DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.9850
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.841478 ... ... 3.4750 0.1100 3.5850 7400 0.0013 0 0.0013 ... ... 0.7139
0.784548 ... ... 3.2750 0.1100 3.3850 7600 0.0013 0 0.0013 ... ... 0.669473
0.729121 ... ... 3.0750 0.1100 3.1850 7800 0.0013 0 0.0013 ... ... 0.626063
0.67512 ... ... 2.8750 0.1100 2.9850 8000 0.0013 0 0.0013 ... ... 0.583579
0.648631 ... ... 2.7750 0.1100 2.8850 8100 0.0013 0 0.0013 ... ... 0.562662
0.622473 ... ... 2.6750 0.1100 2.7850 8200 0.0013 0 0.0013 ... ... 0.541957
0.596637 ... ... 2.5750 0.1100 2.6850 8300 0.0013 0 0.0013 ... ... 0.521457
0.571114 ... ... 2.4750 0.1100 2.5850 8400 0.0013 0 0.0013 ... ... 0.501149
0.545896 ... ... 2.3750 0.1100 2.4850 8500 0.0013 0 0.0013 ... ... 0.481024
0.520977 ... ... 2.2750 0.1100 2.3850 8600 0.0013 0 0.0013 ... ... 0.461081
0.49635 ... ... 2.1750 0.1100 2.2850 8700 0.0013 0 0.0013 ... ... 0.44131
0.472007 ... ... 2.0750 0.1100 2.1850 8800 0.0013 0 0.0013 ... ... 0.421689
0.447942 ... ... 1.9750 0.1100 2.0850 8900 0.0013 0 0.0013 ... ... 0.402234
0.424149 ... ... 1.8750 0.1100 1.9850 9000 0.0013 0 0.0013 ... ... 0.382931
0.40062 ... ... 1.7750 0.1100 1.8850 9100 0.0013 0 0.0013 ... ... 0.363757
0.377352 ... ... 1.6750 0.1100 1.7850 9200 0.0013 0 0.0013 ... ... 0.344709
0.354336 ... ... 1.5750 0.1100 1.6850 9300 0.0013 0 0.0013 ... ... 0.325797
0.331569 ... ... 1.4750 0.1100 1.5850 9400 0.0013 0 0.0013 ... ... 0.306987
0.309044 ... ... 1.3750 0.1100 1.4850 9500 0.0013 0 0.0013 ... ... 0.288277
0.286756 ... ... 1.2750 0.1100 1.3850 9600 0.0013 0 0.0013 ... ... 0.269664
0.2647 ... ... 1.1750 0.1100 1.2850 9700 0.0013 0 0.0013 ... ... 0.251125
0.242871 ... ... 1.0750 0.1100 1.1850 9800 0.0013 0 0.0013 ... ... 0.232651
0.221265 ... ... 0.9750 0.1100 1.0850 9900 0.0013 0 0.0013 ... ... 0.214229
0.199878 ... ... 0.8750 0.1100 0.9850 10000 0.0013 0 0.0013 ... ... 0.195834
0.178704 ... ... 0.7763 0.1088 0.8850 10100 0.0013 0 0.0013 0.0025 0.0025 0.177458
0.174249 ... ... 0.6763 0.1100 0.7863 10200 0.0013 -0.0013 0.0025 ... ... 0.159059
0.165718 ... ... 0.6375 0.1088 0.7463 10240 0.0025 0 0.0025 ... ... 0.167123
0.161461 ... ... 0.6175 0.1088 0.7263 10260 0.0025 0 0.0025 ... ... 0.163143
0.157207 ... ... 0.5975 0.1088 0.7063 10280 0.0025 0 0.0025 ... ... 0.159161
0.163818 ... ... 0.5775 0.1100 0.6875 10300 0.0025 -0.0013 0.0038 ... ... 0.155175
0.159435 ... ... 0.5575 0.1100 0.6675 10320 0.0025 -0.0013 0.0038 ... ... 0.151184
0.155052 ... ... 0.5388 0.1088 0.6475 10340 0.0025 -0.0013 0.0038 ... ... 0.147185
0.150669 ... ... 0.5188 0.1088 0.6275 10360 0.0038 -0.0013 0.0050 ... ... 0.152924
0.154439 ... ... 0.5000 0.1088 0.6088 10380 0.0038 -0.0013 0.0050 ... ... 0.14871
0.149924 ... ... 0.4800 0.1088 0.5888 10400 0.0038 -0.0025 0.0063 ... ... 0.144487
0.145405 ... ... 0.4613 0.1075 0.5688 10420 0.0050 -0.0013 0.0063 ... ... 0.147689
0.147462 ... ... 0.4425 0.1075 0.5500 10440 0.0050 -0.0025 0.0075 ... ... 0.143284
