DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1500
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.245321 ... ... 3.8175 -0.0675 3.7500 7400 0.0013 0 0.0013 ... ... 1.166099
1.16415 ... ... 3.6175 -0.0675 3.5500 7600 0.0013 0 0.0013 ... ... 1.096099
1.085119 ... ... 3.4175 -0.0675 3.3500 7800 0.0013 0 0.0013 ... ... 1.027671
1.00812 ... ... 3.2175 -0.0675 3.1500 8000 0.0013 0 0.0013 ... ... 0.960762
0.933049 ... ... 3.0175 -0.0675 2.9500 8200 0.0013 0 0.0013 ... ... 0.895222
0.859807 ... ... 2.8175 -0.0675 2.7500 8400 0.0013 0 0.0013 ... ... 0.830974
0.823845 ... ... 2.7175 -0.0675 2.6500 8500 0.0013 0 0.0013 ... ... 0.799314
0.788308 ... ... 2.6175 -0.0675 2.5500 8600 0.0013 0 0.0013 ... ... 0.767932
0.753186 ... ... 2.5175 -0.0675 2.4500 8700 0.0013 0 0.0013 ... ... 0.73683
0.718468 ... ... 2.4175 -0.0675 2.3500 8800 0.0013 0 0.0013 ... ... 0.705998
0.684147 ... ... 2.3175 -0.0675 2.2500 8900 0.0013 0 0.0013 ... ... 0.675415
0.650212 ... ... 2.2175 -0.0675 2.1500 9000 0.0013 0 0.0013 ... ... 0.64506
0.616656 ... ... 2.1175 -0.0675 2.0500 9100 0.0013 0 0.0013 ... ... 0.614954
0.583468 ... ... 2.0175 -0.0675 1.9500 9200 0.0013 0 0.0013 ... ... 0.585071
0.550642 ... ... 1.9175 -0.0675 1.8500 9300 0.0013 0 0.0013 ... ... 0.555368
0.51817 ... ... 1.8175 -0.0675 1.7500 9400 0.0013 0 0.0013 ... ... 0.525862
0.53355 ... ... 1.7175 -0.0663 1.6513 9500 0.0013 0 0.0013 ... ... 0.496553
0.500845 ... ... 1.6175 -0.0663 1.5513 9600 0.0013 0 0.0013 ... ... 0.467385
0.468433 ... ... 1.5175 -0.0663 1.4513 9700 0.0013 0 0.0013 ... ... 0.438369
0.436278 ... ... 1.4188 -0.0675 1.3513 9800 0.0013 0 0.0013 ... ... 0.409487
0.404379 ... ... 1.3188 -0.0675 1.2513 9900 0.0013 0 0.0013 ... ... 0.380711
0.37272 ... ... 1.2188 -0.0675 1.1513 10000 0.0013 0 0.0013 ... ... 0.352021
0.341272 ... ... 1.1188 -0.0675 1.0513 10100 0.0013 0 0.0013 ... ... 0.3234
0.310022 ... ... 1.0188 -0.0675 0.9513 10200 0.0013 0 0.0013 ... ... 0.294803
0.291351 ... ... 0.9588 -0.0675 0.8913 10260 0.0013 0 0.0013 ... ... 0.277656
0.285136 ... ... 0.9388 -0.0675 0.8713 10280 0.0013 0 0.0013 ... ... 0.271936
0.278928 ... ... 0.9188 -0.0675 0.8513 10300 0.0013 0 0.0013 ... ... 0.26621
0.272727 ... ... 0.8988 -0.0675 0.8313 10320 0.0013 0 0.0013 ... ... 0.260484
0.266532 ... ... 0.8788 -0.0675 0.8113 10340 0.0013 0 0.0013 ... ... 0.254761
0.260342 ... ... 0.8588 -0.0675 0.7913 10360 0.0013 0 0.0013 ... ... 0.249037
