DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1825
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.952022 ... ... 3.7663 0.0175 3.7838 7400 0.0013 0 0.0013 ... ... 2.87405
2.77303 ... ... 3.5663 0.0175 3.5838 7600 0.0013 0 0.0013 ... ... 2.702703
2.598398 ... ... 3.3663 0.0175 3.3838 7800 0.0013 0 0.0013 ... ... 2.535194
2.427849 ... ... 3.1663 0.0175 3.1838 8000 0.0013 0 0.0013 ... ... 2.371417
2.343985 ... ... 3.0663 0.0175 3.0838 8100 0.0013 0 0.0013 ... ... 2.29083
2.261048 ... ... 2.9663 0.0175 2.9838 8200 0.0013 0 0.0013 ... ... 2.211018
2.17901 ... ... 2.8663 0.0175 2.8838 8300 0.0013 0 0.0013 ... ... 2.132008
2.097842 ... ... 2.7663 0.0175 2.7838 8400 0.0013 0 0.0013 ... ... 2.053773
2.017532 ... ... 2.6663 0.0175 2.6838 8500 0.0013 0 0.0013 ... ... 1.976286
1.937988 ... ... 2.5663 0.0175 2.5838 8600 0.0013 0 0.0013 ... ... 1.899502
1.859225 ... ... 2.4663 0.0175 2.4838 8700 0.0013 0 0.0013 ... ... 1.823393
1.781216 ... ... 2.3663 0.0175 2.3838 8800 0.0013 0 0.0013 ... ... 1.747948
1.703931 ... ... 2.2663 0.0175 2.2838 8900 0.0013 0 0.0013 ... ... 1.673134
1.627306 ... ... 2.1663 0.0175 2.1838 9000 0.0013 0 0.0013 ... ... 1.598864
1.551338 ... ... 2.0663 0.0175 2.0838 9100 0.0013 0 0.0013 ... ... 1.5252
1.476033 ... ... 1.9663 0.0175 1.9838 9200 0.0013 0 0.0013 ... ... 1.452097
1.401333 ... ... 1.8663 0.0175 1.8838 9300 0.0013 0 0.0013 ... ... 1.379461
1.327148 ... ... 1.7663 0.0175 1.7838 9400 0.0013 0 0.0013 ... ... 1.307288
1.253505 ... ... 1.6663 0.0175 1.6838 9500 0.0013 0 0.0013 ... ... 1.235607
1.180403 ... ... 1.5663 0.0175 1.5838 9600 0.0013 0 0.0013 ... ... 1.164295
1.107715 ... ... 1.4663 0.0175 1.4838 9700 0.0013 0 0.0013 ... ... 1.093348
1.035453 ... ... 1.3663 0.0175 1.3838 9800 0.0013 0 0.0013 ... ... 1.022749
0.963573 ... ... 1.2663 0.0175 1.2838 9900 0.0013 0 0.0013 ... ... 0.952415
0.89201 ... ... 1.1663 0.0175 1.1838 10000 0.0013 0 0.0013 ... ... 0.882311
0.820703 ... ... 1.0663 0.0175 1.0838 10100 0.0013 0 0.0013 ... ... 0.812389
0.749612 ... ... 0.9663 0.0175 0.9838 10200 0.0013 0 0.0013 ... ... 0.742553
0.721218 ... ... 0.9263 0.0175 0.9438 10240 0.0013 0 0.0013 ... ... 0.714641
0.707014 ... ... 0.9063 0.0175 0.9238 10260 0.0013 0 0.0013 ... ... 0.700687
0.69281 ... ... 0.8863 0.0175 0.9038 10280 0.0013 0 0.0013 ... ... 0.686732
0.678616 ... ... 0.8663 0.0175 0.8838 10300 0.0013 0 0.0013 ... ... 0.672774
0.664429 ... ... 0.8463 0.0175 0.8638 10320 0.0013 0 0.0013 ... ... 0.658802
