DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7275
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.610226 ... ... 3.3425 -0.0138 3.3288 7400 0.0013 0 0.0013 ... ... 1.511424
1.500202 ... ... 3.1425 -0.0138 3.1288 7600 0.0013 0 0.0013 ... ... 1.41161
1.392901 ... ... 2.9425 -0.0138 2.9288 7800 0.0013 0 0.0013 ... ... 1.313971
1.288186 ... ... 2.7438 -0.0150 2.7288 8000 0.0013 0 0.0013 ... ... 1.218379
1.185911 ... ... 2.5438 -0.0150 2.5288 8200 0.0013 0 0.0013 ... ... 1.124703
1.085887 ... ... 2.3438 -0.0150 2.3288 8400 0.0013 0 0.0013 ... ... 1.032769
1.03668 ... ... 2.2438 -0.0150 2.2288 8500 0.0013 0 0.0013 ... ... 0.987405
0.987988 ... ... 2.1438 -0.0150 2.1288 8600 0.0013 0 0.0013 ... ... 0.942417
0.93979 ... ... 2.0438 -0.0150 2.0288 8700 0.0013 0 0.0013 ... ... 0.89781
0.892047 ... ... 1.9438 -0.0150 1.9288 8800 0.0013 0 0.0013 ... ... 0.853549
0.844757 ... ... 1.8438 -0.0150 1.8288 8900 0.0013 0 0.0013 ... ... 0.80958
0.797919 ... ... 1.7438 -0.0150 1.7288 9000 0.0013 0 0.0013 ... ... 0.765933
0.751497 ... ... 1.6438 -0.0150 1.6288 9100 0.0013 0 0.0013 ... ... 0.722579
0.705443 ... ... 1.5438 -0.0150 1.5288 9200 0.0013 0 0.0013 ... ... 0.679457
0.659759 ... ... 1.4438 -0.0150 1.4288 9300 0.0013 0 0.0013 ... ... 0.636585
0.614431 ... ... 1.3438 -0.0150 1.3288 9400 0.0013 0 0.0013 ... ... 0.593911
0.569402 ... ... 1.2438 -0.0150 1.2288 9500 0.0013 0 0.0013 ... ... 0.551415
0.524662 ... ... 1.1438 -0.0150 1.1288 9600 0.0013 0 0.0013 ... ... 0.509059
0.480162 ... ... 1.0438 -0.0150 1.0288 9700 0.0013 0 0.0013 ... ... 0.466814
0.435877 ... ... 0.9438 -0.0150 0.9288 9800 0.0013 0 0.0013 ... ... 0.424616
0.391732 ... ... 0.8438 -0.0150 0.8288 9900 0.0013 0 0.0013 ... ... 0.38242
0.347692 ... ... 0.7438 -0.0150 0.7288 10000 0.0013 0 0.0013 ... ... 0.340175
0.338882 ... ... 0.7238 -0.0150 0.7088 10020 0.0013 0 0.0013 ... ... 0.331703
0.330074 ... ... 0.7038 -0.0150 0.6888 10040 0.0013 0 0.0013 ... ... 0.323231
0.32127 ... ... 0.6838 -0.0150 0.6688 10060 0.0013 0 0.0013 ... ... 0.314755
0.312466 ... ... 0.6638 -0.0150 0.6488 10080 0.0013 0 0.0013 ... ... 0.306272
0.303658 ... ... 0.6438 -0.0150 0.6288 10100 0.0013 0 0.0013 ... ... 0.297775
0.294842 ... ... 0.6238 -0.0150 0.6088 10120 0.0013 0 0.0013 ... ... 0.289261
0.286017 ... ... 0.6038 -0.0150 0.5888 10140 0.0013 0 0.0013 ... ... 0.280735
0.277187 ... ... 0.5838 -0.0150 0.5688 10160 0.0013 0 0.0013 ... ... 0.272207
0.268357 ... ... 0.5638 -0.0150 0.5488 10180 0.0013 0 0.0013 ... ... 0.263666
0.25952 ... ... 0.5438 -0.0150 0.5288 10200 0.0013 0 0.0013 ... ... 0.255102
0.250668 ... ... 0.5238 -0.0150 0.5088 10220 0.0013 0 0.0013 ... ... 0.246517
0.2418 ... ... 0.5038 -0.0150 0.4888 10240 0.0013 0 0.0013 ... ... 0.237918
0.23292 ... ... 0.4838 -0.0150 0.4688 10260 0.0013 0 0.0013 ... ... 0.229306
