DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.1050
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.047124 ... ... 3.6650 0.0400 3.7050 7400 0.0013 0 0.0013 ... ... 0.943865
0.978186 ... ... 3.4650 0.0400 3.5050 7600 0.0013 0 0.0013 ... ... 0.886655
0.911065 ... ... 3.2650 0.0400 3.3050 7800 0.0013 0 0.0013 ... ... 0.83074
0.845671 ... ... 3.0650 0.0400 3.1050 8000 0.0013 0 0.0013 ... ... 0.776057
0.813594 ... ... 2.9650 0.0400 3.0050 8100 0.0013 0 0.0013 ... ... 0.749132
0.781916 ... ... 2.8650 0.0400 2.9050 8200 0.0013 0 0.0013 ... ... 0.722479
0.750626 ... ... 2.7650 0.0400 2.8050 8300 0.0013 0 0.0013 ... ... 0.696091
0.719715 ... ... 2.6650 0.0400 2.7050 8400 0.0013 0 0.0013 ... ... 0.669961
0.689175 ... ... 2.5650 0.0400 2.6050 8500 0.0013 0 0.0013 ... ... 0.644076
0.658996 ... ... 2.4650 0.0400 2.5050 8600 0.0013 0 0.0013 ... ... 0.61842
0.629169 ... ... 2.3650 0.0400 2.4050 8700 0.0013 0 0.0013 ... ... 0.592991
0.599686 ... ... 2.2650 0.0400 2.3050 8800 0.0013 0 0.0013 ... ... 0.567781
0.57054 ... ... 2.1650 0.0400 2.2050 8900 0.0013 0 0.0013 ... ... 0.542763
0.541722 ... ... 2.0650 0.0400 2.1050 9000 0.0013 0 0.0013 ... ... 0.517946
0.513226 ... ... 1.9650 0.0400 2.0050 9100 0.0013 0 0.0013 ... ... 0.493324
0.485043 ... ... 1.8650 0.0400 1.9050 9200 0.0013 0 0.0013 ... ... 0.46887
0.457167 ... ... 1.7650 0.0400 1.8050 9300 0.0013 0 0.0013 ... ... 0.444571
0.429592 ... ... 1.6650 0.0400 1.7050 9400 0.0013 0 0.0013 ... ... 0.420439
0.40231 ... ... 1.5650 0.0400 1.6050 9500 0.0013 0 0.0013 ... ... 0.396444
0.375316 ... ... 1.4650 0.0400 1.5050 9600 0.0013 0 0.0013 ... ... 0.372572
0.379988 ... ... 1.3650 0.0413 1.4063 9700 0.0013 0 0.0013 ... ... 0.348824
0.352925 ... ... 1.2663 0.0400 1.3063 9800 0.0013 0 0.0013 ... ... 0.325169
0.32609 ... ... 1.1663 0.0400 1.2063 9900 0.0013 0 0.0013 ... ... 0.3016
0.299469 ... ... 1.0663 0.0400 1.1063 10000 0.0013 0 0.0013 ... ... 0.278094
0.273041 ... ... 0.9663 0.0400 1.0063 10100 0.0013 0 0.0013 ... ... 0.254629
0.246795 ... ... 0.8663 0.0400 0.9063 10200 0.0013 0 0.0013 ... ... 0.231187
0.236341 ... ... 0.8263 0.0400 0.8663 10240 0.0013 0 0.0013 ... ... 0.221806
0.231123 ... ... 0.8063 0.0400 0.8463 10260 0.0013 0 0.0013 ... ... 0.21711
0.225908 ... ... 0.7863 0.0400 0.8263 10280 0.0013 0 0.0013 ... ... 0.212415
0.220699 ... ... 0.7663 0.0400 0.8063 10300 0.0013 0 0.0013 ... ... 0.207721
0.215494 ... ... 0.7463 0.0400 0.7863 10320 0.0013 0 0.0013 ... ... 0.203026
0.210297 ... ... 0.7263 0.0400 0.7663 10340 0.0013 0 0.0013 ... ... 0.198328
0.205104 ... ... 0.7063 0.0400 0.7463 10360 0.0013 0 0.0013 ... ... 0.193627
0.199916 ... ... 0.6863 0.0400 0.7263 10380 0.0013 0 0.0013 ... ... 0.188917
0.194732 ... ... 0.6663 0.0400 0.7063 10400 0.0013 0 0.0013 ... ... 0.184204
0.189551 ... ... 0.6463 0.0400 0.6863 10420 0.0013 0 0.0013 ... ... 0.17949
0.184372 ... ... 0.6263 0.0400 0.6663 10440 0.0013 0 0.0013 ... ... 0.174774
0.179194 ... ... 0.6063 0.0400 0.6463 10460 0.0013 0 0.0013 ... ... 0.170054
0.174018 ... ... 0.5863 0.0400 0.6263 10480 0.0013 0 0.0013 ... ... 0.165324
0.168844 ... ... 0.5663 0.0400 0.6063 10500 0.0013 0 0.0013 ... ... 0.160584