0.650244 ... ... 0.8263 0.0175 0.8438 10340 0.0013 0 0.0013 ... ... 0.644821
0.636059 ... ... 0.8063 0.0175 0.8238 10360 0.0013 0 0.0013 ... ... 0.630842
0.621872 ... ... 0.7863 0.0175 0.8038 10380 0.0013 0 0.0013 ... ... 0.616868
0.607674 ... ... 0.7663 0.0175 0.7838 10400 0.0013 0 0.0013 ... ... 0.602889
0.593464 ... ... 0.7463 0.0175 0.7638 10420 0.0013 0 0.0013 ... ... 0.588902
0.57925 ... ... 0.7263 0.0175 0.7438 10440 0.0013 0 0.0013 ... ... 0.574902
0.565043 ... ... 0.7063 0.0175 0.7238 10460 0.0013 0 0.0013 ... ... 0.560878
0.550832 ... ... 0.6863 0.0175 0.7038 10480 0.0013 0 0.0013 ... ... 0.546843
0.536613 ... ... 0.6663 0.0175 0.6838 10500 0.0013 0 0.0013 ... ... 0.532808
0.522378 ... ... 0.6463 0.0175 0.6638 10520 0.0013 0 0.0013 ... ... 0.518765
0.508119 ... ... 0.6263 0.0175 0.6438 10540 0.0013 0 0.0013 ... ... 0.504706
0.493847 ... ... 0.6063 0.0175 0.6238 10560 0.0013 0 0.0013 ... ... 0.490617
0.479573 ... ... 0.5863 0.0175 0.6038 10580 0.0013 0 0.0013 ... ... 0.476503
0.465287 ... ... 0.5663 0.0175 0.5838 10600 0.0013 0 0.0013 ... ... 0.462372
0.45098 ... ... 0.5463 0.0175 0.5638 10620 0.0013 0 0.0013 ... ... 0.448234
0.436637 ... ... 0.5263 0.0175 0.5438 10640 0.0013 0 0.0013 ... ... 0.434071
0.42227 ... ... 0.5063 0.0175 0.5238 10660 0.0013 0 0.0013 ... ... 0.419861
0.40789 ... ... 0.4863 0.0175 0.5038 10680 0.0013 0 0.0013 ... ... 0.405621
0.393488 ... ... 0.4663 0.0175 0.4838 10700 0.0013 0 0.0013 ... ... 0.39136
0.379038 ... ... 0.4463 0.0175 0.4638 10720 0.0013 0 0.0013 ... ... 0.377071
0.36455 ... ... 0.4263 0.0175 0.4438 10740 0.0013 0 0.0013 ... ... 0.362723
0.350035 ... ... 0.4063 0.0175 0.4238 10760 0.0013 0 0.0013 ... ... 0.348332
0.335481 ... ... 0.3863 0.0175 0.4038 10780 0.0013 0 0.0013 ... ... 0.33391
0.320865 ... ... 0.3663 0.0175 0.3838 10800 0.0013 0 0.0013 ... ... 0.319429
0.306199 ... ... 0.3463 0.0175 0.3638 10820 0.0013 0 0.0013 ... ... 0.304882
0.291489 ... ... 0.3263 0.0175 0.3438 10840 0.0013 0 0.0013 ... ... 0.290286
0.276699 ... ... 0.3063 0.0175 0.3238 10860 0.0013 0 0.0013 ... ... 0.275614
0.261843 ... ... 0.2863 0.0175 0.3038 10880 0.0013 0 0.0013 ... ... 0.26086
0.246908 ... ... 0.2663 0.0175 0.2838 10900 0.0013 0 0.0013 ... ... 0.246034
0.231876 ... ... 0.2463 0.0175 0.2638 10920 0.0013 0 0.0013 ... ... 0.2311
0.21675 ... ... 0.2263 0.0175 0.2438 10940 0.0013 0 0.0013 ... ... 0.216068
0.201501 ... ... 0.2075 0.0163 0.2238 10960 0.0013 -0.0013 0.0025 ... ... 0.200907
