DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6425
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.642715 ... ... 1.3475 -0.0050 1.3425 3300 0.0013 0 0.0013 ... ... 0.579771
0.586405 ... ... 1.2475 -0.0050 1.2425 3400 0.0013 0 0.0013 ... ... 0.533865
0.531752 ... ... 1.1475 -0.0050 1.1425 3500 0.0013 0 0.0013 ... ... 0.489015
0.478663 ... ... 1.0475 -0.0050 1.0425 3600 0.0013 0 0.0013 ... ... 0.445146
0.452676 ... ... 0.9975 -0.0050 0.9925 3650 0.0013 0 0.0013 ... ... 0.423542
0.427048 ... ... 0.9475 -0.0050 0.9425 3700 0.0013 0 0.0013 ... ... 0.402147
0.401767 ... ... 0.8975 -0.0050 0.8925 3750 0.0013 0 0.0013 ... ... 0.380942
0.376825 ... ... 0.8475 -0.0050 0.8425 3800 0.0013 0 0.0013 ... ... 0.359921
0.352211 ... ... 0.7975 -0.0050 0.7925 3850 0.0013 0 0.0013 ... ... 0.339067
0.327919 ... ... 0.7475 -0.0050 0.7425 3900 0.0013 0 0.0013 ... ... 0.318364
0.303939 ... ... 0.6975 -0.0050 0.6925 3950 0.0013 0 0.0013 ... ... 0.297806
0.280262 ... ... 0.6475 -0.0050 0.6425 4000 0.0013 0 0.0013 ... ... 0.277363
0.256881 ... ... 0.5975 -0.0050 0.5925 4050 0.0013 0 0.0013 ... ... 0.257032
0.260677 ... ... 0.5475 -0.0038 0.5438 4100 0.0013 0 0.0013 ... ... 0.236781
0.237193 ... ... 0.4988 -0.0050 0.4938 4150 0.0013 0 0.0013 ... ... 0.216596
0.213918 ... ... 0.4488 -0.0050 0.4438 4200 0.0013 0 0.0013 ... ... 0.196446
0.190831 ... ... 0.3988 -0.0050 0.3938 4250 0.0013 0 0.0013 ... ... 0.1763
0.167901 ... ... 0.3488 -0.0050 0.3438 4300 0.0013 0 0.0013 ... ... 0.156118
0.14509 ... ... 0.2988 -0.0050 0.2938 4350 0.0013 0 0.0013 ... ... 0.135847
0.135987 ... ... 0.2788 -0.0050 0.2738 4370 0.0013 0 0.0013 ... ... 0.127699
0.131439 ... ... 0.2688 -0.0050 0.2638 4380 0.0013 0 0.0013 ... ... 0.123612
0.126891 ... ... 0.2588 -0.0050 0.2538 4390 0.0013 0 0.0013 ... ... 0.119519
0.122343 ... ... 0.2488 -0.0050 0.2438 4400 0.0013 0 0.0013 ... ... 0.115416
0.117794 ... ... 0.2388 -0.0050 0.2338 4410 0.0013 0 0.0013 ... ... 0.111301
0.113244 ... ... 0.2288 -0.0050 0.2238 4420 0.0013 0 0.0013 ... ... 0.107175
0.108692 ... ... 0.2188 -0.0050 0.2138 4430 0.0013 0 0.0013 ... ... 0.103038
0.104136 ... ... 0.2088 -0.0050 0.2038 4440 0.0013 0 0.0013 ... ... 0.098885
0.099575 ... ... 0.1988 -0.0050 0.1938 4450 0.0013 -0.0013 0.0025 ... ... 0.094717
0.095009 ... ... 0.1900 -0.0063 0.1838 4460 0.0025 0 0.0025 ... ... 0.103278
0.101549 ... ... 0.1800 -0.0050 0.1750 4470 0.0025 0 0.0025 ... ... 0.09866
0.096654 ... ... 0.1700 -0.0050 0.1650 4480 0.0025 0 0.0025 ... ... 0.094015
0.091739 ... ... 0.1600 -0.0050 0.1550 4490 0.0025 0 0.0025 ... ... 0.089341