0.254156 ... ... 0.8388 -0.0675 0.7713 10380 0.0013 0 0.0013 ... ... 0.24331
0.247973 ... ... 0.8188 -0.0675 0.7513 10400 0.0013 0 0.0013 ... ... 0.237579
0.241794 ... ... 0.7988 -0.0675 0.7313 10420 0.0013 0 0.0013 ... ... 0.231838
0.235614 ... ... 0.7788 -0.0675 0.7113 10440 0.0013 0 0.0013 ... ... 0.226092
0.229436 ... ... 0.7588 -0.0675 0.6913 10460 0.0013 0 0.0013 ... ... 0.220343
0.22326 ... ... 0.7388 -0.0675 0.6713 10480 0.0013 0 0.0013 ... ... 0.214594
0.21709 ... ... 0.7188 -0.0675 0.6513 10500 0.0013 0 0.0013 ... ... 0.208839
0.210921 ... ... 0.6988 -0.0675 0.6313 10520 0.0013 0 0.0013 ... ... 0.203074
0.204753 ... ... 0.6788 -0.0675 0.6113 10540 0.0013 0 0.0013 ... ... 0.197297
0.198583 ... ... 0.6588 -0.0675 0.5913 10560 0.0013 0 0.0013 ... ... 0.191512
0.192408 ... ... 0.6388 -0.0675 0.5713 10580 0.0013 -0.0013 0.0025 ... ... 0.185724
0.186232 ... ... 0.6200 -0.0688 0.5513 10600 0.0013 -0.0013 0.0025 ... ... 0.179928
0.197117 ... ... 0.6000 -0.0675 0.5325 10620 0.0025 0 0.0025 ... ... 0.193153
0.190573 ... ... 0.5800 -0.0675 0.5125 10640 0.0025 -0.0013 0.0038 ... ... 0.186849
0.184021 ... ... 0.5613 -0.0688 0.4925 10660 0.0025 -0.0013 0.0038 ... ... 0.180529
0.189434 ... ... 0.5413 -0.0675 0.4738 10680 0.0038 -0.0013 0.0050 ... ... 0.186841
0.182565 ... ... 0.5225 -0.0688 0.4538 10700 0.0038 -0.0013 0.0050 ... ... 0.180144
0.185167 ... ... 0.5038 -0.0688 0.4350 10720 0.0050 -0.0013 0.0063 ... ... 0.183242
0.178009 ... ... 0.4838 -0.0688 0.4150 10740 0.0063 0 0.0063 ... ... 0.184523
0.178714 ... ... 0.4650 -0.0688 0.3963 10760 0.0063 -0.0013 0.0075 ... ... 0.177244
0.178216 ... ... 0.4463 -0.0688 0.3775 10780 0.0075 -0.0013 0.0088 ... ... 0.176977
0.176768 ... ... 0.4275 -0.0688 0.3588 10800 0.0100 0 0.0100 ... ... 0.181587
0.174526 ... ... 0.4088 -0.0688 0.3400 10820 0.0113 0 0.0113 ... ... 0.179004
0.176545 ... ... 0.3913 -0.0688 0.3225 10840 0.0125 -0.0013 0.0138 ... ... 0.175794
0.172674 ... ... 0.3725 -0.0688 0.3038 10860 0.0138 -0.0013 0.0150 ... ... 0.172018
0.172465 ... ... 0.3550 -0.0688 0.2863 10880 0.0163 -0.0013 0.0175 ... ... 0.17191
0.171191 ... ... 0.3375 -0.0688 0.2688 10900 0.0188 -0.0013 0.0200 0.0188 0.0188 0.170717
0.169009 ... ... 0.3200 -0.0688 0.2513 10920 0.0213 -0.0013 0.0225 ... ... 0.168603
0.166001 ... ... 0.3025 -0.0688 0.2338 10940 0.0238 -0.0013 0.0250 0.0225 0.0225 0.165655
0.165338 ... ... 0.2850 -0.0675 0.2175 10960 0.0275 -0.0013 0.0288 ... ... 0.165045