0.224033 ... ... 0.4638 -0.0150 0.4488 10280 0.0013 0 0.0013 ... ... 0.220663
0.215126 ... ... 0.4438 -0.0150 0.4288 10300 0.0013 0 0.0013 ... ... 0.211992
0.206192 ... ... 0.4238 -0.0150 0.4088 10320 0.0013 0 0.0013 ... ... 0.203301
0.197239 ... ... 0.4038 -0.0150 0.3888 10340 0.0013 0 0.0013 ... ... 0.194581
0.188268 ... ... 0.3838 -0.0150 0.3688 10360 0.0013 0 0.0013 ... ... 0.185821
0.179261 ... ... 0.3638 -0.0150 0.3488 10380 0.0013 0 0.0013 ... ... 0.17703
0.170221 ... ... 0.3438 -0.0150 0.3288 10400 0.0013 0 0.0013 ... ... 0.1682
0.161153 ... ... 0.3238 -0.0150 0.3088 10420 0.0013 0 0.0013 ... ... 0.15932
0.152036 ... ... 0.3038 -0.0150 0.2888 10440 0.0013 0 0.0013 ... ... 0.150399
0.142875 ... ... 0.2850 -0.0163 0.2688 10460 0.0013 -0.0013 0.0025 ... ... 0.141415
0.133661 ... ... 0.2650 -0.0163 0.2488 10480 0.0013 -0.0013 0.0025 ... ... 0.132375
0.124385 ... ... 0.2463 -0.0175 0.2288 10500 0.0013 -0.0025 0.0038 ... ... 0.12326
0.115039 ... ... 0.2263 -0.0175 0.2088 10520 0.0013 -0.0025 0.0038 ... ... 0.11407
0.119988 ... ... 0.2075 -0.0175 0.1900 10540 0.0025 -0.0038 0.0063 ... ... 0.119428
0.119804 ... ... 0.1900 -0.0188 0.1713 10560 0.0038 -0.0038 0.0075 ... ... 0.119423
0.116753 ... ... 0.1713 -0.0188 0.1525 10580 0.0050 -0.0038 0.0088 ... ... 0.116476
0.111642 ... ... 0.1538 -0.0200 0.1338 10600 0.0063 -0.0050 0.0113 ... ... 0.111438
0.110362 ... ... 0.1363 -0.0200 0.1163 10620 0.0088 -0.0050 0.0138 ... ... 0.11022
0.110711 ... ... 0.1200 -0.0200 0.1000 10640 0.0125 -0.0050 0.0175 ... ... 0.110614
0.107563 ... ... 0.1038 -0.0200 0.0838 10660 0.0163 -0.0050 0.0213 ... ... 0.107497
0.105097 ... ... 0.0888 -0.0200 0.0688 10680 0.0213 -0.0050 0.0263 ... ... 0.105055
0.105964 0.1000 0.1000 0.0750 -0.0188 0.0563 10700 0.0288 -0.0038 0.0325 ... ... 0.105942
0.10611 ... ... 0.0625 -0.0175 0.0450 10720 0.0375 -0.0025 0.0400 ... ... 0.106104
0.105502 ... ... 0.0513 -0.0163 0.0350 10740 0.0475 -0.0025 0.0500 ... ... 0.105512
0.104091 ... ... 0.0425 -0.0163 0.0263 10760 0.0588 -0.0013 0.0600 ... ... 0.104118
0.105474 ... ... 0.0338 -0.0138 0.0200 10780 0.0725 0.0013 0.0713 ... ... 0.105521
0.106811 0.0300 0.0300 0.0275 -0.0125 0.0150 10800 0.0875 0.0025 0.0850 ... ... 0.106884
0.103994 ... ... 0.0213 -0.0113 0.0100 10820 0.1025 0.0038 0.0988 ... ... 0.104104
0.106857 ... ... 0.0163 -0.0088 0.0075 10840 0.1200 0.0063 0.1138 ... ... 0.107015
0.106276 ... ... 0.0125 -0.0075 0.0050 10860 0.1375 0.0075 0.1300 ... ... 0.10651
0.109532 ... ... 0.0100 -0.0063 0.0038 10880 0.1563 0.0088 0.1475 ... ... 0.10986
0.109928 ... ... 0.0075 -0.0050 0.0025 10900 0.1750 0.0100 0.1650 ... ... 0.110411
0.105209 ... ... 0.0063 -0.0050 0.0013 10920 0.1938 0.0100 0.1838 ... ... 0.106055
0.114093 ... ... 0.0050 -0.0038 0.0013 10940 0.2138 0.0113 0.2025 ... ... 0.11508
0.122854 ... ... 0.0038 -0.0025 0.0013 10960 0.2338 0.0125 0.2213 ... ... 0.123992