0.163675 ... ... 0.5463 0.0400 0.5863 10520 0.0013 0 0.0013 ... ... 0.155839
0.158506 ... ... 0.5263 0.0400 0.5663 10540 0.0013 0 0.0013 ... ... 0.151092
0.153338 ... ... 0.5063 0.0400 0.5463 10560 0.0013 0 0.0013 ... ... 0.146337
0.148167 ... ... 0.4863 0.0400 0.5263 10580 0.0013 0 0.0013 ... ... 0.141567
0.142993 ... ... 0.4663 0.0400 0.5063 10600 0.0013 0 0.0013 ... ... 0.136786
0.137818 ... ... 0.4463 0.0400 0.4863 10620 0.0013 0 0.0013 ... ... 0.131998
0.132643 ... ... 0.4263 0.0400 0.4663 10640 0.0013 -0.0013 0.0025 ... ... 0.127201
0.127465 ... ... 0.4075 0.0388 0.4463 10660 0.0013 -0.0013 0.0025 ... ... 0.122386
0.12228 ... ... 0.3875 0.0388 0.4263 10680 0.0013 -0.0013 0.0025 ... ... 0.117555
0.117088 ... ... 0.3675 0.0388 0.4063 10700 0.0025 -0.0013 0.0038 ... ... 0.125801
0.12325 ... ... 0.3488 0.0388 0.3875 10720 0.0025 -0.0013 0.0038 ... ... 0.12052
0.117726 ... ... 0.3300 0.0375 0.3675 10740 0.0025 -0.0025 0.0050 ... ... 0.115217
0.120326 ... ... 0.3100 0.0388 0.3488 10760 0.0038 -0.0025 0.0063 ... ... 0.118486
0.114507 ... ... 0.2913 0.0375 0.3288 10780 0.0038 -0.0038 0.0075 ... ... 0.11283
0.115067 ... ... 0.2738 0.0363 0.3100 10800 0.0050 -0.0038 0.0088 0.0038 0.0038 0.113759
0.114431 ... ... 0.2550 0.0363 0.2913 10820 0.0063 -0.0038 0.0100 ... ... 0.113375
0.11289 ... ... 0.2375 0.0350 0.2725 10840 0.0075 -0.0050 0.0125 0.0138 0.0138 0.112019
0.114638 ... ... 0.2200 0.0350 0.2550 10860 0.0100 -0.0050 0.0150 0.0100 0.0100 0.113956
0.111386 ... ... 0.2025 0.0338 0.2363 10880 0.0113 -0.0063 0.0175 ... ... 0.110809
0.110894 ... ... 0.1863 0.0325 0.2188 10900 0.0138 -0.0088 0.0225 ... ... 0.110425
0.112276 ... ... 0.1713 0.0313 0.2025 10920 0.0175 -0.0088 0.0263 ... ... 0.111902
0.112296 ... ... 0.1563 0.0300 0.1863 10940 0.0213 -0.0100 0.0313 ... ... 0.111993
0.111202 ... ... 0.1425 0.0275 0.1700 10960 0.0250 -0.0125 0.0375 ... ... 0.110956
0.111368 ... ... 0.1300 0.0250 0.1550 10980 0.0300 -0.0150 0.0450 ... ... 0.111171
0.112472 0.1125 0.1125 0.1175 0.0238 0.1413 11000 0.0363 -0.0163 0.0525 0.0525 0.0375 0.112317
0.112325 ... ... 0.1063 0.0213 0.1275 11020 0.0438 -0.0175 0.0613 ... ... 0.114189
0.11486 ... ... 0.0963 0.0200 0.1163 11040 0.0513 -0.0200 0.0713 ... ... 0.114773
0.114251 ... ... 0.0863 0.0175 0.1038 11060 0.0588 -0.0225 0.0813 ... ... 0.114192
0.116161 ... ... 0.0775 0.0163 0.0938 11080 0.0688 -0.0238 0.0925 ... ... 0.116129
0.116893 0.0700 0.0700 0.0688 0.0150 0.0838 11100 0.0788 -0.0250 0.1038 ... ... 0.116887
0.118296 ... ... 0.0613 0.0138 0.0750 11120 0.0900 -0.0263 0.1163 ... ... 0.118315
0.118595 ... ... 0.0550 0.0113 0.0663 11140 0.1013 -0.0288 0.1300 ... ... 0.11864
0.119639 ... ... 0.0488 0.0100 0.0588 11160 0.1138 -0.0300 0.1438 ... ... 0.119711
0.121523 0.0463 0.0463 0.0438 0.0088 0.0525 11180 0.1275 -0.0313 0.1588 ... ... 0.121624
0.122423 ... ... 0.0388 0.0075 0.0463 11200 0.1413 -0.0325 0.1738 ... ... 0.122555
0.124356 ... ... 0.0338 0.0075 0.0413 11220 0.1563 -0.0325 0.1888 ... ... 0.124524
0.125388 ... ... 0.0300 0.0063 0.0363 11240 0.1713 -0.0338 0.2050 ... ... 0.125594
0.127725 ... ... 0.0263 0.0063 0.0325 11260 0.1863 -0.0350 0.2213 ... ... 0.1257
