DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 10.5475
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.882071 ... ... 3.1800 -0.0325 3.1475 7400 0.0013 0 0.0013 ... ... 0.794605
0.815593 ... ... 2.9800 -0.0325 2.9475 7600 0.0013 0 0.0013 ... ... 0.739699
0.750865 ... ... 2.7800 -0.0325 2.7475 7800 0.0013 0 0.0013 ... ... 0.68598
0.687796 ... ... 2.5800 -0.0325 2.5475 8000 0.0013 0 0.0013 ... ... 0.633381
0.626303 ... ... 2.3800 -0.0325 2.3475 8200 0.0013 0 0.0013 ... ... 0.581791
0.566307 ... ... 2.1800 -0.0325 2.1475 8400 0.0013 0 0.0013 ... ... 0.531127
0.536848 ... ... 2.0800 -0.0325 2.0475 8500 0.0013 0 0.0013 ... ... 0.506126
0.507737 ... ... 1.9800 -0.0325 1.9475 8600 0.0013 0 0.0013 ... ... 0.481328
0.478965 ... ... 1.8800 -0.0325 1.8475 8700 0.0013 0 0.0013 ... ... 0.456703
0.450525 ... ... 1.7800 -0.0325 1.7475 8800 0.0013 0 0.0013 ... ... 0.432262
0.422408 ... ... 1.6800 -0.0325 1.6475 8900 0.0013 0 0.0013 ... ... 0.407999
0.394608 ... ... 1.5800 -0.0325 1.5475 9000 0.0013 0 0.0013 ... ... 0.38387
0.367117 ... ... 1.4800 -0.0325 1.4475 9100 0.0013 0 0.0013 ... ... 0.359886
0.33993 ... ... 1.3800 -0.0325 1.3475 9200 0.0013 0 0.0013 ... ... 0.336029
0.313039 ... ... 1.2800 -0.0325 1.2475 9300 0.0013 0 0.0013 ... ... 0.312275
0.286437 ... ... 1.1800 -0.0325 1.1475 9400 0.0013 0 0.0013 ... ... 0.28861
0.287212 ... ... 1.0800 -0.0313 1.0488 9500 0.0013 0 0.0013 ... ... 0.265015
0.260442 ... ... 0.9813 -0.0325 0.9488 9600 0.0013 0 0.0013 ... ... 0.241458
0.233861 ... ... 0.8813 -0.0325 0.8488 9700 0.0013 0 0.0013 ... ... 0.217917
0.207455 ... ... 0.7813 -0.0325 0.7488 9800 0.0013 0 0.0013 ... ... 0.194358
0.181177 ... ... 0.6813 -0.0325 0.6488 9900 0.0013 0 0.0013 ... ... 0.170724
0.168388 ... ... 0.5813 -0.0313 0.5500 10000 0.0025 0 0.0025 ... ... 0.16292
0.162907 ... ... 0.5613 -0.0313 0.5300 10020 0.0038 0.0013 0.0025 ... ... 0.168908
0.167331 ... ... 0.5425 -0.0313 0.5113 10040 0.0038 0.0013 0.0025 ... ... 0.163458
0.161628 ... ... 0.5225 -0.0313 0.4913 10060 0.0038 0.0013 0.0025 ... ... 0.157992
0.155913 ... ... 0.5025 -0.0313 0.4713 10080 0.0038 0.0013 0.0025 ... ... 0.15251
0.150187 ... ... 0.4825 -0.0313 0.4513 10100 0.0050 0.0013 0.0038 ... ... 0.155252
0.152046 ... ... 0.4625 -0.0300 0.4325 10120 0.0050 0.0013 0.0038 ... ... 0.149511
0.146099 ... ... 0.4438 -0.0313 0.4125 10140 0.0050 0.0013 0.0038 ... ... 0.143745
0.140131 ... ... 0.4238 -0.0313 0.3925 10160 0.0063 0.0025 0.0038 ... ... 0.144548
0.140326 ... ... 0.4038 -0.0300 0.3738 10180 0.0063 0.0025 0.0038 ... ... 0.138535
0.134133 ... ... 0.3838 -0.0300 0.3538 10200 0.0063 0.0013 0.0050 ... ... 0.132487
0.133202 ... ... 0.3650 -0.0300 0.3350 10220 0.0075 0.0025 0.0050 ... ... 0.131826
0.126779 ... ... 0.3450 -0.0300 0.3150 10240 0.0075 0.0025 0.0050 ... ... 0.125526
0.124911 ... ... 0.3263 -0.0300 0.2963 10260 0.0088 0.0025 0.0063 ... ... 0.123857
