DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.6900
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.047074 ... ... 3.2425 0.0475 3.2900 7400 0.0013 0 0.0013 ... ... 0.98128
0.971045 ... ... 3.0425 0.0475 3.0900 7600 0.0013 0 0.0013 ... ... 0.915883
0.897015 ... ... 2.8425 0.0475 2.8900 7800 0.0013 0 0.0013 ... ... 0.851899
0.824876 ... ... 2.6425 0.0475 2.6900 8000 0.0013 0 0.0013 ... ... 0.789264
0.754538 ... ... 2.4425 0.0475 2.4900 8200 0.0013 0 0.0013 ... ... 0.727866
0.685912 ... ... 2.2425 0.0475 2.2900 8400 0.0013 0 0.0013 ... ... 0.66761
0.652216 ... ... 2.1425 0.0475 2.1900 8500 0.0013 0 0.0013 ... ... 0.637865
0.618916 ... ... 2.0425 0.0475 2.0900 8600 0.0013 0 0.0013 ... ... 0.60838
0.586005 ... ... 1.9425 0.0475 1.9900 8700 0.0013 0 0.0013 ... ... 0.579137
0.553474 ... ... 1.8425 0.0475 1.8900 8800 0.0013 0 0.0013 ... ... 0.550107
0.566023 ... ... 1.7425 0.0488 1.7913 8900 0.0013 0 0.0013 ... ... 0.521276
0.533464 ... ... 1.6425 0.0488 1.6913 9000 0.0013 0 0.0013 ... ... 0.492661
0.501227 ... ... 1.5438 0.0475 1.5913 9100 0.0013 0 0.0013 ... ... 0.464215
0.469291 ... ... 1.4438 0.0475 1.4913 9200 0.0013 0 0.0013 ... ... 0.435928
0.437645 ... ... 1.3438 0.0475 1.3913 9300 0.0013 0 0.0013 ... ... 0.407802
0.406279 ... ... 1.2438 0.0475 1.2913 9400 0.0013 0 0.0013 ... ... 0.379795
0.375178 ... ... 1.1438 0.0475 1.1913 9500 0.0013 0 0.0013 ... ... 0.3519
0.344316 ... ... 1.0438 0.0475 1.0913 9600 0.0013 0 0.0013 ... ... 0.324091
0.313678 ... ... 0.9438 0.0475 0.9913 9700 0.0013 0 0.0013 ... ... 0.296336
0.283231 ... ... 0.8438 0.0475 0.8913 9800 0.0013 0 0.0013 ... ... 0.268619
0.252957 ... ... 0.7438 0.0475 0.7913 9900 0.0013 0 0.0013 ... ... 0.240878
0.2228 ... ... 0.6438 0.0475 0.6913 10000 0.0013 0 0.0013 ... ... 0.213079
0.204753 ... ... 0.5838 0.0475 0.6313 10060 0.0013 0 0.0013 ... ... 0.196354
0.19874 ... ... 0.5638 0.0475 0.6113 10080 0.0013 0 0.0013 ... ... 0.190759
0.192725 ... ... 0.5438 0.0475 0.5913 10100 0.0013 0 0.0013 ... ... 0.185158
0.18671 ... ... 0.5238 0.0475 0.5713 10120 0.0013 0 0.0013 ... ... 0.179555
0.180695 ... ... 0.5038 0.0475 0.5513 10140 0.0013 0 0.0013 ... ... 0.173943
0.174682 ... ... 0.4838 0.0475 0.5313 10160 0.0013 0 0.0013 ... ... 0.168318
0.168668 ... ... 0.4638 0.0475 0.5113 10180 0.0013 0 0.0013 ... ... 0.162678
0.162648 ... ... 0.4438 0.0475 0.4913 10200 0.0013 0 0.0013 ... ... 0.157028
0.156621 ... ... 0.4238 0.0475 0.4713 10220 0.0013 0 0.0013 ... ... 0.151371
0.150589 ... ... 0.4038 0.0475 0.4513 10240 0.0013 0 0.0013 ... ... 0.145695
0.144555 ... ... 0.3838 0.0475 0.4313 10260 0.0013 0 0.0013 ... ... 0.139999
0.138513 ... ... 0.3638 0.0475 0.4113 10280 0.0013 0 0.0013 ... ... 0.13429
0.132458 ... ... 0.3438 0.0475 0.3913 10300 0.0013 0 0.0013 ... ... 0.128564
0.126391 ... ... 0.3238 0.0475 0.3713 10320 0.0013 0 0.0013 ... ... 0.122811
0.120315 ... ... 0.3038 0.0475 0.3513 10340 0.0013 0 0.0013 ... ... 0.117036
