DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0400
Expiration Date: 06/26/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.351312 ... ... 3.7475 -0.1075 3.6400 7400 0.0013 0 0.0013 ... ... 0.196535
0.327772 ... ... 3.5475 -0.1075 3.4400 7600 0.0013 0 0.0013 ... ... 0.184455
0.304867 ... ... 3.3475 -0.1075 3.2400 7800 0.0013 0 0.0013 ... ... 0.172652
0.282563 ... ... 3.1475 -0.1075 3.0400 8000 0.0013 0 0.0013 ... ... 0.161101
0.260829 ... ... 2.9475 -0.1075 2.8400 8200 0.0025 0 0.0025 ... ... 0.161667
0.239636 ... ... 2.7475 -0.1075 2.6400 8400 0.0050 0.0013 0.0038 ... ... 0.163496
0.229233 ... ... 2.6475 -0.1075 2.5400 8500 0.0063 0.0013 0.0050 ... ... 0.162145
0.218955 ... ... 2.5475 -0.1075 2.4400 8600 0.0088 0.0013 0.0075 ... ... 0.163685
0.208799 ... ... 2.4475 -0.1075 2.3400 8700 0.0113 0.0025 0.0088 ... ... 0.163468
0.200153 ... ... 2.3475 -0.1063 2.2413 8800 0.0138 0.0025 0.0113 ... ... 0.16209
0.191584 ... ... 2.2488 -0.1063 2.1425 8900 0.0175 0.0025 0.0150 ... ... 0.162031
0.18568 ... ... 2.1500 -0.1038 2.0463 9000 0.0225 0.0038 0.0188 ... ... 0.162593
0.178425 ... ... 2.0538 -0.1050 1.9488 9100 0.0263 0.0038 0.0225 ... ... 0.160265
0.17348 ... ... 1.9563 -0.1025 1.8538 9200 0.0313 0.0050 0.0263 ... ... 0.158693
0.168272 ... ... 1.8613 -0.1025 1.7588 9300 0.0363 0.0050 0.0313 ... ... 0.156306
0.164821 ... ... 1.7663 -0.1000 1.6663 9400 0.0438 0.0075 0.0363 ... ... 0.155486
0.16087 ... ... 1.6738 -0.1000 1.5738 9500 0.0513 0.0075 0.0438 ... ... 0.153683
0.157322 ... ... 1.5813 -0.0988 1.4825 9600 0.0600 0.0088 0.0513 ... ... 0.151977
0.15481 ... ... 1.4913 -0.0975 1.3938 9700 0.0700 0.0100 0.0600 ... ... 0.150254
0.1516 ... ... 1.4013 -0.0963 1.3050 9800 0.0813 0.0113 0.0700 ... ... 0.148432
0.149099 ... ... 1.3138 -0.0950 1.2188 9900 0.0938 0.0113 0.0825 ... ... 0.146452
0.147084 ... ... 1.2288 -0.0938 1.1350 10000 0.1088 0.0138 0.0950 ... ... 0.144889
0.144807 ... ... 1.1438 -0.0913 1.0525 10100 0.1250 0.0138 0.1113 ... ... 0.142998
0.142776 ... ... 1.0625 -0.0900 0.9725 10200 0.1438 0.0163 0.1275 ... ... 0.141303
0.140873 ... ... 0.9838 -0.0888 0.8950 10300 0.1663 0.0188 0.1475 ... ... 0.140192
0.139474 ... ... 0.9063 -0.0850 0.8213 10400 0.1900 0.0200 0.1700 ... ... 0.138549
0.137988 ... ... 0.8325 -0.0825 0.7500 10500 0.2175 0.0225 0.1950 ... ... 0.137288
0.136367 ... ... 0.7613 -0.0800 0.6813 10600 0.2475 0.0250 0.2225 ... ... 0.135869
0.135395 ... ... 0.6938 -0.0763 0.6175 10700 0.2825 0.0300 0.2525 ... ... 0.135081