0.129284 ... ... 0.0238 0.0050 0.0288 11280 0.2025 -0.0363 0.2388 ... ... 0.127168
0.129997 ... ... 0.0213 0.0038 0.0250 11300 0.2200 -0.0363 0.2563 ... ... 0.130351
0.132515 0.0200 0.0200 0.0188 0.0038 0.0225 11320 0.2375 -0.0363 0.2738 ... ... 0.13293
0.134384 ... ... 0.0163 0.0038 0.0200 11340 0.2550 -0.0363 0.2913 ... ... 0.134867
0.135549 ... ... 0.0150 0.0025 0.0175 11360 0.2725 -0.0375 0.3100 ... ... 0.136115
0.139284 ... ... 0.0138 0.0025 0.0163 11380 0.2900 -0.0388 0.3288 ... ... 0.136574
0.139053 ... ... 0.0125 0.0013 0.0138 11400 0.3088 -0.0375 0.3463 ... ... 0.139811
0.141769 ... ... 0.0113 0.0013 0.0125 11420 0.3275 -0.0388 0.3663 ... ... 0.142635
0.144025 ... ... 0.0100 0.0013 0.0113 11440 0.3463 -0.0388 0.3850 ... ... 0.145015
0.145774 ... ... 0.0088 0.0013 0.0100 11460 0.3650 -0.0388 0.4038 ... ... 0.146912
0.151774 ... ... 0.0088 0.0013 0.0100 11480 0.3838 -0.0388 0.4225 ... ... 0.148264
0.152775 ... ... 0.0075 0.0013 0.0088 11500 0.4038 -0.0388 0.4425 ... ... 0.154188
0.153103 ... ... 0.0075 0 0.0075 11520 0.4225 -0.0388 0.4613 ... ... 0.154745
0.158686 ... ... ... ... 0.0075 11540 0.4413 ... ... ... ... 0.154548
0.158011 ... ... ... ... 0.0063 11560 0.4613 ... ... ... ... 0.160079
0.163362 ... ... ... ... 0.0063 11580 0.4813 ... ... ... ... 0.165569
0.161424 ... ... 0.0050 0 0.0050 11600 0.5000 -0.0400 0.5400 ... ... 0.164068
0.177366 ... ... 0.0038 0 0.0038 11700 0.5988 -0.0400 0.6388 ... ... 0.181472
0.188437 ... ... 0.0025 0 0.0025 11800 0.6975 -0.0400 0.7375 ... ... 0.194993
0.210358 ... ... 0.0025 0 0.0025 11900 0.7975 -0.0400 0.8375 ... ... 0.218412
0.211094 ... ... 0.0013 0 0.0013 12000 0.8963 -0.0400 0.9363 ... ... 0.225241
0.230617 ... ... 0.0013 0 0.0013 12100 0.9963 -0.0400 1.0363 ... ... 0.247185
0.249791 ... ... 0.0013 0 0.0013 12200 1.0963 -0.0400 1.1363 ... ... 0.268878
0.268626 ... ... 0.0013 0 0.0013 12300 1.1963 -0.0400 1.2363 ... ... 0.290326
0.287156 ... ... 0.0013 0 0.0013 12400 1.2963 -0.0388 1.3350 ... ... 0.311548
0.305392 ... ... 0.0013 0 0.0013 12500 1.3963 -0.0388 1.4350 ... ... 0.332556
0.323356 ... ... 0.0013 0 0.0013 12600 1.4950 -0.0400 1.5350 ... ... 0.325483
0.341061 ... ... 0.0013 0 0.0013 12700 1.5950 -0.0400 1.6350 ... ... 0.345861
0.35852 ... ... 0.0013 0 0.0013 12800 1.6950 -0.0400 1.7350 ... ... 0.366081
0.375737 ... ... 0.0013 0 0.0013 12900 1.7950 -0.0400 1.8350 ... ... 0.386142
0.392737 ... ... 0.0013 0 0.0013 13000 1.8950 -0.0400 1.9350 ... ... 0.406049
0.409522 ... ... 0.0013 0 0.0013 13100 1.9950 -0.0400 2.0350 ... ... 0.425805
0.426081 ... ... 0.0013 0 0.0013 13200 2.0950 -0.0400 2.1350 ... ... 0.445411
0.442457 ... ... 0.0013 0 0.0013 13300 2.1950 -0.0400 2.2350 ... ... 0.46487
0.458644 ... ... 0.0013 0 0.0013 13400 2.2950 -0.0400 2.3350 ... ... 0.484185
0.474634 ... ... 0.0013 0 0.0013 13500 2.3950 -0.0400 2.4350 ... ... 0.503357
0.490435 ... ... 0.0013 0 0.0013 13600 2.4950 -0.0400 2.5350 ... ... 0.522389
0.506068 ... ... 0.0013 0 0.0013 13700 2.5950 -0.0400 2.6350 ... ... 0.541282
0.521543 ... ... ... ... 0.0013 13800 2.6950 ... ... ... ... 0.56004

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.