DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 11.0400
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.767046 ... ... 3.7475 -0.1075 3.6400 7400 0.0013 0 0.0013 ... ... 0.625163
0.715788 ... ... 3.5475 -0.1075 3.4400 7600 0.0013 0 0.0013 ... ... 0.586729
0.665887 ... ... 3.3475 -0.1075 3.2400 7800 0.0013 0 0.0013 ... ... 0.549174
0.617273 ... ... 3.1475 -0.1075 3.0400 8000 0.0013 0 0.0013 ... ... 0.512431
0.569877 ... ... 2.9475 -0.1075 2.8400 8200 0.0013 0 0.0013 ... ... 0.47643
0.523639 ... ... 2.7475 -0.1075 2.6400 8400 0.0013 0 0.0013 ... ... 0.441142
0.500937 ... ... 2.6475 -0.1075 2.5400 8500 0.0013 0 0.0013 ... ... 0.423739
0.478504 ... ... 2.5475 -0.1075 2.4400 8600 0.0013 0 0.0013 ... ... 0.406495
0.456333 ... ... 2.4475 -0.1075 2.3400 8700 0.0013 0 0.0013 ... ... 0.389402
0.434419 ... ... 2.3475 -0.1075 2.2400 8800 0.0013 0 0.0013 ... ... 0.372447
0.412756 ... ... 2.2475 -0.1075 2.1400 8900 0.0013 0 0.0013 ... ... 0.355625
0.391337 ... ... 2.1475 -0.1075 2.0400 9000 0.0013 0 0.0013 ... ... 0.338941
0.370157 ... ... 2.0475 -0.1075 1.9400 9100 0.0013 0 0.0013 ... ... 0.32238
0.349211 ... ... 1.9475 -0.1075 1.8400 9200 0.0013 0 0.0013 ... ... 0.305922
0.328494 ... ... 1.8475 -0.1075 1.7400 9300 0.0013 0 0.0013 ... ... 0.289577
0.307999 ... ... 1.7475 -0.1075 1.6400 9400 0.0013 0 0.0013 ... ... 0.273338
0.287724 ... ... 1.6475 -0.1075 1.5400 9500 0.0013 0 0.0013 ... ... 0.257181
0.267663 ... ... 1.5475 -0.1075 1.4400 9600 0.0013 0 0.0013 ... ... 0.24111
0.247811 ... ... 1.4475 -0.1075 1.3400 9700 0.0013 0 0.0013 ... ... 0.225112
0.228165 ... ... 1.3475 -0.1075 1.2400 9800 0.0013 0 0.0013 ... ... 0.209175
0.208719 ... ... 1.2475 -0.1075 1.1400 9900 0.0013 0 0.0013 ... ... 0.193286
0.18947 ... ... 1.1475 -0.1075 1.0400 10000 0.0013 0 0.0013 ... ... 0.177436
0.170413 ... ... 1.0475 -0.1075 0.9400 10100 0.0013 0 0.0013 ... ... 0.161599
0.151544 ... ... 0.9475 -0.1075 0.8400 10200 0.0013 0 0.0013 ... ... 0.145762
0.13286 ... ... 0.8475 -0.1075 0.7400 10300 0.0013 0 0.0013 ... ... 0.129906
0.114357 ... ... 0.7475 -0.1075 0.6400 10400 0.0013 0 0.0013 ... ... 0.113988
0.115349 ... ... 0.6488 -0.1063 0.5425 10500 0.0025 0 0.0025 ... ... 0.108641
0.110879 ... ... 0.5700 -0.1050 0.4650 10580 0.0050 0.0013 0.0038 ... ... 0.10721
0.106778 ... ... 0.5513 -0.1063 0.4450 10600 0.0063 0.0025 0.0038 ... ... 0.108133
0.106986 ... ... 0.5313 -0.1050 0.4263 10620 0.0075 0.0025 0.0050 ... ... 0.108314
0.10661 ... ... 0.5125 -0.1050 0.4075 10640 0.0075 0.0025 0.0050 ... ... 0.104185
0.105759 ... ... 0.4925 -0.1038 0.3888 10660 0.0088 0.0025 0.0063 ... ... 0.103671
0.104507 ... ... 0.4738 -0.1038 0.3700 10680 0.0113 0.0038 0.0075 ... ... 0.105802
0.102905 ... ... 0.4550 -0.1038 0.3513 10700 0.0125 0.0050 0.0075 ... ... 0.104198
0.103614 ... ... 0.4363 -0.1025 0.3338 10720 0.0138 0.0050 0.0088 ... ... 0.102282
0.103634 ... ... 0.4175 -0.1013 0.3163 10740 0.0163 0.0063 0.0100 ... ... 0.1025
0.103093 ... ... 0.3988 -0.1000 0.2988 10760 0.0188 0.0075 0.0113 ... ... 0.102115
