DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.2550
Expiration Date: 04/25/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.785531 ... ... 2.8475 0.2075 3.0550 7200 0.0013 0 0.0013 ... ... 0.67228
0.724572 ... ... 2.6475 0.2075 2.8550 7400 0.0013 0 0.0013 ... ... 0.624466
0.694717 ... ... 2.5475 0.2075 2.7550 7500 0.0013 0 0.0013 ... ... 0.600967
0.665263 ... ... 2.4475 0.2075 2.6550 7600 0.0013 0 0.0013 ... ... 0.577734
0.6362 ... ... 2.3475 0.2075 2.5550 7700 0.0013 0 0.0013 ... ... 0.554738
0.607517 ... ... 2.2475 0.2075 2.4550 7800 0.0013 0 0.0013 ... ... 0.531975
0.579204 ... ... 2.1475 0.2075 2.3550 7900 0.0013 0 0.0013 ... ... 0.50944
0.551251 ... ... 2.0475 0.2075 2.2550 8000 0.0013 0 0.0013 ... ... 0.487124
0.52365 ... ... 1.9475 0.2075 2.1550 8100 0.0013 0 0.0013 ... ... 0.465005
0.496391 ... ... 1.8475 0.2075 2.0550 8200 0.0013 0 0.0013 ... ... 0.44309
0.469466 ... ... 1.7475 0.2075 1.9550 8300 0.0013 0 0.0013 ... ... 0.421365
0.442866 ... ... 1.6475 0.2075 1.8550 8400 0.0013 0 0.0013 ... ... 0.399803
0.416585 ... ... 1.5475 0.2075 1.7550 8500 0.0013 0 0.0013 ... ... 0.37841
0.390613 ... ... 1.4475 0.2075 1.6550 8600 0.0013 0 0.0013 ... ... 0.357184
0.364944 ... ... 1.3475 0.2075 1.5550 8700 0.0013 0 0.0013 ... ... 0.336084
0.339571 ... ... 1.2488 0.2063 1.4550 8800 0.0013 -0.0013 0.0025 ... ... 0.315119
0.314486 ... ... 1.1488 0.2063 1.3550 8900 0.0013 -0.0013 0.0025 ... ... 0.294276
0.289684 ... ... 1.0500 0.2050 1.2550 9000 0.0013 -0.0025 0.0038 ... ... 0.27353
0.265157 ... ... 0.9513 0.2038 1.1550 9100 0.0013 -0.0025 0.0038 ... ... 0.252872
0.259973 ... ... 0.8525 0.2038 1.0563 9200 0.0013 -0.0050 0.0063 0.0025 0.0025 0.232283
0.235568 ... ... 0.7538 0.2025 0.9563 9300 0.0025 -0.0050 0.0075 0.0038 0.0038 0.232221
0.224442 ... ... 0.6563 0.2013 0.8575 9400 0.0038 -0.0063 0.0100 ... ... 0.223474
0.209784 ... ... 0.5600 0.1988 0.7588 9500 0.0050 -0.0075 0.0125 0.0088 0.0038 0.210186
0.199619 ... ... 0.4650 0.1963 0.6613 9600 0.0075 -0.0113 0.0188 0.0063 0.0063 0.200756
0.184523 ... ... 0.3738 0.1900 0.5638 9700 0.0100 -0.0175 0.0275 0.0200 0.0200 0.18607
0.173882 ... ... 0.2888 0.1800 0.4688 9800 0.0150 -0.0263 0.0413 0.0213 0.0138 0.175517
0.162845 0.2975 0.2888 0.2125 0.1638 0.3763 9900 0.0213 -0.0438 0.0650 0.0325 0.0325 0.161523
0.153459 0.2825 0.2500 0.1475 0.1413 0.2888 10000 0.0350 -0.0650 0.1000 0.1075 0.0363 0.154977
0.146944 0.1988 0.1963 0.0963 0.1138 0.2100 10100 0.0563 -0.0925 0.1488 0.1100 0.0600 0.148398
0.143142 0.1338 0.0888 0.0588 0.0850 0.1438 10200 0.0888 -0.1225 0.2113 0.1088 0.0875 0.143031
0.14164 0.0875 0.0600 0.0350 0.0575 0.0925 10300 0.1375 -0.1500 0.2875 0.2338 0.2338 0.14173
0.143709 0.0575 0.0250 0.0200 0.0375 0.0575 10400 0.2013 -0.1700 0.3713 0.2000 0.2000 0.142273
0.145524 0.0138 0.0138 0.0113 0.0225 0.0338 10500 0.2788 -0.1850 0.4638 0.3550 0.3450 0.146199
0.150202 0.0200 0.0163 0.0075 0.0125 0.0200 10600 0.3650 -0.1950 0.5600 ... ... 0.151461
0.157698 ... ... 0.0050 0.0075 0.0125 10700 0.4575 -0.2000 0.6575 ... ... 0.159889