0.122422 ... ... 0.3063 -0.0288 0.2775 10280 0.0100 0.0038 0.0063 ... ... 0.121526
0.119381 ... ... 0.2875 -0.0288 0.2588 10300 0.0113 0.0038 0.0075 ... ... 0.118621
0.115838 ... ... 0.2688 -0.0288 0.2400 10320 0.0125 0.0038 0.0088 ... ... 0.11519
0.115006 ... ... 0.2500 -0.0275 0.2225 10340 0.0150 0.0050 0.0100 ... ... 0.114474
0.113248 ... ... 0.2313 -0.0263 0.2050 10360 0.0175 0.0063 0.0113 ... ... 0.112808
0.110678 ... ... 0.2138 -0.0263 0.1875 10380 0.0200 0.0063 0.0138 ... ... 0.110314
0.109829 ... ... 0.1963 -0.0250 0.1713 10400 0.0238 0.0075 0.0163 ... ... 0.109534
0.110231 ... ... 0.1800 -0.0238 0.1563 10420 0.0288 0.0088 0.0200 ... ... 0.109996
0.109437 ... ... 0.1638 -0.0225 0.1413 10440 0.0338 0.0100 0.0238 ... ... 0.10925
0.10757 ... ... 0.1475 -0.0213 0.1263 10460 0.0388 0.0100 0.0288 ... ... 0.107426
0.10662 ... ... 0.1338 -0.0213 0.1125 10480 0.0463 0.0125 0.0338 ... ... 0.108437
0.106399 ... ... 0.1200 -0.0200 0.1000 10500 0.0525 0.0125 0.0400 ... ... 0.106327
0.106793 ... ... 0.1075 -0.0188 0.0888 10520 0.0613 0.0138 0.0475 ... ... 0.106752
0.105954 ... ... 0.0950 -0.0175 0.0775 10540 0.0700 0.0150 0.0550 ... ... 0.105943
0.105684 ... ... 0.0850 -0.0175 0.0675 10560 0.0800 0.0150 0.0650 ... ... 0.105703
0.104157 ... ... 0.0738 -0.0163 0.0575 10580 0.0900 0.0163 0.0738 ... ... 0.104206
0.103157 ... ... 0.0650 -0.0163 0.0488 10600 0.1013 0.0163 0.0850 ... ... 0.103238
0.102729 ... ... 0.0563 -0.0150 0.0413 10620 0.1138 0.0175 0.0963 ... ... 0.102844
0.102978 ... ... 0.0488 -0.0138 0.0350 10640 0.1275 0.0188 0.1088 ... ... 0.103132
0.101921 ... ... 0.0413 -0.0125 0.0288 10660 0.1413 0.0200 0.1213 ... ... 0.102121
0.101696 ... ... 0.0350 -0.0113 0.0238 10680 0.1563 0.0213 0.1350 ... ... 0.101951
0.102623 ... ... 0.0300 -0.0100 0.0200 10700 0.1725 0.0225 0.1500 ... ... 0.10294
0.102365 ... ... 0.0250 -0.0088 0.0163 10720 0.1888 0.0238 0.1650 ... ... 0.102761
0.103793 ... ... 0.0213 -0.0075 0.0138 10740 0.2063 0.0250 0.1813 ... ... 0.104279
0.1042 ... ... 0.0175 -0.0063 0.0113 10760 0.2238 0.0263 0.1975 ... ... 0.104801
0.107223 ... ... 0.0150 -0.0050 0.0100 10780 0.2425 0.0275 0.2150 ... ... 0.107939
0.109667 ... ... 0.0125 -0.0038 0.0088 10800 0.2613 0.0288 0.2325 ... ... 0.110517
0.111457 ... ... 0.0113 -0.0038 0.0075 10820 0.2800 0.0288 0.2513 ... ... 0.112478
0.112484 ... ... 0.0100 -0.0038 0.0063 10840 0.2988 0.0300 0.2688 ... ... 0.113718
0.112558 ... ... 0.0088 -0.0038 0.0050 10860 0.3175 0.0300 0.2875 ... ... 0.114078
0.118079 ... ... 0.0075 -0.0025 0.0050 10880 0.3375 0.0300 0.3075 ... ... 0.119749
0.116601 ... ... 0.0063 -0.0025 0.0038 10900 0.3563 0.0300 0.3263 ... ... 0.11872
0.121801 ... ... 0.0063 -0.0025 0.0038 10920 0.3763 0.0313 0.3450 ... ... 0.124105
0.126954 ... ... 0.0050 -0.0013 0.0038 10940 0.3950 0.0300 0.3650 ... ... 0.121119