0.114222 ... ... 0.2850 0.0463 0.3313 10360 0.0013 -0.0013 0.0025 ... ... 0.111239
0.108109 ... ... 0.2650 0.0463 0.3113 10380 0.0013 -0.0013 0.0025 ... ... 0.105408
0.101977 ... ... 0.2463 0.0450 0.2913 10400 0.0013 -0.0025 0.0038 ... ... 0.09955
0.09582 ... ... 0.2275 0.0438 0.2713 10420 0.0025 -0.0025 0.0050 ... ... 0.105609
0.100424 ... ... 0.2088 0.0438 0.2525 10440 0.0025 -0.0038 0.0063 ... ... 0.099126
0.101538 ... ... 0.1913 0.0425 0.2338 10460 0.0038 -0.0050 0.0088 ... ... 0.100619
0.100714 ... ... 0.1738 0.0413 0.2150 10480 0.0050 -0.0063 0.0113 ... ... 0.100017
0.098544 ... ... 0.1575 0.0388 0.1963 10500 0.0063 -0.0088 0.0150 ... ... 0.098003
0.09532 ... ... 0.1413 0.0363 0.1775 10520 0.0075 -0.0113 0.0188 ... ... 0.094894
0.095088 ... ... 0.1263 0.0338 0.1600 10540 0.0100 -0.0138 0.0238 ... ... 0.094769
0.093192 ... ... 0.1113 0.0313 0.1425 10560 0.0138 -0.0150 0.0288 ... ... 0.096247
0.092916 ... ... 0.0975 0.0288 0.1263 10580 0.0175 -0.0175 0.0350 ... ... 0.09565
0.093537 ... ... 0.0850 0.0263 0.1113 10600 0.0213 -0.0213 0.0425 ... ... 0.093405
0.094643 ... ... 0.0738 0.0238 0.0975 10620 0.0275 -0.0238 0.0513 ... ... 0.094549
0.093764 ... ... 0.0625 0.0213 0.0838 10640 0.0338 -0.0263 0.0600 ... ... 0.0937
0.095434 ... ... 0.0525 0.0200 0.0725 10660 0.0425 -0.0275 0.0700 ... ... 0.095397
0.095121 ... ... 0.0438 0.0175 0.0613 10680 0.0513 -0.0300 0.0813 ... ... 0.095109
0.09502 0.0500 0.0425 0.0363 0.0150 0.0513 10700 0.0613 -0.0325 0.0938 0.0725 0.0638 0.095032
0.09513 ... ... 0.0300 0.0125 0.0425 10720 0.0725 -0.0350 0.1075 ... ... 0.095166
0.093263 ... ... 0.0250 0.0088 0.0338 10740 0.0838 -0.0388 0.1225 ... ... 0.093326
0.093932 ... ... 0.0200 0.0075 0.0275 10760 0.0975 -0.0400 0.1375 ... ... 0.094025
0.092622 ... ... 0.0163 0.0050 0.0213 10780 0.1113 -0.0425 0.1538 ... ... 0.092753
0.09467 ... ... 0.0125 0.0050 0.0175 10800 0.1263 -0.0438 0.1700 ... ... 0.091965
0.091826 ... ... 0.0113 0.0013 0.0125 10820 0.1425 -0.0450 0.1875 ... ... 0.092066
0.093448 ... ... 0.0088 0.0013 0.0100 10840 0.1600 -0.0463 0.2063 ... ... 0.093763
0.093397 ... ... 0.0075 0 0.0075 10860 0.1775 -0.0475 0.2250 ... ... 0.093816
0.096276 ... ... 0.0063 0 0.0063 10880 0.1963 -0.0475 0.2438 ... ... 0.096808
0.098072 ... ... 0.0050 0 0.0050 10900 0.2150 -0.0475 0.2625 0.2600 0.2600 0.098754
0.098477 ... ... 0.0038 0 0.0038 10920 0.2338 -0.0475 0.2813 ... ... 0.099377
0.096835 ... ... 0.0038 -0.0013 0.0025 10940 0.2525 -0.0488 0.3013 ... ... 0.098103
0.102974 ... ... 0.0025 0 0.0025 10960 0.2725 -0.0475 0.3200 ... ... 0.104402
0.109042 ... ... 0.0025 0 0.0025 10980 0.2925 -0.0475 0.3400 ... ... 0.110635
0.102395 ... ... 0.0025 -0.0013 0.0013 11000 0.3113 -0.0488 0.3600 ... ... 0.105018
0.107857 ... ... 0.0013 0 0.0013 11020 0.3313 -0.0475 0.3788 ... ... 0.110749
0.113265 ... ... 0.0013 0 0.0013 11040 0.3513 -0.0475 0.3988 ... ... 0.116438
0.118631 ... ... 0.0013 0 0.0013 11060 0.3713 -0.0475 0.4188 ... ... 0.12209
0.123956 ... ... 0.0013 0 0.0013 11080 0.3913 -0.0475 0.4388 ... ... 0.127711