0.163604 ... ... 0.2688 -0.0675 0.2013 10980 0.0313 0 0.0313 ... ... 0.163358
0.16091 ... ... 0.2525 -0.0675 0.1850 11000 0.0350 0 0.0350 0.0325 0.0325 0.160705
0.15991 ... ... 0.2375 -0.0675 0.1700 11020 0.0400 0 0.0400 ... ... 0.159741
0.157809 ... ... 0.2213 -0.0663 0.1550 11040 0.0450 0.0013 0.0438 ... ... 0.157672
0.157058 ... ... 0.2063 -0.0650 0.1413 11060 0.0513 0.0013 0.0500 ... ... 0.156951
0.157446 ... ... 0.1925 -0.0638 0.1288 11080 0.0588 0.0038 0.0550 ... ... 0.157365
0.156582 ... ... 0.1788 -0.0625 0.1163 11100 0.0663 0.0050 0.0613 ... ... 0.156526
0.154515 ... ... 0.1650 -0.0613 0.1038 11120 0.0738 0.0063 0.0675 ... ... 0.154482
0.155634 0.0975 0.0975 0.1525 -0.0588 0.0938 11140 0.0838 0.0088 0.0750 ... ... 0.155623
0.155484 ... ... 0.1400 -0.0563 0.0838 11160 0.0938 0.0113 0.0825 ... ... 0.155495
0.154067 ... ... 0.1275 -0.0538 0.0738 11180 0.1038 0.0138 0.0900 ... ... 0.1541
0.155826 ... ... 0.1163 -0.0500 0.0663 11200 0.1163 0.0175 0.0988 0.1000 0.0950 0.155882
0.15638 ... ... 0.1063 -0.0475 0.0588 11220 0.1288 0.0200 0.1088 ... ... 0.15646
0.155689 ... ... 0.0963 -0.0450 0.0513 11240 0.1413 0.0225 0.1188 ... ... 0.155796
0.156124 ... ... 0.0875 -0.0425 0.0450 11260 0.1550 0.0250 0.1300 ... ... 0.156259
0.15789 ... ... 0.0788 -0.0388 0.0400 11280 0.1700 0.0288 0.1413 ... ... 0.158057
0.158557 ... ... 0.0713 -0.0363 0.0350 11300 0.1850 0.0313 0.1538 ... ... 0.15876
0.158024 ... ... 0.0638 -0.0338 0.0300 11320 0.2000 0.0338 0.1663 ... ... 0.158268
0.15921 ... ... 0.0575 -0.0313 0.0263 11340 0.2163 0.0363 0.1800 ... ... 0.159502
0.159296 ... ... 0.0513 -0.0288 0.0225 11360 0.2325 0.0388 0.1938 ... ... 0.159642
0.161667 ... ... 0.0450 -0.0250 0.0200 11380 0.2500 0.0425 0.2075 ... ... 0.162072
0.163179 ... ... 0.0413 -0.0238 0.0175 11400 0.2675 0.0450 0.2225 ... ... 0.163653
0.163708 0.0438 0.0413 0.0363 -0.0213 0.0150 11420 0.2850 0.0463 0.2388 ... ... 0.164267
0.163093 ... ... 0.0325 -0.0200 0.0125 11440 0.3025 0.0475 0.2550 ... ... 0.163759
0.166131 ... ... 0.0288 -0.0175 0.0113 11460 0.3213 0.0500 0.2713 ... ... 0.166897
0.16301 ... ... 0.0250 -0.0163 0.0088 11480 0.3388 0.0513 0.2875 ... ... 0.163949
0.164175 ... ... 0.0225 -0.0150 0.0075 11500 0.3575 0.0525 0.3050 ... ... 0.165278
0.164375 ... ... 0.0200 -0.0138 0.0063 11520 0.3763 0.0538 0.3225 ... ... 0.165687
0.163353 ... ... 0.0175 -0.0125 0.0050 11540 0.3950 0.0550 0.3400 ... ... 0.16495