0.122856 ... ... 0.0050 -0.0025 0.0025 10960 0.4150 0.0313 0.3838 ... ... 0.126217
0.127667 ... ... 0.0038 -0.0013 0.0025 10980 0.4350 0.0313 0.4038 ... ... 0.131283
0.132442 ... ... 0.0038 -0.0013 0.0025 11000 0.4550 0.0313 0.4238 ... ... 0.136317
0.137184 ... ... 0.0038 -0.0013 0.0025 11020 0.4738 0.0313 0.4425 ... ... 0.129441
0.141891 ... ... 0.0025 0 0.0025 11040 0.4938 0.0313 0.4625 ... ... 0.134187
0.132019 ... ... 0.0025 -0.0013 0.0013 11060 0.5138 0.0313 0.4825 ... ... 0.138915
0.136318 ... ... 0.0025 -0.0013 0.0013 11080 0.5338 0.0313 0.5025 ... ... 0.143626
0.140588 ... ... 0.0025 -0.0013 0.0013 11100 0.5538 0.0313 0.5225 ... ... 0.14832
0.14483 ... ... 0.0025 -0.0013 0.0013 11120 0.5738 0.0325 0.5413 ... ... 0.152996
0.14905 ... ... 0.0025 -0.0013 0.0013 11140 0.5938 0.0325 0.5613 ... ... 0.157653
0.153252 ... ... 0.0013 0 0.0013 11160 0.6138 0.0325 0.5813 ... ... 0.162294
0.157432 ... ... 0.0013 0 0.0013 11180 0.6338 0.0325 0.6013 ... ... 0.166919
0.161585 ... ... 0.0013 0 0.0013 11200 0.6538 0.0325 0.6213 ... ... 0.171529
0.165716 ... ... 0.0013 0 0.0013 11220 0.6738 0.0325 0.6413 ... ... 0.176127
0.169827 ... ... 0.0013 0 0.0013 11240 0.6938 0.0325 0.6613 ... ... 0.180711
0.182056 ... ... 0.0013 0 0.0013 11300 0.7538 0.0325 0.7213 ... ... 0.194377
0.202055 ... ... 0.0013 0 0.0013 11400 0.8538 0.0325 0.8213 ... ... 0.216893
0.22164 ... ... 0.0013 0 0.0013 11500 0.9538 0.0325 0.9213 ... ... 0.239125
0.240851 ... ... 0.0013 0 0.0013 11600 1.0538 0.0338 1.0200 ... ... 0.261082
0.259704 ... ... 0.0013 0 0.0013 11700 1.1525 0.0325 1.1200 ... ... 0.257887
0.27824 ... ... 0.0013 0 0.0013 11800 1.2525 0.0325 1.2200 ... ... 0.279054
0.296468 ... ... 0.0013 0 0.0013 11900 1.3525 0.0325 1.3200 ... ... 0.300043
0.314412 ... ... 0.0013 0 0.0013 12000 1.4525 0.0325 1.4200 ... ... 0.320857
0.332086 ... ... 0.0013 0 0.0013 12100 1.5525 0.0325 1.5200 ... ... 0.3415
0.349506 ... ... 0.0013 0 0.0013 12200 1.6525 0.0325 1.6200 ... ... 0.361974
0.366671 ... ... 0.0013 0 0.0013 12300 1.7525 0.0325 1.7200 ... ... 0.382283
0.383613 ... ... 0.0013 0 0.0013 12400 1.8525 0.0325 1.8200 ... ... 0.402429
0.400334 ... ... 0.0013 0 0.0013 12500 1.9525 0.0325 1.9200 ... ... 0.422414
0.416826 ... ... 0.0013 0 0.0013 12600 2.0525 0.0325 2.0200 ... ... 0.44224
0.433114 ... ... 0.0013 0 0.0013 12700 2.1525 0.0325 2.1200 ... ... 0.461912
0.449213 ... ... 0.0013 0 0.0013 12800 2.2525 0.0325 2.2200 ... ... 0.48143
0.465117 ... ... 0.0013 0 0.0013 12900 2.3525 0.0325 2.3200 ... ... 0.500798
0.480821 ... ... 0.0013 0 0.0013 13000 2.4525 0.0325 2.4200 ... ... 0.520017
0.511707 ... ... 0.0013 0 0.0013 13200 2.6525 0.0325 2.6200 ... ... 0.55802
0.541916 ... ... 0.0013 0 0.0013 13400 2.8525 0.0325 2.8200 ... ... 0.595457
0.571472 ... ... 0.0013 0 0.0013 13600 3.0525 0.0325 3.0200 ... ... 0.632344

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.