0.14281 ... ... 0.4225 0.1075 0.5300 10460 0.0063 -0.0025 0.0088 ... ... 0.145015
0.143752 ... ... 0.4038 0.1075 0.5113 10480 0.0063 -0.0038 0.0100 ... ... 0.140446
0.138969 ... ... 0.3863 0.1050 0.4913 10500 0.0075 -0.0038 0.0113 ... ... 0.141118
0.139049 ... ... 0.3675 0.1050 0.4725 10520 0.0075 -0.0050 0.0125 ... ... 0.136396
0.138543 ... ... 0.3500 0.1038 0.4538 10540 0.0088 -0.0063 0.0150 ... ... 0.13624
0.133514 ... ... 0.3325 0.1013 0.4338 10560 0.0100 -0.0075 0.0175 ... ... 0.135529
0.132404 ... ... 0.3150 0.1000 0.4150 10580 0.0113 -0.0088 0.0200 ... ... 0.13435
0.134337 ... ... 0.2975 0.1000 0.3975 10600 0.0125 -0.0100 0.0225 0.0175 0.0175 0.132764
0.132212 ... ... 0.2813 0.0975 0.3788 10620 0.0138 -0.0125 0.0263 ... ... 0.130816
0.132716 ... ... 0.2650 0.0963 0.3613 10640 0.0163 -0.0138 0.0300 ... ... 0.131518
0.132549 ... ... 0.2500 0.0938 0.3438 10660 0.0188 -0.0163 0.0350 ... ... 0.131506
0.131802 ... ... 0.2350 0.0913 0.3263 10680 0.0213 -0.0188 0.0400 ... ... 0.130892
0.130548 ... ... 0.2200 0.0888 0.3088 10700 0.0250 -0.0200 0.0450 0.0350 0.0350 0.132082
0.131032 ... ... 0.2050 0.0875 0.2925 10720 0.0288 -0.0225 0.0513 ... ... 0.132513
0.13288 ... ... 0.1913 0.0863 0.2775 10740 0.0325 -0.0250 0.0575 0.0375 0.0375 0.132287
0.132002 ... ... 0.1788 0.0825 0.2613 10760 0.0363 -0.0275 0.0638 ... ... 0.131485
0.132429 ... ... 0.1663 0.0800 0.2463 10780 0.0425 -0.0288 0.0713 ... ... 0.133799
0.133945 ... ... 0.1538 0.0788 0.2325 10800 0.0475 -0.0313 0.0788 ... ... 0.133563
0.134733 ... ... 0.1425 0.0763 0.2188 10820 0.0538 -0.0338 0.0875 ... ... 0.134407
0.134865 ... ... 0.1313 0.0738 0.2050 10840 0.0600 -0.0363 0.0963 ... ... 0.134589
0.135943 0.1025 0.1025 0.1213 0.0713 0.1925 10860 0.0675 -0.0388 0.1063 ... ... 0.135713
0.136367 ... ... 0.1113 0.0688 0.1800 10880 0.0763 -0.0400 0.1163 ... ... 0.137681
0.137652 ... ... 0.1025 0.0663 0.1688 10900 0.0838 -0.0438 0.1275 0.0925 0.0900 0.137503
0.139749 ... ... 0.0938 0.0650 0.1588 10920 0.0938 -0.0450 0.1388 ... ... 0.139637
0.13978 ... ... 0.0850 0.0625 0.1475 10940 0.1025 -0.0475 0.1500 ... ... 0.139704
0.14065 ... ... 0.0775 0.0600 0.1375 10960 0.1125 -0.0500 0.1625 ... ... 0.140608
0.142345 ... ... 0.0713 0.0575 0.1288 10980 0.1238 -0.0525 0.1763 ... ... 0.142337
0.143467 0.1100 0.1025 0.0650 0.0550 0.1200 11000 0.1350 -0.0550 0.1900 0.1500 0.1500 0.143493
0.144031 ... ... 0.0588 0.0525 0.1113 11020 0.1463 -0.0575 0.2038 ... ... 0.14409
0.145467 ... ... 0.0538 0.0500 0.1038 11040 0.1588 -0.0600 0.2188 ... ... 0.145561
0.146375 0.0850 0.0850 0.0488 0.0475 0.0963 11060 0.1713 -0.0625 0.2338 ... ... 0.146504
0.148217 0.0750 0.0750 0.0450 0.0450 0.0900 11080 0.1850 -0.0638 0.2488 ... ... 0.148383
0.149576 ... ... 0.0400 0.0438 0.0838 11100 0.1988 -0.0663 0.2650 ... ... 0.14978
0.150448 ... ... 0.0363 0.0413 0.0775 11120 0.2125 -0.0688 0.2813 ... ... 0.150693
0.152377 ... ... 0.0338 0.0388 0.0725 11140 0.2263 -0.0713 0.2975 ... ... 0.151112
0.153874 ... ... 0.0300 0.0375 0.0675 11160 0.2413 -0.0738 0.3150 ... ... 0.152616