0.129235 ... ... 0.0013 0 0.0013 11100 0.4113 -0.0475 0.4588 ... ... 0.133299
0.134477 ... ... 0.0013 0 0.0013 11120 0.4313 -0.0475 0.4788 ... ... 0.138853
0.139686 ... ... 0.0013 0 0.0013 11140 0.4513 -0.0475 0.4988 ... ... 0.144379
0.144857 ... ... 0.0013 0 0.0013 11160 0.4713 -0.0475 0.5188 ... ... 0.149881
0.149989 ... ... 0.0013 0 0.0013 11180 0.4913 -0.0475 0.5388 ... ... 0.155357
0.155095 ... ... 0.0013 0 0.0013 11200 0.5113 -0.0475 0.5588 ... ... 0.160805
0.160171 ... ... 0.0013 0 0.0013 11220 0.5313 -0.0475 0.5788 ... ... 0.166228
0.165215 ... ... 0.0013 0 0.0013 11240 0.5513 -0.0475 0.5988 ... ... 0.171627
0.170224 ... ... 0.0013 0 0.0013 11260 0.5713 -0.0475 0.6188 ... ... 0.177008
0.175208 ... ... 0.0013 0 0.0013 11280 0.5913 -0.0475 0.6388 ... ... 0.182368
0.18017 ... ... 0.0013 0 0.0013 11300 0.6113 -0.0475 0.6588 ... ... 0.187708
0.185106 ... ... 0.0013 0 0.0013 11320 0.6313 -0.0475 0.6788 ... ... 0.193024
0.190012 ... ... 0.0013 0 0.0013 11340 0.6513 -0.0475 0.6988 ... ... 0.198321
0.19489 ... ... 0.0013 0 0.0013 11360 0.6713 -0.0475 0.7188 ... ... 0.203598
0.204581 ... ... 0.0013 0 0.0013 11400 0.7113 -0.0475 0.7588 ... ... 0.214102
0.228417 ... ... 0.0013 0 0.0013 11500 0.8113 -0.0475 0.8588 ... ... 0.240072
0.251748 ... ... 0.0013 0 0.0013 11600 0.9113 -0.0475 0.9588 ... ... 0.265653
0.274608 ... ... 0.0013 0 0.0013 11700 1.0113 -0.0475 1.0588 ... ... 0.290893
0.297046 ... ... 0.0013 0 0.0013 11800 1.1113 -0.0475 1.1588 ... ... 0.315809
0.319094 ... ... 0.0013 0 0.0013 11900 1.2113 -0.0475 1.2588 ... ... 0.340431
0.340772 ... ... 0.0013 0 0.0013 12000 1.3113 -0.0475 1.3588 ... ... 0.364773
0.362108 ... ... 0.0013 0 0.0013 12100 1.4113 -0.0475 1.4588 ... ... 0.388852
0.383118 ... ... 0.0013 0 0.0013 12200 1.5113 -0.0475 1.5588 ... ... 0.412682
0.403824 ... ... 0.0013 0 0.0013 12300 1.6113 -0.0463 1.6575 ... ... 0.436272
0.424233 ... ... 0.0013 0 0.0013 12400 1.7113 -0.0463 1.7575 ... ... 0.459624
0.444362 ... ... 0.0013 0 0.0013 12500 1.8113 -0.0463 1.8575 ... ... 0.482761
0.464232 ... ... 0.0013 0 0.0013 12600 1.9100 -0.0475 1.9575 ... ... 0.467619
0.48384 ... ... 0.0013 0 0.0013 12700 2.0100 -0.0475 2.0575 ... ... 0.490114
0.503187 ... ... 0.0013 0 0.0013 12800 2.1100 -0.0475 2.1575 ... ... 0.512433
0.522316 ... ... 0.0013 0 0.0013 12900 2.2100 -0.0475 2.2575 ... ... 0.534581
0.541218 ... ... 0.0013 0 0.0013 13000 2.3100 -0.0475 2.3575 ... ... 0.556558
0.559881 ... ... 0.0013 0 0.0013 13100 2.4100 -0.0475 2.4575 ... ... 0.57837
0.578327 ... ... 0.0013 0 0.0013 13200 2.5100 -0.0475 2.5575 ... ... 0.600018
0.596572 ... ... 0.0013 0 0.0013 13300 2.6100 -0.0475 2.6575 ... ... 0.621504
0.614628 ... ... 0.0013 0 0.0013 13400 2.7100 -0.0475 2.7575 ... ... 0.64283
0.632473 ... ... 0.0013 0 0.0013 13500 2.8100 -0.0475 2.8575 ... ... 0.663999
0.650123 ... ... 0.0013 0 0.0013 13600 2.9100 -0.0475 2.9575 ... ... 0.685013

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.