.1938 ... ... 0.198691
0.178665 ... ... 0.0138 0 0.0138 13000 2.3250 0.0325 2.2925 ... ... 0.204799
0.181411 ... ... 0.0125 0 0.0125 13100 2.4238 0.0325 2.3913 ... ... 0.210811
0.183772 ... ... 0.0113 0 0.0113 13200 2.5238 0.0325 2.4913 ... ... 0.218586
0.185699 ... ... 0.0100 0 0.0100 13300 2.6225 0.0325 2.5900 ... ... 0.224454
0.187128 ... ... 0.0088 0 0.0088 13400 2.7225 0.0325 2.6900 ... ... 0.232121
0.19223 ... ... 0.0088 0 0.0088 13500 2.8225 0.0325 2.7900 ... ... 0.239732
0.192927 ... ... 0.0075 0 0.0075 13600 2.9225 0.0325 2.8900 ... ... 0.247288
0.225392 ... ... 0.0025 0 0.0025 15000 4.3225 0.0325 4.2900 ... ... 0.347731

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.