0.186124 ... ... 0.1888 0.0150 0.2038 10980 0.0013 -0.0025 0.0038 0.0025 0.0025 0.185614
0.170592 ... ... 0.1700 0.0138 0.1838 11000 0.0013 -0.0038 0.0050 0.0038 0.0025 0.17016
0.154877 ... ... 0.1525 0.0113 0.1638 11020 0.0013 -0.0063 0.0075 ... ... 0.154518
0.138951 ... ... 0.1350 0.0088 0.1438 11040 0.0013 -0.0088 0.0100 ... ... 0.138659
0.141855 ... ... 0.1188 0.0063 0.1250 11060 0.0025 -0.0113 0.0138 ... ... 0.141696
0.148519 ... ... 0.1038 0.0038 0.1075 11080 0.0050 -0.0138 0.0188 ... ... 0.14843
0.154289 ... ... 0.0888 0.0025 0.0913 11100 0.0088 -0.0150 0.0238 ... ... 0.154235
0.1516 ... ... 0.0763 -0.0013 0.0750 11120 0.0125 -0.0188 0.0313 ... ... 0.151566
0.154875 ... ... 0.0638 -0.0025 0.0613 11140 0.0188 -0.0200 0.0388 ... ... 0.154855
0.156056 ... ... 0.0538 -0.0050 0.0488 11160 0.0263 -0.0225 0.0488 ... ... 0.156046
0.155216 ... ... 0.0450 -0.0075 0.0375 11180 0.0350 -0.0250 0.0600 ... ... 0.155215
0.157658 ... ... 0.0363 -0.0075 0.0288 11200 0.0463 -0.0250 0.0713 ... ... 0.157666
0.158274 ... ... 0.0300 -0.0088 0.0213 11220 0.0588 -0.0263 0.0850 ... ... 0.158291
0.163754 ... ... 0.0238 -0.0075 0.0163 11240 0.0738 -0.0250 0.0988 ... ... 0.163783
0.169922 ... ... 0.0200 -0.0075 0.0125 11260 0.0900 -0.0250 0.1150 ... ... 0.169967
0.170211 ... ... 0.0163 -0.0075 0.0088 11280 0.1063 -0.0250 0.1313 ... ... 0.170277
0.17287 ... ... 0.0125 -0.0063 0.0063 11300 0.1238 -0.0238 0.1475 ... ... 0.172967
0.181419 ... ... 0.0100 -0.0050 0.0050 11320 0.1425 -0.0225 0.1650 0.2088 0.2088 0.181553
0.186517 ... ... 0.0088 -0.0050 0.0038 11340 0.1613 -0.0225 0.1838 ... ... 0.186704
0.186842 ... ... 0.0063 -0.0038 0.0025 11360 0.1800 -0.0213 0.2013 ... ... 0.187117
0.178583 ... ... 0.0050 -0.0038 0.0013 11380 0.1988 -0.0213 0.2200 ... ... 0.179065
0.1933 ... ... 0.0050 -0.0038 0.0013 11400 0.2188 -0.0213 0.2400 ... ... 0.193864
0.207828 ... ... 0.0038 -0.0025 0.0013 11420 0.2388 -0.0200 0.2588 ... ... 0.208474
0.222174 ... ... 0.0025 -0.0013 0.0013 11440 0.2588 -0.0188 0.2775 ... ... 0.222912
0.236369 ... ... 0.0025 -0.0013 0.0013 11460 0.2788 -0.0188 0.2975 ... ... 0.237197
0.25041 ... ... 0.0025 -0.0013 0.0013 11480 0.2988 -0.0188 0.3175 ... ... 0.251342
0.264319 ... ... 0.0013 0 0.0013 11500 0.3188 -0.0175 0.3363 ... ... 0.265347
0.278105 ... ... 0.0013 0 0.0013 11520 0.3388 -0.0175 0.3563 ... ... 0.279239
0.291756 ... ... 0.0013 0 0.0013 11540 0.3588 -0.0175 0.3763 ... ... 0.293007
0.305312 ... ... 0.0013 0 0.0013 11560 0.3788 -0.0175 0.3963 ... ... 0.30667