0.134163 ... ... 0.6300 -0.0738 0.5563 10800 0.3200 0.0325 0.2875 0.3000 0.2850 0.134018
0.13344 ... ... 0.5700 -0.0700 0.5000 10900 0.3625 0.0375 0.3250 ... ... 0.133455
0.133175 ... ... 0.5125 -0.0638 0.4488 11000 0.4088 0.0413 0.3675 ... ... 0.132957
0.132966 ... ... 0.4600 -0.0588 0.4013 11100 0.4600 0.0463 0.4138 ... ... 0.132904
0.132822 ... ... 0.4125 -0.0550 0.3575 11200 0.5150 0.0513 0.4638 ... ... 0.132915
0.132765 ... ... 0.3688 -0.0513 0.3175 11300 0.5738 0.0550 0.5188 ... ... 0.133018
0.133234 ... ... 0.3288 -0.0463 0.2825 11400 0.6375 0.0600 0.5775 ... ... 0.133652
0.133898 ... ... 0.2925 -0.0413 0.2513 11500 0.7038 0.0638 0.6400 ... ... 0.134081
0.13441 ... ... 0.2613 -0.0388 0.2225 11600 0.7750 0.0675 0.7075 ... ... 0.135196
0.135261 ... ... 0.2325 -0.0350 0.1975 11700 0.8488 0.0713 0.7775 ... ... 0.136256
0.136569 ... ... 0.2075 -0.0313 0.1763 11800 0.9250 0.0738 0.8513 ... ... 0.137331
0.137991 ... ... 0.1863 -0.0288 0.1575 11900 1.0050 0.0775 0.9275 ... ... 0.138984
0.139115 ... ... 0.1663 -0.0263 0.1400 12000 1.0875 0.0800 1.0075 ... ... 0.140876
0.141055 ... ... 0.1500 -0.0238 0.1263 12100 1.1725 0.0825 1.0900 ... ... 0.143125
0.14289 ... ... 0.1350 -0.0213 0.1138 12200 1.2588 0.0850 1.1738 ... ... 0.145302
0.144678 ... ... 0.1225 -0.0200 0.1025 12300 1.3463 0.0863 1.2600 ... ... 0.147469
0.147127 ... ... 0.1113 -0.0175 0.0938 12400 1.4363 0.0888 1.3475 ... ... 0.150322
0.149069 ... ... 0.1025 -0.0175 0.0850 12500 1.5275 0.0900 1.4375 ... ... 0.153378
0.151195 ... ... 0.0938 -0.0163 0.0775 12600 1.6200 0.0913 1.5288 ... ... 0.156721
0.153602 ... ... 0.0863 -0.0150 0.0713 12700 1.7125 0.0925 1.6200 ... ... 0.159722
0.156396 ... ... 0.0800 -0.0138 0.0663 12800 1.8063 0.0938 1.7125 ... ... 0.16313
0.158843 ... ... 0.0738 -0.0125 0.0613 12900 1.9013 0.0950 1.8063 ... ... 0.16704
0.161825 ... ... 0.0688 -0.0113 0.0575 13000 1.9963 0.0963 1.9000 ... ... 0.17073
0.16358 ... ... 0.0638 -0.0113 0.0525 13100 2.0913 0.0975 1.9938 ... ... 0.174201
0.165938 ... ... 0.0588 -0.0100 0.0488 13200 2.1863 0.0975 2.0888 ... ... 0.177453
0.167987 ... ... 0.0550 -0.0100 0.0450 13300 2.2825 0.0975 2.1850 ... ... 0.1814
0.170834 ... ... 0.0513 -0.0088 0.0425 13400 2.3800 0.1000 2.2800 ... ... 0.186133
0.172275 ... ... 0.0475 -0.0088 0.0388 13500 2.4763 0.1000 2.3763 ... ... 0.189807
0.17461 ... ... 0.0438 -0.0075 0.0363 13600 2.5738 0.1000 2.4738 ... ... 0.194323
0.184481 ... ... 0.0338 -0.0050 0.0288 14000 2.9663 0.1038 2.8625 ... ... 0.213607

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.