DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7550
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.742494 ... ... 3.2275 0.1275 3.3550 7400 0.0013 0 0.0013 ... ... 0.620871
0.689425 ... ... 3.0275 0.1275 3.1550 7600 0.0013 0 0.0013 ... ... 0.58014
0.637758 ... ... 2.8275 0.1275 2.9550 7800 0.0013 0 0.0013 ... ... 0.540302
0.587421 ... ... 2.6275 0.1275 2.7550 8000 0.0013 0 0.0013 ... ... 0.501298
0.538345 ... ... 2.4275 0.1275 2.5550 8200 0.0013 0 0.0013 ... ... 0.46308
0.490468 ... ... 2.2275 0.1275 2.3550 8400 0.0013 0 0.0013 ... ... 0.425573
0.46696 ... ... 2.1275 0.1275 2.2550 8500 0.0013 0 0.0013 ... ... 0.407072
0.44373 ... ... 2.0275 0.1275 2.1550 8600 0.0013 0 0.0013 ... ... 0.388718
0.420772 ... ... 1.9275 0.1275 2.0550 8700 0.0013 0 0.0013 ... ... 0.370523
0.398079 ... ... 1.8275 0.1275 1.9550 8800 0.0013 0 0.0013 ... ... 0.352472
0.375645 ... ... 1.7275 0.1275 1.8550 8900 0.0013 0 0.0013 ... ... 0.334542
0.353464 ... ... 1.6275 0.1275 1.7550 9000 0.0013 0 0.0013 ... ... 0.31674
0.33153 ... ... 1.5275 0.1275 1.6550 9100 0.0013 0 0.0013 ... ... 0.299065
0.309837 ... ... 1.4275 0.1275 1.5550 9200 0.0013 0 0.0013 ... ... 0.281484
0.288381 ... ... 1.3275 0.1275 1.4550 9300 0.0013 0 0.0013 ... ... 0.264002
0.267156 ... ... 1.2275 0.1275 1.3550 9400 0.0013 0 0.0013 ... ... 0.246612
0.246155 ... ... 1.1275 0.1275 1.2550 9500 0.0013 0 0.0013 ... ... 0.229292
0.225376 ... ... 1.0275 0.1275 1.1550 9600 0.0013 0 0.0013 ... ... 0.212034
0.204814 ... ... 0.9275 0.1275 1.0550 9700 0.0013 0 0.0013 ... ... 0.194824
0.184463 ... ... 0.8275 0.1275 0.9550 9800 0.0013 0 0.0013 ... ... 0.177638
0.164321 ... ... 0.7275 0.1275 0.8550 9900 0.0013 0 0.0013 ... ... 0.160463
0.144383 ... ... 0.6288 0.1263 0.7550 10000 0.0013 -0.0013 0.0025 ... ... 0.143272
0.138335 ... ... 0.5300 0.1263 0.6563 10100 0.0013 -0.0025 0.0038 ... ... 0.126025
0.134314 ... ... 0.5100 0.1263 0.6363 10120 0.0013 -0.0025 0.0038 ... ... 0.122568
0.130296 ... ... 0.4913 0.1250 0.6163 10140 0.0013 -0.0025 0.0038 ... ... 0.119103
0.126282 ... ... 0.4713 0.1250 0.5963 10160 0.0025 -0.0025 0.0050 ... ... 0.127972
0.122271 ... ... 0.4525 0.1238 0.5763 10180 0.0025 -0.0025 0.0050 ... ... 0.124218
0.118264 ... ... 0.4325 0.1238 0.5563 10200 0.0025 -0.0025 0.0050 ... ... 0.120455
0.123046 ... ... 0.4138 0.1238 0.5375 10220 0.0025 -0.0038 0.0063 ... ... 0.116684
0.118902 ... ... 0.3938 0.1238 0.5175 10240 0.0025 -0.0050 0.0075 ... ... 0.112904
0.114757 ... ... 0.3750 0.1225 0.4975 10260 0.0038 -0.0050 0.0088 ... ... 0.116948
0.117227 ... ... 0.3563 0.1225 0.4788 10280 0.0038 -0.0063 0.0100 ... ... 0.112949
0.11294 ... ... 0.3375 0.1213 0.4588 10300 0.0050 -0.0063 0.0113 ... ... 0.115021
0.114052 ... ... 0.3200 0.1200 0.4400 10320 0.0050 -0.0075 0.0125 ... ... 0.110835
0.114314 ... ... 0.3025 0.1188 0.4213 10340 0.0063 -0.0088 0.0150 ... ... 0.111639
0.113927 ... ... 0.2850 0.1175 0.4025 10360 0.0075 -0.0100 0.0175 ... ... 0.111659
