DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0400
Expiration Date: 04/24/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.396088 ... ... 3.7475 -0.1075 3.6400 7400 0.0013 0 0.0013 ... ... 0.23655
0.369564 ... ... 3.5475 -0.1075 3.4400 7600 0.0013 0 0.0013 ... ... 0.222009
0.343753 ... ... 3.3475 -0.1075 3.2400 7800 0.0013 0 0.0013 ... ... 0.207801
0.318616 ... ... 3.1475 -0.1075 3.0400 8000 0.0013 0 0.0013 ... ... 0.193899
0.294119 ... ... 2.9475 -0.1075 2.8400 8200 0.0025 0 0.0025 ... ... 0.194567
0.270229 ... ... 2.7475 -0.1075 2.6400 8400 0.0025 0 0.0025 ... ... 0.180325
0.258501 ... ... 2.6475 -0.1075 2.5400 8500 0.0025 0 0.0025 ... ... 0.173299
0.246915 ... ... 2.5475 -0.1075 2.4400 8600 0.0038 0 0.0038 ... ... 0.174923
0.235465 ... ... 2.4475 -0.1075 2.3400 8700 0.0038 0 0.0038 ... ... 0.167725
0.224149 ... ... 2.3475 -0.1075 2.2400 8800 0.0050 0 0.0050 ... ... 0.166922
0.212963 ... ... 2.2475 -0.1075 2.1400 8900 0.0050 0 0.0050 ... ... 0.159608
0.201905 ... ... 2.1475 -0.1075 2.0400 9000 0.0063 0.0013 0.0050 ... ... 0.157323
0.190972 ... ... 2.0475 -0.1075 1.9400 9100 0.0063 0 0.0063 ... ... 0.14992
0.18016 ... ... 1.9475 -0.1075 1.8400 9200 0.0075 0 0.0075 ... ... 0.146607
0.171364 ... ... 1.8475 -0.1063 1.7413 9300 0.0088 0.0013 0.0075 ... ... 0.142622
0.160776 ... ... 1.7488 -0.1075 1.6413 9400 0.0100 0 0.0100 ... ... 0.138103
0.153876 ... ... 1.6500 -0.1063 1.5438 9500 0.0125 0.0013 0.0113 ... ... 0.135693
0.146817 ... ... 1.5513 -0.1050 1.4463 9600 0.0150 0.0013 0.0138 ... ... 0.13229
0.141101 ... ... 1.4550 -0.1050 1.3500 9700 0.0188 0.0025 0.0163 ... ... 0.129955
0.135005 ... ... 1.3588 -0.1050 1.2538 9800 0.0238 0.0038 0.0200 ... ... 0.128084
0.132212 ... ... 1.2638 -0.1025 1.1613 9900 0.0300 0.0050 0.0250 ... ... 0.126283
0.129434 ... ... 1.1700 -0.1000 1.0700 10000 0.0388 0.0063 0.0325 ... ... 0.125418
0.12742 ... ... 1.0788 -0.0975 0.9813 10100 0.0500 0.0088 0.0413 ... ... 0.124897
0.125738 ... ... 0.9913 -0.0963 0.8950 10200 0.0625 0.0100 0.0525 ... ... 0.123547
0.124823 ... ... 0.9063 -0.0938 0.8125 10300 0.0800 0.0138 0.0663 ... ... 0.123632
0.124266 ... ... 0.8250 -0.0913 0.7338 10400 0.1000 0.0163 0.0838 ... ... 0.12322
0.124403 ... ... 0.7463 -0.0863 0.6600 10500 0.1250 0.0188 0.1063 ... ... 0.123471
0.124396 ... ... 0.6725 -0.0825 0.5900 10600 0.1538 0.0225 0.1313 ... ... 0.123552
0.124687 ... ... 0.6038 -0.0788 0.5250 10700 0.1875 0.0263 0.1613 ... ... 0.123911
0.124674 ... ... 0.5388 -0.0750 0.4638 10800 0.2263 0.0313 0.1950 0.2250 0.1950 0.124439