0.131507 ... ... 0.0025 -0.0013 0.0013 10980 0.2538 0.0138 0.2400 ... ... 0.132807
0.140063 ... ... 0.0013 0 0.0013 11000 0.2738 0.0150 0.2588 ... ... 0.141527
0.148527 ... ... 0.0013 0 0.0013 11020 0.2938 0.0150 0.2788 ... ... 0.150167
0.156905 ... ... 0.0013 0 0.0013 11040 0.3138 0.0150 0.2988 ... ... 0.158731
0.165211 ... ... 0.0013 0 0.0013 11060 0.3338 0.0150 0.3188 ... ... 0.167218
0.173434 ... ... 0.0013 0 0.0013 11080 0.3538 0.0150 0.3388 ... ... 0.175646
0.181596 ... ... 0.0013 0 0.0013 11100 0.3738 0.0150 0.3588 ... ... 0.18401
0.189694 ... ... 0.0013 0 0.0013 11120 0.3938 0.0150 0.3788 ... ... 0.192309
0.197721 ... ... 0.0013 0 0.0013 11140 0.4138 0.0150 0.3988 ... ... 0.200562
0.205695 ... ... 0.0013 0 0.0013 11160 0.4338 0.0150 0.4188 ... ... 0.208763
0.213618 ... ... 0.0013 0 0.0013 11180 0.4538 0.0150 0.4388 ... ... 0.216906
0.221482 ... ... 0.0013 0 0.0013 11200 0.4738 0.0150 0.4588 ... ... 0.225004
0.229289 ... ... 0.0013 0 0.0013 11220 0.4938 0.0150 0.4788 ... ... 0.233063
0.237057 ... ... 0.0013 0 0.0013 11240 0.5138 0.0150 0.4988 ... ... 0.241079
0.24478 ... ... ... ... 0.0013 11260 0.5338 ... ... ... ... 0.249048
0.260073 ... ... 0.0013 0 0.0013 11300 0.5738 0.0150 0.5588 ... ... 0.264864
0.2976 ... ... 0.0013 0 0.0013 11400 0.6738 0.0150 0.6588 ... ... 0.303795
0.334213 ... ... 0.0013 0 0.0013 11500 0.7738 0.0150 0.7588 ... ... 0.341939
0.370012 ... ... 0.0013 0 0.0013 11600 0.8738 0.0150 0.8588 ... ... 0.379377
0.405067 ... ... 0.0013 0 0.0013 11700 0.9738 0.0150 0.9588 ... ... 0.416198
0.439477 ... ... 0.0013 0 0.0013 11800 1.0738 0.0150 1.0588 ... ... 0.452451
0.473257 ... ... 0.0013 0 0.0013 11900 1.1738 0.0150 1.1588 ... ... 0.488189
0.506479 ... ... 0.0013 0 0.0013 12000 1.2738 0.0150 1.2588 ... ... 0.523439
0.539159 ... ... 0.0013 0 0.0013 12100 1.3738 0.0150 1.3588 ... ... 0.55824
0.571337 ... ... 0.0013 0 0.0013 12200 1.4738 0.0150 1.4588 ... ... 0.592612
0.603039 ... ... 0.0013 0 0.0013 12300 1.5738 0.0150 1.5588 ... ... 0.626584
0.634294 ... ... 0.0013 0 0.0013 12400 1.6738 0.0150 1.6588 ... ... 0.660174
0.665097 ... ... 0.0013 0 0.0013 12500 1.7738 0.0150 1.7588 ... ... 0.693377
0.695506 ... ... 0.0013 0 0.0013 12600 1.8738 0.0150 1.8588 ... ... 0.726245
0.725524 ... ... 0.0013 0 0.0013 12700 1.9738 0.0150 1.9588 ... ... 0.758779
0.755129 ... ... 0.0013 0 0.0013 12800 2.0738 0.0150 2.0588 ... ... 0.790987
0.784387 ... ... 0.0013 0 0.0013 12900 2.1738 0.0150 2.1588 ... ... 0.822864
0.813306 ... ... 0.0013 0 0.0013 13000 2.2738 0.0150 2.2588 ... ... 0.854435
0.870086 ... ... 0.0013 0 0.0013 13200 2.4738 0.0150 2.4588 ... ... 0.916716
0.925602 ... ... 0.0013 0 0.0013 13400 2.6738 0.0150 2.6588 ... ... 0.977895
0.979902 ... ... 0.0013 0 0.0013 13600 2.8738 0.0163 2.8575 ... ... 1.037994

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.