0.154932 ... ... 0.0275 0.0350 0.0625 11180 0.2563 -0.0763 0.3325 ... ... 0.153677
0.155538 ... ... 0.0250 0.0325 0.0575 11200 0.2725 -0.0775 0.3500 ... ... 0.15597
0.15741 ... ... 0.0225 0.0313 0.0538 11220 0.2875 -0.0800 0.3675 ... ... 0.156157
0.158904 ... ... 0.0200 0.0300 0.0500 11240 0.3038 -0.0813 0.3850 ... ... 0.157653
0.160008 ... ... 0.0188 0.0275 0.0463 11260 0.3200 -0.0825 0.4025 ... ... 0.158755
0.160702 ... ... 0.0163 0.0263 0.0425 11280 0.3375 -0.0838 0.4213 ... ... 0.161383
0.16096 ... ... 0.0150 0.0238 0.0388 11300 0.3538 -0.0863 0.4400 ... ... 0.16172
0.162858 ... ... 0.0138 0.0225 0.0363 11320 0.3713 -0.0875 0.4588 ... ... 0.163696
0.16444 ... ... 0.0125 0.0213 0.0338 11340 0.3888 -0.0888 0.4775 ... ... 0.165364
0.165691 ... ... 0.0113 0.0200 0.0313 11360 0.4050 -0.0913 0.4963 ... ... 0.164426
0.16659 ... ... 0.0113 0.0175 0.0288 11380 0.4238 -0.0913 0.5150 ... ... 0.167714
0.167111 ... ... 0.0100 0.0163 0.0263 11400 0.4413 -0.0938 0.5350 ... ... 0.168353
0.169856 ... ... 0.0100 0.0150 0.0250 11420 0.4588 -0.0950 0.5538 ... ... 0.168595
0.169667 ... ... 0.0088 0.0138 0.0225 11440 0.4775 -0.0963 0.5738 ... ... 0.171165
0.172546 ... ... 0.0075 0.0100 0.0175 11500 0.5325 -0.0988 0.6313 ... ... 0.174524
0.184871 ... ... 0.0050 0.0088 0.0138 11600 0.6275 -0.1025 0.7300 ... ... 0.183817
0.192953 ... ... 0.0038 0.0063 0.0100 11700 0.7238 -0.1050 0.8288 ... ... 0.192218
0.201645 ... ... 0.0025 0.0050 0.0075 11800 0.8213 -0.1063 0.9275 ... ... 0.201476
0.196306 ... ... 0.0013 0.0025 0.0038 11900 0.9188 -0.1075 1.0263 ... ... 0.206404
0.201082 ... ... 0.0013 0.0013 0.0025 12000 1.0163 -0.1088 1.1250 ... ... 0.203984
0.198485 ... ... 0.0013 0 0.0013 12100 1.1150 -0.1100 1.2250 ... ... 0.205685
0.213173 ... ... 0.0013 0 0.0013 12200 1.2150 -0.1100 1.3250 ... ... 0.2232
0.227616 ... ... 0.0013 0 0.0013 12300 1.3150 -0.1100 1.4250 ... ... 0.240573
0.241836 ... ... 0.0013 0 0.0013 12400 1.4150 -0.1100 1.5250 ... ... 0.257806
0.255842 ... ... 0.0013 0 0.0013 12500 1.5150 -0.1100 1.6250 ... ... 0.274901
0.269648 ... ... 0.0013 0 0.0013 12600 1.6150 -0.1100 1.7250 ... ... 0.291861
0.283259 ... ... 0.0013 0 0.0013 12700 1.7150 -0.1100 1.8250 ... ... 0.308687
0.296688 ... ... 0.0013 0 0.0013 12800 1.8150 -0.1100 1.9250 ... ... 0.325382
0.309945 ... ... 0.0013 0 0.0013 12900 1.9150 -0.1100 2.0250 ... ... 0.341948
0.32303 ... ... 0.0013 0 0.0013 13000 2.0150 -0.1100 2.1250 ... ... 0.358386
0.335944 ... ... 0.0013 0 0.0013 13100 2.1150 -0.1100 2.2250 ... ... 0.3747
0.348715 ... ... 0.0013 0 0.0013 13200 2.2150 -0.1100 2.3250 ... ... 0.39089
0.361337 ... ... 0.0013 0 0.0013 13300 2.3150 -0.1100 2.4250 ... ... 0.406959
0.373801 ... ... 0.0013 0 0.0013 13400 2.4150 -0.1100 2.5250 ... ... 0.422909
0.386122 ... ... 0.0013 0 0.0013 13500 2.5150 -0.1100 2.6250 ... ... 0.438741
0.398313 ... ... 0.0013 0 0.0013 13600 2.6150 -0.1100 2.7250 ... ... 0.454458

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.