0.125297 ... ... 0.4788 -0.0700 0.4088 10900 0.2700 0.0363 0.2338 ... ... 0.125085
0.126035 0.3500 0.3500 0.4225 -0.0638 0.3588 11000 0.3200 0.0425 0.2775 ... ... 0.126308
0.126913 ... ... 0.3725 -0.0588 0.3138 11100 0.3738 0.0488 0.3250 ... ... 0.127201
0.127991 ... ... 0.3263 -0.0525 0.2738 11200 0.4313 0.0525 0.3788 ... ... 0.127829
0.128884 ... ... 0.2850 -0.0475 0.2375 11300 0.4950 0.0588 0.4363 ... ... 0.129213
0.130172 ... ... 0.2488 -0.0425 0.2063 11400 0.5625 0.0638 0.4988 ... ... 0.130529
0.130988 ... ... 0.2163 -0.0388 0.1775 11500 0.6325 0.0675 0.5650 ... ... 0.131377
0.132479 ... ... 0.1875 -0.0338 0.1538 11600 0.7075 0.0725 0.6350 ... ... 0.132907
0.133175 0.1288 0.1288 0.1625 -0.0313 0.1313 11700 0.7850 0.0763 0.7088 ... ... 0.134227
0.134299 ... ... 0.1413 -0.0288 0.1125 11800 0.8650 0.0788 0.7863 ... ... 0.135444
0.135434 ... ... 0.1225 -0.0263 0.0963 11900 0.9475 0.0813 0.8663 ... ... 0.13669
0.136743 ... ... 0.1063 -0.0238 0.0825 12000 1.0338 0.0838 0.9500 ... ... 0.138842
0.138437 ... ... 0.0913 -0.0200 0.0713 12100 1.1213 0.0863 1.0350 ... ... 0.140739
0.139924 ... ... 0.0800 -0.0188 0.0613 12200 1.2113 0.0888 1.1225 ... ... 0.143298
0.142237 ... ... 0.0700 -0.0163 0.0538 12300 1.3025 0.0913 1.2113 ... ... 0.145924
0.144735 ... ... 0.0613 -0.0138 0.0475 12400 1.3963 0.0938 1.3025 ... ... 0.149726
0.147593 ... ... 0.0538 -0.0113 0.0425 12500 1.4900 0.0950 1.3950 ... ... 0.153007
0.149825 ... ... 0.0475 -0.0100 0.0375 12600 1.5850 0.0963 1.4888 ... ... 0.156843
0.152667 ... ... 0.0425 -0.0088 0.0338 12700 1.6813 0.0988 1.5825 ... ... 0.161418
0.15497 ... ... 0.0388 -0.0088 0.0300 12800 1.7775 0.1000 1.6775 ... ... 0.165696
0.158209 ... ... 0.0350 -0.0075 0.0275 12900 1.8738 0.1000 1.7738 ... ... 0.169673
0.161052 ... ... 0.0313 -0.0063 0.0250 13000 1.9713 0.1013 1.8700 ... ... 0.174697
0.163466 ... ... 0.0288 -0.0063 0.0225 13100 2.0688 0.1013 1.9675 ... ... 0.179542
0.165405 ... ... 0.0263 -0.0063 0.0200 13200 2.1675 0.1025 2.0650 ... ... 0.185648
0.168915 ... ... 0.0238 -0.0050 0.0188 13300 2.2650 0.1025 2.1625 ... ... 0.190201
0.169933 ... ... 0.0213 -0.0050 0.0163 13400 2.3638 0.1038 2.2600 ... ... 0.196107
0.172783 ... ... 0.0188 -0.0038 0.0150 13500 2.4625 0.1050 2.3575 ... ... 0.201933
0.175339 ... ... 0.0175 -0.0038 0.0138 13600 2.5613 0.1050 2.4563 ... ... 0.207682
0.209452 ... ... 0.0063 -0.0013 0.0050 15000 3.9600 0.1075 3.8525 ... ... 0.303179

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.