0.113017 ... ... 0.2675 0.1163 0.3838 10380 0.0088 -0.0113 0.0200 ... ... 0.111065
0.111664 ... ... 0.2513 0.1138 0.3650 10400 0.0100 -0.0138 0.0238 ... ... 0.109974
0.109928 ... ... 0.2350 0.1113 0.3463 10420 0.0125 -0.0150 0.0275 ... ... 0.111546
0.110676 ... ... 0.2188 0.1100 0.3288 10440 0.0138 -0.0188 0.0325 ... ... 0.109439
0.110676 ... ... 0.2038 0.1075 0.3113 10460 0.0163 -0.0213 0.0375 ... ... 0.109621
0.110061 ... ... 0.1900 0.1038 0.2938 10480 0.0188 -0.0238 0.0425 ... ... 0.109154
0.108911 ... ... 0.1763 0.1000 0.2763 10500 0.0225 -0.0263 0.0488 ... ... 0.110299
0.109318 ... ... 0.1625 0.0975 0.2600 10520 0.0250 -0.0300 0.0550 ... ... 0.108652
0.109039 ... ... 0.1500 0.0938 0.2438 10540 0.0300 -0.0325 0.0625 ... ... 0.110347
0.109932 ... ... 0.1375 0.0913 0.2288 10560 0.0338 -0.0363 0.0700 ... ... 0.10945
0.110097 ... ... 0.1263 0.0875 0.2138 10580 0.0388 -0.0400 0.0788 ... ... 0.109688
0.109618 ... ... 0.1163 0.0825 0.1988 10600 0.0450 -0.0438 0.0888 ... ... 0.110852
0.110066 ... ... 0.1050 0.0800 0.1850 10620 0.0500 -0.0488 0.0988 ... ... 0.109779
0.111302 ... ... 0.0963 0.0763 0.1725 10640 0.0575 -0.0513 0.1088 ... ... 0.111067
0.110425 ... ... 0.0875 0.0713 0.1588 10660 0.0638 -0.0563 0.1200 ... ... 0.110237
0.111712 ... ... 0.0788 0.0688 0.1475 10680 0.0725 -0.0588 0.1313 ... ... 0.111567
0.110973 ... ... 0.0713 0.0638 0.1350 10700 0.0800 -0.0638 0.1438 ... ... 0.110869
0.112283 ... ... 0.0638 0.0613 0.1250 10720 0.0900 -0.0663 0.1563 ... ... 0.112218
0.111625 ... ... 0.0575 0.0563 0.1138 10740 0.0988 -0.0713 0.1700 ... ... 0.111598
0.11166 ... ... 0.0513 0.0525 0.1038 10760 0.1088 -0.0750 0.1838 ... ... 0.111669
0.112384 ... ... 0.0463 0.0488 0.0950 10780 0.1200 -0.0788 0.1988 ... ... 0.112431
0.112491 0.0850 0.0850 0.0413 0.0450 0.0863 10800 0.1313 -0.0825 0.2138 ... ... 0.112575
0.113322 ... ... 0.0363 0.0425 0.0788 10820 0.1438 -0.0850 0.2288 ... ... 0.113445
0.113559 ... ... 0.0325 0.0388 0.0713 10840 0.1563 -0.0888 0.2450 ... ... 0.113723
0.113182 ... ... 0.0288 0.0350 0.0638 10860 0.1688 -0.0925 0.2613 ... ... 0.11339
0.113612 ... ... 0.0263 0.0313 0.0575 10880 0.1825 -0.0950 0.2775 ... ... 0.113867
0.114946 ... ... 0.0225 0.0300 0.0525 10900 0.1963 -0.0988 0.2950 ... ... 0.113751
0.114204 ... ... 0.0200 0.0263 0.0463 10920 0.2113 -0.1013 0.3125 ... ... 0.114565
0.114406 ... ... 0.0188 0.0225 0.0413 10940 0.2263 -0.1038 0.3300 ... ... 0.11483
0.115716 ... ... 0.0163 0.0213 0.0375 10960 0.2425 -0.1063 0.3488 ... ... 0.116207
0.116548 ... ... 0.0150 0.0188 0.0338 10980 0.2575 -0.1088 0.3663 ... ... 0.11532
0.116865 ... ... 0.0125 0.0175 0.0300 11000 0.2738 -0.1113 0.3850 ... ... 0.115617
0.116607 ... ... 0.0113 0.0150 0.0263 11020 0.2913 -0.1125 0.4038 ... ... 0.117357
0.117858 ... ... 0.0113 0.0125 0.0238 11040 0.3088 -0.1138 0.4225 ... ... 0.11871
0.118676 ... ... 0.0100 0.0113 0.0213 11060 0.3263 -0.1150 0.4413 ... ... 0.119646
0.119013 ... ... 0.0088 0.0100 0.0188 11080 0.3438 -0.1175 0.4613 ... ... 0.120123
