DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.7175
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.856433 ... ... 3.3300 -0.0125 3.3175 7400 0.0013 0 0.0013 ... ... 0.754108
0.794662 ... ... 3.1300 -0.0125 3.1175 7600 0.0013 0 0.0013 ... ... 0.704187
0.734521 ... ... 2.9300 -0.0125 2.9175 7800 0.0013 0 0.0013 ... ... 0.65535
0.67592 ... ... 2.7300 -0.0125 2.7175 8000 0.0013 0 0.0013 ... ... 0.60754
0.618783 ... ... 2.5300 -0.0125 2.5175 8200 0.0013 0 0.0013 ... ... 0.560685
0.563038 ... ... 2.3300 -0.0125 2.3175 8400 0.0013 0 0.0013 ... ... 0.5147
0.535667 ... ... 2.2300 -0.0125 2.2175 8500 0.0013 0 0.0013 ... ... 0.492007
0.50862 ... ... 2.1300 -0.0125 2.1175 8600 0.0013 0 0.0013 ... ... 0.469504
0.481888 ... ... 2.0300 -0.0125 2.0175 8700 0.0013 0 0.0013 ... ... 0.447191
0.455464 ... ... 1.9300 -0.0125 1.9175 8800 0.0013 0 0.0013 ... ... 0.425048
0.429341 ... ... 1.8300 -0.0125 1.8175 8900 0.0013 0 0.0013 ... ... 0.403052
0.403513 ... ... 1.7300 -0.0125 1.7175 9000 0.0013 0 0.0013 ... ... 0.38122
0.377975 ... ... 1.6300 -0.0125 1.6175 9100 0.0013 0 0.0013 ... ... 0.359528
0.352717 ... ... 1.5300 -0.0125 1.5175 9200 0.0013 0 0.0013 ... ... 0.337954
0.327734 ... ... 1.4300 -0.0125 1.4175 9300 0.0013 0 0.0013 ... ... 0.316506
0.30302 ... ... 1.3300 -0.0125 1.3175 9400 0.0013 0 0.0013 ... ... 0.295151
0.278569 ... ... 1.2300 -0.0125 1.2175 9500 0.0013 0 0.0013 ... ... 0.273887
0.254375 ... ... 1.1300 -0.0125 1.1175 9600 0.0013 0 0.0013 ... ... 0.252691
0.230434 ... ... 1.0300 -0.0125 1.0175 9700 0.0013 0 0.0013 ... ... 0.231547
0.206739 ... ... 0.9300 -0.0125 0.9175 9800 0.0013 0 0.0013 ... ... 0.210428
0.204589 ... ... 0.8313 -0.0125 0.8188 9900 0.0013 0 0.0013 ... ... 0.189305
0.180632 ... ... 0.7313 -0.0125 0.7188 10000 0.0013 0 0.0013 ... ... 0.168152
0.156804 ... ... 0.6313 -0.0125 0.6188 10100 0.0013 0 0.0013 ... ... 0.146918
0.152048 ... ... 0.6113 -0.0125 0.5988 10120 0.0013 0 0.0013 ... ... 0.142653
0.147293 ... ... 0.5913 -0.0125 0.5788 10140 0.0025 0 0.0025 ... ... 0.153246
0.142542 ... ... 0.5713 -0.0125 0.5588 10160 0.0025 0 0.0025 ... ... 0.148623
0.149448 ... ... 0.5525 -0.0125 0.5400 10180 0.0025 0 0.0025 ... ... 0.143988
0.144488 ... ... 0.5325 -0.0125 0.5200 10200 0.0025 0 0.0025 ... ... 0.139343
0.139522 ... ... 0.5125 -0.0125 0.5000 10220 0.0038 0 0.0038 ... ... 0.144343
0.143061 ... ... 0.4938 -0.0125 0.4813 10240 0.0038 0 0.0038 ... ... 0.13943
0.137896 ... ... 0.4738 -0.0125 0.4613 10260 0.0038 0 0.0038 ... ... 0.1345
0.132719 ... ... 0.4550 -0.0138 0.4413 10280 0.0050 0 0.0050 ... ... 0.136858
0.13422 ... ... 0.4350 -0.0125 0.4225 10300 0.0050 -0.0013 0.0063 ... ... 0.131694
0.128848 ... ... 0.4163 -0.0138 0.4025 10320 0.0063 0 0.0063 ... ... 0.132514
0.12906 ... ... 0.3975 -0.0138 0.3838 10340 0.0063 -0.0013 0.0075 ... ... 0.12713
0.128443 ... ... 0.3788 -0.0138 0.3650 10360 0.0075 -0.0013 0.0088 ... ... 0.126818
0.127158 ... ... 0.3600 -0.0138 0.3463 10380 0.0088 -0.0025 0.0113 ... ... 0.125774