0.169858 ... ... 0.0150 -0.0100 0.0050 11560 0.4150 0.0575 0.3575 ... ... 0.17158
0.166858 ... ... 0.0138 -0.0100 0.0038 11580 0.4338 0.0575 0.3763 ... ... 0.169027
0.173015 ... ... 0.0125 -0.0088 0.0038 11600 0.4538 0.0588 0.3950 ... ... 0.17534
0.166995 ... ... 0.0113 -0.0088 0.0025 11620 0.4725 0.0588 0.4138 ... ... 0.170128
0.172763 ... ... 0.0100 -0.0075 0.0025 11640 0.4925 0.0600 0.4325 ... ... 0.176105
0.17849 ... ... 0.0088 -0.0063 0.0025 11660 0.5125 0.0613 0.4513 ... ... 0.182048
0.184182 ... ... 0.0075 -0.0050 0.0025 11680 0.5313 0.0613 0.4700 ... ... 0.17169
0.171263 ... ... 0.0075 -0.0063 0.0013 11700 0.5513 0.0625 0.4888 ... ... 0.177263
0.176462 ... ... ... ... 0.0013 11720 0.5713 ... ... ... ... 0.182813
0.181634 ... ... ... ... 0.0013 11740 0.5913 ... ... ... ... 0.188341
0.186785 ... ... ... ... 0.0013 11760 0.6113 ... ... ... ... 0.193844
0.191909 ... ... ... ... 0.0013 11780 0.6313 ... ... ... ... 0.199324
0.197002 ... ... 0.0050 -0.0038 0.0013 11800 0.6513 0.0650 0.5863 ... ... 0.204785
0.222107 ... ... 0.0025 -0.0013 0.0013 11900 0.7513 0.0663 0.6850 ... ... 0.231824
0.246641 ... ... 0.0025 -0.0013 0.0013 12000 0.8513 0.0675 0.7838 ... ... 0.258423
0.27068 ... ... 0.0013 0 0.0013 12100 0.9513 0.0688 0.8825 ... ... 0.284655
0.294271 ... ... 0.0013 0 0.0013 12200 1.0513 0.0675 0.9838 ... ... 0.310531
0.317429 ... ... 0.0013 0 0.0013 12300 1.1513 0.0675 1.0838 ... ... 0.336097
0.34021 ... ... 0.0013 0 0.0013 12400 1.2513 0.0675 1.1838 ... ... 0.361359
0.362619 ... ... 0.0013 0 0.0013 12500 1.3513 0.0675 1.2838 ... ... 0.386343
0.384691 ... ... 0.0013 0 0.0013 12600 1.4513 0.0675 1.3838 ... ... 0.411065
0.406436 ... ... 0.0013 0 0.0013 12700 1.5513 0.0688 1.4825 ... ... 0.435531
0.427878 ... ... 0.0013 0 0.0013 12800 1.6513 0.0688 1.5825 ... ... 0.45976
0.449018 ... ... 0.0013 0 0.0013 12900 1.7500 0.0675 1.6825 ... ... 0.442448
0.469887 ... ... 0.0013 0 0.0013 13000 1.8500 0.0675 1.7825 ... ... 0.465892
0.490493 ... ... 0.0013 0 0.0013 13100 1.9500 0.0675 1.8825 ... ... 0.489155
0.510825 ... ... 0.0013 0 0.0013 13200 2.0500 0.0675 1.9825 ... ... 0.512242
0.530913 ... ... 0.0013 0 0.0013 13300 2.1500 0.0675 2.0825 ... ... 0.535156
0.550775 ... ... 0.0013 0 0.0013 13400 2.2500 0.0675 2.1825 ... ... 0.557899
0.589792 ... ... 0.0013 0 0.0013 13600 2.4500 0.0675 2.3825 ... ... 0.602885

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.