0.121412 ... ... 0.0088 0.0088 0.0175 11100 0.3613 -0.1188 0.4800 ... ... 0.120077
0.123562 ... ... 0.0075 0.0088 0.0163 11120 0.3800 -0.1188 0.4988 ... ... 0.122231
0.122529 ... ... 0.0075 0.0063 0.0138 11140 0.3988 -0.1200 0.5188 ... ... 0.124123
0.12395 ... ... 0.0063 0.0063 0.0125 11160 0.4175 -0.1213 0.5388 ... ... 0.125737
0.128369 ... ... 0.0063 0.0063 0.0125 11180 0.4363 -0.1213 0.5575 ... ... 0.127048
0.129347 ... ... 0.0050 0.0063 0.0113 11200 0.4550 -0.1225 0.5775 ... ... 0.128026
0.129952 ... ... 0.0050 0.0050 0.0100 11220 0.4750 -0.1225 0.5975 ... ... 0.132368
0.130128 ... ... 0.0050 0.0038 0.0088 11240 0.4938 -0.1225 0.6163 ... ... 0.13287
0.134172 ... ... 0.0050 0.0038 0.0088 11260 0.5125 -0.1238 0.6363 ... ... 0.132938
0.133724 ... ... 0.0038 0.0038 0.0075 11280 0.5325 -0.1238 0.6563 ... ... 0.13705
0.137621 ... ... 0.0038 0.0038 0.0075 11300 0.5513 -0.1250 0.6763 ... ... 0.136498
0.136416 ... ... 0.0038 0.0025 0.0063 11320 0.5713 -0.1238 0.6950 ... ... 0.140485
0.140165 ... ... 0.0038 0.0025 0.0063 11340 0.5900 -0.1250 0.7150 ... ... 0.139186
0.14389 ... ... 0.0038 0.0025 0.0063 11360 0.6100 -0.1250 0.7350 ... ... 0.143052
0.14516 ... ... 0.0025 0.0025 0.0050 11400 0.6488 -0.1263 0.7750 ... ... 0.144544
0.155022 ... ... 0.0025 0.0013 0.0038 11500 0.7475 -0.1263 0.8738 ... ... 0.155416
0.16128 ... ... 0.0013 0.0013 0.0025 11600 0.8463 -0.1275 0.9738 ... ... 0.163424
0.161094 ... ... 0.0013 0 0.0013 11700 0.9450 -0.1275 1.0725 ... ... 0.167063
0.175183 ... ... 0.0013 0 0.0013 11800 1.0450 -0.1275 1.1725 ... ... 0.183948
0.18901 ... ... 0.0013 0 0.0013 11900 1.1450 -0.1275 1.2725 ... ... 0.200692
0.202606 ... ... 0.0013 0 0.0013 12000 1.2450 -0.1275 1.3725 ... ... 0.217297
0.215977 ... ... 0.0013 0 0.0013 12100 1.3450 -0.1275 1.4725 ... ... 0.233764
0.229142 ... ... 0.0013 0 0.0013 12200 1.4450 -0.1275 1.5725 ... ... 0.250097
0.242109 ... ... 0.0013 0 0.0013 12300 1.5450 -0.1275 1.6725 ... ... 0.266297
0.254891 ... ... 0.0013 0 0.0013 12400 1.6450 -0.1275 1.7725 ... ... 0.282366
0.267489 ... ... 0.0013 0 0.0013 12500 1.7450 -0.1275 1.8725 ... ... 0.298307
0.279923 ... ... 0.0013 0 0.0013 12600 1.8450 -0.1275 1.9725 ... ... 0.314122
0.292196 ... ... 0.0013 0 0.0013 12700 1.9450 -0.1275 2.0725 ... ... 0.329812
0.304304 ... ... 0.0013 0 0.0013 12800 2.0450 -0.1275 2.1725 ... ... 0.345381
0.316262 ... ... 0.0013 0 0.0013 12900 2.1450 -0.1275 2.2725 ... ... 0.360829
0.328083 ... ... 0.0013 0 0.0013 13000 2.2450 -0.1275 2.3725 ... ... 0.376159
0.339763 ... ... 0.0013 0 0.0013 13100 2.3450 -0.1275 2.4725 ... ... 0.391373
0.351296 ... ... 0.0013 0 0.0013 13200 2.4450 -0.1275 2.5725 ... ... 0.406472
0.362699 ... ... 0.0013 0 0.0013 13300 2.5450 -0.1275 2.6725 ... ... 0.421458
0.373983 ... ... 0.0013 0 0.0013 13400 2.6450 -0.1275 2.7725 ... ... 0.436333
0.385147 ... ... 0.0013 0 0.0013 13500 2.7450 -0.1275 2.8725 ... ... 0.451099
0.396179 ... ... 0.0013 0 0.0013 13600 2.8450 -0.1275 2.9725 ... ... 0.465757

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.