0.125315 ... ... 0.3425 -0.0150 0.3275 10400 0.0100 -0.0025 0.0125 ... ... 0.124124
0.126536 ... ... 0.3250 -0.0150 0.3100 10420 0.0125 -0.0025 0.0150 ... ... 0.125552
0.126718 ... ... 0.3075 -0.0150 0.2925 10440 0.0150 -0.0025 0.0175 ... ... 0.125892
0.126066 ... ... 0.2900 -0.0150 0.2750 10460 0.0175 -0.0025 0.0200 ... ... 0.125363
0.127341 ... ... 0.2738 -0.0150 0.2588 10480 0.0213 -0.0025 0.0238 ... ... 0.126752
0.127613 ... ... 0.2575 -0.0150 0.2425 10500 0.0250 -0.0025 0.0275 ... ... 0.127116
0.127044 ... ... 0.2425 -0.0163 0.2263 10520 0.0288 -0.0038 0.0325 ... ... 0.126623
0.127849 ... ... 0.2275 -0.0163 0.2113 10540 0.0338 -0.0038 0.0375 ... ... 0.127494
0.12775 ... ... 0.2125 -0.0163 0.1963 10560 0.0400 -0.0025 0.0425 ... ... 0.129444
0.128749 ... ... 0.1975 -0.0150 0.1825 10580 0.0450 -0.0038 0.0488 ... ... 0.128503
0.128849 ... ... 0.1838 -0.0150 0.1688 10600 0.0513 -0.0038 0.0550 0.0550 0.0550 0.128648
0.12988 ... ... 0.1713 -0.0150 0.1563 10620 0.0588 -0.0025 0.0613 0.0500 0.0500 0.129719
0.130042 ... ... 0.1588 -0.0150 0.1438 10640 0.0663 -0.0025 0.0688 0.0650 0.0650 0.129918
0.129386 ... ... 0.1463 -0.0150 0.1313 10660 0.0738 -0.0025 0.0763 ... ... 0.129296
0.129577 ... ... 0.1350 -0.0150 0.1200 10680 0.0825 -0.0025 0.0850 ... ... 0.129519
0.128948 ... ... 0.1238 -0.0150 0.1088 10700 0.0913 -0.0025 0.0938 0.0900 0.0700 0.128922
0.129121 ... ... 0.1125 -0.0138 0.0988 10720 0.1013 -0.0013 0.1025 ... ... 0.129125
0.128471 ... ... 0.1038 -0.0150 0.0888 10740 0.1113 -0.0025 0.1138 ... ... 0.128506
0.12862 ... ... 0.0938 -0.0138 0.0800 10760 0.1225 -0.0013 0.1238 ... ... 0.128686
0.129603 ... ... 0.0850 -0.0125 0.0725 10780 0.1350 0 0.1350 ... ... 0.129701
0.129798 ... ... 0.0775 -0.0125 0.0650 10800 0.1463 -0.0013 0.1475 ... ... 0.128233
0.129177 ... ... 0.0700 -0.0125 0.0575 10820 0.1600 0 0.1600 ... ... 0.129346
0.129488 ... ... 0.0625 -0.0113 0.0513 10840 0.1738 0.0013 0.1725 ... ... 0.129697
0.128994 ... ... 0.0563 -0.0113 0.0450 10860 0.1875 0.0013 0.1863 ... ... 0.129247
0.129583 ... ... 0.0500 -0.0100 0.0400 10880 0.2025 0.0025 0.2000 ... ... 0.129884
0.1294 ... ... 0.0450 -0.0100 0.0350 10900 0.2175 0.0038 0.2138 ... ... 0.129758
0.130549 ... ... 0.0400 -0.0088 0.0313 10920 0.2338 0.0050 0.2288 ... ... 0.130967
0.131014 ... ... 0.0350 -0.0075 0.0275 10940 0.2500 0.0050 0.2450 ... ... 0.131502
0.130708 ... ... 0.0313 -0.0075 0.0238 10960 0.2663 0.0063 0.2600 ... ... 0.131277
0.132201 ... ... 0.0275 -0.0063 0.0213 10980 0.2838 0.0063 0.2775 ... ... 0.132857
0.133095 ... ... 0.0238 -0.0050 0.0188 11000 0.3000 0.0063 0.2938 ... ... 0.130987
0.133324 ... ... 0.0213 -0.0050 0.0163 11020 0.3188 0.0075 0.3113 ... ... 0.134202
0.13277 ... ... 0.0188 -0.0050 0.0138 11040 0.3363 0.0075 0.3288 ... ... 0.1338
0.134978 ... ... 0.0163 -0.0038 0.0125 11060 0.3550 0.0088 0.3463 ... ... 0.136146
0.136778 ... ... 0.0150 -0.0038 0.0113 11080 0.3738 0.0088 0.3650 ... ... 0.138104