0.31876 ... ... 0.0013 0 0.0013 11580 0.3988 -0.0175 0.4163 ... ... 0.320239
0.33209 ... ... 0.0013 0 0.0013 11600 0.4188 -0.0175 0.4363 ... ... 0.333702
0.345345 ... ... 0.0013 0 0.0013 11620 0.4388 -0.0175 0.4563 ... ... 0.347069
0.35851 ... ... 0.0013 0 0.0013 11640 0.4588 -0.0175 0.4763 ... ... 0.360364
0.371573 ... ... 0.0013 0 0.0013 11660 0.4788 -0.0175 0.4963 ... ... 0.373575
0.384552 ... ... 0.0013 0 0.0013 11680 0.4988 -0.0175 0.5163 ... ... 0.386691
0.397467 ... ... 0.0013 0 0.0013 11700 0.5188 -0.0175 0.5363 ... ... 0.399731
0.410305 ... ... 0.0013 0 0.0013 11720 0.5388 -0.0175 0.5563 ... ... 0.412712
0.460902 ... ... 0.0013 0 0.0013 11800 0.6188 -0.0175 0.6363 ... ... 0.463917
0.522694 ... ... 0.0013 0 0.0013 11900 0.7188 -0.0175 0.7363 ... ... 0.526558
0.58306 ... ... 0.0013 0 0.0013 12000 0.8188 -0.0175 0.8363 ... ... 0.587862
0.642185 ... ... 0.0013 0 0.0013 12100 0.9188 -0.0175 0.9363 ... ... 0.647954
0.700148 ... ... 0.0013 0 0.0013 12200 1.0188 -0.0175 1.0363 ... ... 0.706973
0.757057 ... ... 0.0013 0 0.0013 12300 1.1188 -0.0175 1.1363 ... ... 0.765022
0.813012 ... ... 0.0013 0 0.0013 12400 1.2188 -0.0175 1.2363 ... ... 0.822141
0.868037 ... ... 0.0013 0 0.0013 12500 1.3188 -0.0175 1.3363 ... ... 0.87842
0.922222 ... ... 0.0013 0 0.0013 12600 1.4188 -0.0175 1.4363 ... ... 0.933914
0.975604 ... ... 0.0013 0 0.0013 12700 1.5188 -0.0175 1.5363 ... ... 0.988654
1.028227 ... ... 0.0013 0 0.0013 12800 1.6188 -0.0175 1.6363 ... ... 1.042685
1.080113 ... ... 0.0013 0 0.0013 12900 1.7188 -0.0175 1.7363 ... ... 1.096036
1.131315 ... ... 0.0013 0 0.0013 13000 1.8188 -0.0175 1.8363 ... ... 1.148758
1.181868 ... ... 0.0013 0 0.0013 13100 1.9188 -0.0175 1.9363 ... ... 1.20087
1.23177 ... ... 0.0013 0 0.0013 13200 2.0188 -0.0175 2.0363 ... ... 1.252344
1.281031 ... ... 0.0013 0 0.0013 13300 2.1188 -0.0175 2.1363 ... ... 1.303282
1.329747 ... ... 0.0013 0 0.0013 13400 2.2188 -0.0175 2.2363 ... ... 1.353688
1.377901 ... ... 0.0013 0 0.0013 13500 2.3188 -0.0175 2.3363 ... ... 1.403567
1.425459 ... ... 0.0013 0 0.0013 13600 2.4188 -0.0175 2.4363 ... ... 1.452891
1.472477 ... ... 0.0013 0 0.0013 13700 2.5188 -0.0175 2.5363 ... ... 1.501724
1.519009 ... ... 0.0013 0 0.0013 13800 2.6188 -0.0175 2.6363 ... ... 1.550089
1.565063 ... ... 0.0013 0 0.0013 13900 2.7188 -0.0175 2.7363 ... ... 1.598015
1.610595 ... ... 0.0013 0 0.0013 14000 2.8188 -0.0175 2.8363 ... ... 1.645482

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.