0.10206 ... ... 0.3800 -0.0988 0.2813 10780 0.0213 0.0088 0.0125 ... ... 0.101216
0.100593 ... ... 0.3613 -0.0975 0.2638 10800 0.0250 0.0100 0.0150 ... ... 0.101757
0.100509 ... ... 0.3438 -0.0963 0.2475 10820 0.0288 0.0125 0.0163 ... ... 0.10165
0.10151 ... ... 0.3263 -0.0938 0.2325 10840 0.0325 0.0138 0.0188 ... ... 0.100981
0.100255 ... ... 0.3088 -0.0925 0.2163 10860 0.0375 0.0163 0.0213 ... ... 0.101365
0.100028 ... ... 0.2913 -0.0900 0.2013 10880 0.0425 0.0175 0.0250 ... ... 0.101132
0.100652 ... ... 0.2750 -0.0875 0.1875 10900 0.0475 0.0200 0.0275 ... ... 0.100334
0.100639 ... ... 0.2588 -0.0850 0.1738 10920 0.0538 0.0213 0.0325 ... ... 0.100378
0.100037 ... ... 0.2438 -0.0838 0.1600 10940 0.0600 0.0238 0.0363 0.0400 0.0400 0.099826
0.10016 ... ... 0.2288 -0.0813 0.1475 10960 0.0675 0.0263 0.0413 ... ... 0.099996
0.099682 ... ... 0.2138 -0.0788 0.1350 10980 0.0750 0.0288 0.0463 ... ... 0.099562
0.099858 ... ... 0.1988 -0.0750 0.1238 11000 0.0838 0.0313 0.0525 0.0700 0.0700 0.099779
0.09943 ... ... 0.1850 -0.0725 0.1125 11020 0.0925 0.0338 0.0588 ... ... 0.099391
0.099622 ... ... 0.1725 -0.0700 0.1025 11040 0.1025 0.0375 0.0650 ... ... 0.099622
0.099211 ... ... 0.1588 -0.0663 0.0925 11060 0.1125 0.0400 0.0725 ... ... 0.09925
0.099418 ... ... 0.1475 -0.0638 0.0838 11080 0.1238 0.0438 0.0800 ... ... 0.099497
0.100267 0.0900 0.0900 0.1350 -0.0588 0.0763 11100 0.1350 0.0475 0.0875 ... ... 0.099142
0.099274 ... ... 0.1238 -0.0563 0.0675 11120 0.1475 0.0513 0.0963 ... ... 0.099437
0.100229 ... ... 0.1138 -0.0525 0.0613 11140 0.1613 0.0550 0.1063 ... ... 0.100438
0.100637 ... ... 0.1038 -0.0488 0.0550 11160 0.1750 0.0588 0.1163 ... ... 0.100895
0.100466 ... ... 0.0950 -0.0463 0.0488 11180 0.1888 0.0613 0.1275 ... ... 0.100778
0.101132 ... ... 0.0863 -0.0425 0.0438 11200 0.2038 0.0650 0.1388 ... ... 0.101503
0.101252 ... ... 0.0775 -0.0388 0.0388 11220 0.2188 0.0688 0.1500 ... ... 0.10169
0.102385 ... ... 0.0700 -0.0350 0.0350 11240 0.2338 0.0713 0.1625 ... ... 0.101299
0.101354 ... ... 0.0638 -0.0338 0.0300 11260 0.2500 0.0750 0.1750 ... ... 0.101952
0.103192 ... ... 0.0575 -0.0300 0.0275 11280 0.2663 0.0775 0.1888 ... ... 0.102088
0.102767 ... ... 0.0513 -0.0275 0.0238 11300 0.2838 0.0800 0.2038 ... ... 0.103563
0.103733 ... ... 0.0463 -0.0250 0.0213 11320 0.3013 0.0838 0.2175 ... ... 0.104645
0.104256 ... ... 0.0413 -0.0225 0.0188 11340 0.3188 0.0850 0.2338 ... ... 0.105301
0.104276 ... ... 0.0363 -0.0200 0.0163 11360 0.3363 0.0875 0.2488 ... ... 0.105484
0.106268 ... ... 0.0325 -0.0175 0.0150 11380 0.3550 0.0900 0.2650 ... ... 0.107625
0.107998 ... ... 0.0300 -0.0163 0.0138 11400 0.3725 0.0913 0.2813 ... ... 0.106853
0.109448 ... ... 0.0263 -0.0138 0.0125 11420 0.3913 0.0925 0.2988 ... ... 0.108317
0.110592 ... ... 0.0238 -0.0125 0.0113 11440 0.4100 0.0950 0.3150 ... ... 0.109475
0.111393 ... ... 0.0213 -0.0113 0.0100 11460 0.4288 0.0963 0.3325 ... ... 0.110293