0.138125 ... ... 0.0138 -0.0038 0.0100 11100 0.3925 0.0100 0.3825 ... ... 0.139636
0.138958 ... ... 0.0125 -0.0038 0.0088 11120 0.4113 0.0100 0.4013 ... ... 0.140691
0.144103 ... ... 0.0113 -0.0025 0.0088 11140 0.4300 0.0100 0.4200 ... ... 0.141197
0.144173 ... ... 0.0100 -0.0025 0.0075 11160 0.4500 0.0100 0.4400 ... ... 0.146326
0.143499 ... ... 0.0088 -0.0025 0.0063 11180 0.4688 0.0100 0.4588 ... ... 0.146022
0.148279 ... ... 0.0088 -0.0025 0.0063 11200 0.4888 0.0113 0.4775 ... ... 0.150968
0.153023 ... ... 0.0075 -0.0013 0.0063 11220 0.5075 0.0100 0.4975 ... ... 0.149683
0.151039 ... ... 0.0075 -0.0025 0.0050 11240 0.5275 0.0113 0.5163 ... ... 0.154448
0.155576 ... ... 0.0063 -0.0013 0.0050 11260 0.5475 0.0113 0.5363 ... ... 0.159184
0.160082 ... ... 0.0063 -0.0013 0.0050 11280 0.5663 0.0113 0.5550 ... ... 0.156473
0.156334 ... ... 0.0050 -0.0013 0.0038 11300 0.5863 0.0113 0.5750 ... ... 0.161032
0.160625 ... ... 0.0050 -0.0013 0.0038 11320 0.6063 0.0113 0.5950 ... ... 0.16557
0.164889 ... ... 0.0050 -0.0013 0.0038 11340 0.6250 0.0113 0.6138 ... ... 0.160872
0.169127 ... ... 0.0050 -0.0013 0.0038 11360 0.6450 0.0113 0.6338 ... ... 0.165232
0.166431 ... ... 0.0038 -0.0013 0.0025 11400 0.6850 0.0125 0.6725 ... ... 0.173901
0.186114 ... ... 0.0025 0 0.0025 11500 0.7838 0.0125 0.7713 ... ... 0.182357
0.186964 ... ... 0.0013 0 0.0013 11600 0.8838 0.0125 0.8713 ... ... 0.202798
0.204473 ... ... 0.0013 0 0.0013 11700 0.9825 0.0125 0.9700 ... ... 0.202616
0.221662 ... ... 0.0013 0 0.0013 11800 1.0825 0.0125 1.0700 ... ... 0.222278
0.238538 ... ... 0.0013 0 0.0013 11900 1.1825 0.0125 1.1700 ... ... 0.241774
0.255137 ... ... 0.0013 0 0.0013 12000 1.2825 0.0125 1.2700 ... ... 0.261108
0.271466 ... ... 0.0013 0 0.0013 12100 1.3825 0.0125 1.3700 ... ... 0.280282
0.287545 ... ... 0.0013 0 0.0013 12200 1.4825 0.0125 1.4700 ... ... 0.299299
0.303387 ... ... 0.0013 0 0.0013 12300 1.5825 0.0125 1.5700 ... ... 0.318162
0.319006 ... ... 0.0013 0 0.0013 12400 1.6825 0.0125 1.6700 ... ... 0.336873
0.3344 ... ... 0.0013 0 0.0013 12500 1.7825 0.0125 1.7700 ... ... 0.355435
0.349598 ... ... 0.0013 0 0.0013 12600 1.8825 0.0125 1.8700 ... ... 0.37385
0.3646 ... ... 0.0013 0 0.0013 12700 1.9825 0.0125 1.9700 ... ... 0.39212
0.379395 ... ... 0.0013 0 0.0013 12800 2.0825 0.0125 2.0700 ... ... 0.410249
0.39402 ... ... 0.0013 0 0.0013 12900 2.1825 0.0125 2.1700 ... ... 0.428238
0.408474 ... ... 0.0013 0 0.0013 13000 2.2825 0.0125 2.2700 ... ... 0.44609
0.42275 ... ... 0.0013 0 0.0013 13100 2.3825 0.0125 2.3700 ... ... 0.463806
0.436854 ... ... 0.0013 0 0.0013 13200 2.4825 0.0125 2.4700 ... ... 0.481388
0.4508 ... ... 0.0013 0 0.0013 13300 2.5825 0.0125 2.5700 ... ... 0.498839
0.464604 ... ... 0.0013 0 0.0013 13400 2.6825 0.0125 2.6700 ... ... 0.516161
0.478252 ... ... 0.0013 0 0.0013 13500 2.7825 0.0125 2.7700 ... ... 0.533355
0.491746 ... ... 0.0013 0 0.0013 13600 2.8825 0.0125 2.8700 ... ... 0.550423

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.