0.168859 ... ... 0.0038 0.0050 0.0088 10800 0.5525 -0.2025 0.7550 ... ... 0.167231
0.179631 ... ... 0.0025 0.0038 0.0063 10900 0.6500 -0.2038 0.8538 ... ... 0.178369
0.193196 0.0050 0.0050 0.0025 0.0025 0.0050 11000 0.7488 -0.2050 0.9538 ... ... 0.192718
0.203633 ... ... 0.0013 0.0025 0.0038 11100 0.8475 -0.2063 1.0538 ... ... 0.204383
0.20972 ... ... 0.0013 0.0013 0.0025 11200 0.9475 -0.2050 1.1525 ... ... 0.224976
0.227615 ... ... 0.0013 0.0013 0.0025 11300 1.0463 -0.2063 1.2525 1.0625 1.0550 0.232508
0.224229 ... ... 0.0013 0 0.0013 11400 1.1450 -0.2075 1.3525 ... ... 0.234877
0.240313 0.0013 0.0013 0.0013 0 0.0013 11500 1.2450 -0.2075 1.4525 ... ... 0.254261
0.256126 ... ... 0.0013 0 0.0013 11600 1.3450 -0.2075 1.5525 ... ... 0.273478
0.271687 ... ... 0.0013 0 0.0013 11700 1.4450 -0.2075 1.6525 ... ... 0.292531
0.28701 ... ... 0.0013 0 0.0013 11800 1.5450 -0.2075 1.7525 ... ... 0.311423
0.30211 ... ... 0.0013 0 0.0013 11900 1.6450 -0.2075 1.8525 ... ... 0.330156
0.316985 ... ... 0.0013 0 0.0013 12000 1.7450 -0.2075 1.9525 ... ... 0.348734
0.331663 ... ... 0.0013 0 0.0013 12100 1.8450 -0.2075 2.0525 ... ... 0.367159
0.346146 ... ... 0.0013 0 0.0013 12200 1.9450 -0.2075 2.1525 ... ... 0.385434
0.360429 ... ... 0.0013 0 0.0013 12300 2.0450 -0.2075 2.2525 ... ... 0.40356
0.374529 ... ... 0.0013 0 0.0013 12400 2.1450 -0.2075 2.3525 ... ... 0.421541
0.388465 ... ... 0.0013 0 0.0013 12500 2.2450 -0.2075 2.4525 ... ... 0.439379
0.402229 ... ... 0.0013 0 0.0013 12600 2.3450 -0.2075 2.5525 ... ... 0.457076
0.415817 ... ... 0.0013 0 0.0013 12700 2.4450 -0.2075 2.6525 ... ... 0.474634
0.429248 ... ... 0.0013 0 0.0013 12800 2.5450 -0.2075 2.7525 ... ... 0.492056
0.442532 ... ... 0.0013 0 0.0013 12900 2.6450 -0.2075 2.8525 ... ... 0.509344
0.45567 ... ... 0.0013 0 0.0013 13000 2.7450 -0.2075 2.9525 ... ... 0.526499
0.468652 ... ... 0.0013 0 0.0013 13100 2.8450 -0.2075 3.0525 ... ... 0.543525
0.481493 ... ... 0.0013 0 0.0013 13200 2.9450 -0.2075 3.1525 ... ... 0.560423
0.494199 ... ... 0.0013 0 0.0013 13300 3.0450 -0.2075 3.2525 ... ... 0.577195
0.506772 ... ... 0.0013 0 0.0013 13400 3.1450 -0.2075 3.3525 ... ... 0.593842
0.531525 ... ... 0.0013 0 0.0013 13600 3.3450 -0.2075 3.5525 ... ... 0.626773
0.555784 ... ... 0.0013 0 0.0013 13800 3.5450 -0.2075 3.7525 ... ... 0.659229
0.579572 ... ... 0.0013 0 0.0013 14000 3.7450 -0.2075 3.9525 ... ... 0.691224
0.602887 ... ... 0.0013 0 0.0013 14200 3.9450 -0.2075 4.1525 ... ... 0.722772
0.625782 ... ... 0.0013 0 0.0013 14400 4.1450 -0.2075 4.3525 ... ... 0.753886
0.648269 ... ... 0.0013 0 0.0013 14600 4.3450 -0.2075 4.5525 ... ... 0.784578
0.670343 ... ... 0.0013 0 0.0013 14800 4.5450 -0.2075 4.7525 ... ... 0.814859
0.692028 ... ... 0.0013 0 0.0013 15000 4.7450 -0.2075 4.9525 ... ... 0.84474
0.713347 ... ... 0.0013 0 0.0013 15200 4.9450 -0.2075 5.1525 ... ... 0.874233
0.734321 ... ... 0.0013 0 0.0013 15400 5.1450 -0.2075 5.3525 ... ... 0.903347
0.754938 ... ... 0.0013 0 0.0013 15600 5.3450 -0.2075 5.5525 ... ... 0.932093

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.