0.111805 ... ... 0.0188 -0.0100 0.0088 11480 0.4475 0.0975 0.3500 ... ... 0.110719
0.111756 ... ... 0.0163 -0.0088 0.0075 11500 0.4675 0.0988 0.3688 ... ... 0.114628
0.115453 ... ... 0.0150 -0.0075 0.0075 11520 0.4863 0.1000 0.3863 ... ... 0.11449
0.114718 ... ... 0.0138 -0.0075 0.0063 11540 0.5050 0.1000 0.4050 ... ... 0.113783
0.113243 ... ... 0.0113 -0.0063 0.0050 11560 0.5250 0.1013 0.4238 ... ... 0.117467
0.116663 ... ... 0.0100 -0.0050 0.0050 11580 0.5438 0.1013 0.4425 ... ... 0.115913
0.12006 ... ... 0.0100 -0.0050 0.0050 11600 0.5638 0.1025 0.4613 ... ... 0.119477
0.117259 ... ... 0.0088 -0.0050 0.0038 11620 0.5838 0.1038 0.4800 ... ... 0.123026
0.120493 ... ... 0.0075 -0.0038 0.0038 11640 0.6025 0.1025 0.5000 ... ... 0.12022
0.123708 ... ... 0.0075 -0.0038 0.0038 11660 0.6225 0.1038 0.5188 ... ... 0.123655
0.126904 ... ... 0.0063 -0.0025 0.0038 11680 0.6425 0.1050 0.5375 ... ... 0.127078
0.121889 ... ... 0.0063 -0.0038 0.0025 11700 0.6625 0.1050 0.5575 ... ... 0.130489
0.124902 ... ... 0.0050 -0.0025 0.0025 11720 0.6813 0.1038 0.5775 ... ... 0.125733
0.127899 ... ... 0.0050 -0.0025 0.0025 11740 0.7013 0.1050 0.5963 ... ... 0.129047
0.130881 ... ... 0.0050 -0.0025 0.0025 11760 0.7213 0.1050 0.6163 ... ... 0.132352
0.133849 ... ... 0.0038 -0.0013 0.0025 11780 0.7413 0.1050 0.6363 ... ... 0.135649
0.136804 ... ... 0.0038 -0.0013 0.0025 11800 0.7613 0.1063 0.6550 ... ... 0.138939
0.139744 ... ... 0.0038 -0.0013 0.0025 11820 0.7813 0.1063 0.6750 ... ... 0.142221
0.142668 ... ... 0.0038 -0.0013 0.0025 11840 0.8013 0.1063 0.6950 ... ... 0.145496
0.137755 ... ... 0.0025 -0.0013 0.0013 11900 0.8600 0.1063 0.7538 ... ... 0.143646
0.151016 ... ... 0.0025 -0.0013 0.0013 12000 0.9600 0.1063 0.8538 ... ... 0.159673
0.164032 ... ... 0.0013 0 0.0013 12100 1.0600 0.1075 0.9525 ... ... 0.175566
0.17681 ... ... 0.0013 0 0.0013 12200 1.1600 0.1075 1.0525 ... ... 0.191329
0.18938 ... ... 0.0013 0 0.0013 12300 1.2600 0.1075 1.1525 ... ... 0.206964
0.201744 ... ... 0.0013 0 0.0013 12400 1.3600 0.1075 1.2525 ... ... 0.222474
0.213922 ... ... 0.0013 0 0.0013 12500 1.4600 0.1075 1.3525 ... ... 0.237859
0.225921 ... ... 0.0013 0 0.0013 12600 1.5600 0.1075 1.4525 ... ... 0.253122
0.237752 ... ... 0.0013 0 0.0013 12700 1.6600 0.1075 1.5525 ... ... 0.268266
0.249414 ... ... 0.0013 0 0.0013 12800 1.7600 0.1075 1.6525 ... ... 0.283292
0.260929 ... ... 0.0013 0 0.0013 12900 1.8600 0.1075 1.7525 ... ... 0.298203
0.272297 ... ... 0.0013 0 0.0013 13000 1.9600 0.1075 1.8525 ... ... 0.312999
0.283513 ... ... 0.0013 0 0.0013 13100 2.0600 0.1075 1.9525 ... ... 0.327682
0.294595 ... ... 0.0013 0 0.0013 13200 2.1600 0.1075 2.0525 ... ... 0.342255
0.305551 ... ... 0.0013 0 0.0013 13300 2.2600 0.1075 2.1525 ... ... 0.356719
0.316378 ... ... 0.0013 0 0.0013 13400 2.3600 0.1075 2.2525 ... ... 0.371075
0.327072 ... ... 0.0013 0 0.0013 13500 2.4600 0.1075 2.3525 ... ... 0.385326
0.337647 ... ... 0.0013 0 0.0013 13600 2.5600 0.1075 2.4525 ... ... 0.399473

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.