0.086798 ... ... 0.1500 -0.0050 0.1450 4500 0.0025 0 0.0025 ... ... 0.084632
0.089552 ... ... 0.1413 -0.0050 0.1363 4510 0.0038 0 0.0038 ... ... 0.087945
0.08428 ... ... 0.1313 -0.0050 0.1263 4520 0.0038 -0.0013 0.0050 ... ... 0.082847
0.08517 ... ... 0.1225 -0.0050 0.1175 4530 0.0050 0 0.0050 ... ... 0.08405
0.08497 ... ... 0.1138 -0.0050 0.1088 4540 0.0063 0 0.0063 ... ... 0.084071
0.083921 ... ... 0.1050 -0.0050 0.1000 4550 0.0075 0 0.0075 ... ... 0.083189
0.082158 ... ... 0.0963 -0.0050 0.0913 4560 0.0088 0 0.0088 ... ... 0.081559
0.083679 ... ... 0.0888 -0.0050 0.0838 4570 0.0113 0 0.0113 ... ... 0.083207
0.080439 ... ... 0.0800 -0.0050 0.0750 4580 0.0125 0 0.0125 ... ... 0.080057
0.080061 ... ... 0.0725 -0.0050 0.0675 4590 0.0150 0 0.0150 ... ... 0.079763
0.081937 0.0600 0.0600 0.0650 -0.0038 0.0613 4600 0.0188 0 0.0188 ... ... 0.081711
0.079641 ... ... 0.0588 -0.0050 0.0538 4610 0.0225 0.0013 0.0213 ... ... 0.082496
0.082373 ... ... 0.0525 -0.0038 0.0488 4620 0.0263 0.0013 0.0250 ... ... 0.082262
0.081134 ... ... 0.0463 -0.0038 0.0425 4630 0.0300 0.0013 0.0288 ... ... 0.081074
0.081769 ... ... 0.0413 -0.0038 0.0375 4640 0.0350 0.0013 0.0338 ... ... 0.081757
0.08141 ... ... 0.0350 -0.0025 0.0325 4650 0.0400 0.0025 0.0375 ... ... 0.081446
0.082911 ... ... 0.0313 -0.0025 0.0288 4660 0.0463 0.0025 0.0438 ... ... 0.082996
0.083483 ... ... 0.0275 -0.0025 0.0250 4670 0.0525 0.0025 0.0500 ... ... 0.083619
0.083102 ... ... 0.0238 -0.0025 0.0213 4680 0.0588 0.0025 0.0563 ... ... 0.083294
0.084877 ... ... 0.0200 -0.0013 0.0188 4690 0.0663 0.0038 0.0625 ... ... 0.08513
0.082478 ... ... 0.0175 -0.0025 0.0150 4700 0.0725 0.0025 0.0700 0.0750 0.0700 0.082807
0.085976 ... ... 0.0150 -0.0013 0.0138 4710 0.0800 0.0025 0.0775 ... ... 0.082775
0.085133 ... ... 0.0125 -0.0013 0.0113 4720 0.0888 0.0038 0.0850 ... ... 0.085638
0.083111 ... ... 0.0113 -0.0025 0.0088 4730 0.0963 0.0025 0.0938 ... ... 0.083746
0.08439 ... ... 0.0100 -0.0025 0.0075 4740 0.1050 0.0038 0.1013 ... ... 0.085162
0.084934 ... ... 0.0088 -0.0025 0.0063 4750 0.1138 0.0038 0.1100 ... ... 0.085875
0.08459 ... ... 0.0075 -0.0025 0.0050 4760 0.1225 0.0038 0.1188 ... ... 0.085754
0.089636 ... ... 0.0063 -0.0013 0.0050 4770 0.1313 0.0025 0.1288 ... ... 0.084566
0.087834 ... ... 0.0050 -0.0013 0.0038 4780 0.1413 0.0038 0.1375 ... ... 0.089483
0.092517 ... ... 0.0050 -0.0013 0.0038 4790 0.1513 0.0038 0.1475 ... ... 0.094338
0.097138 ... ... 0.0038 0 0.0038 4800 0.1613 0.0050 0.1563 ... ... 0.099142
0.101705 ... ... 0.0038 0 0.0038 4810 0.1713 0.0050 0.1663 ... ... 0.103896
0.10622 ... ... 0.0038 0 0.0038 4820 0.1813 0.0050 0.1763 ... ... 0.108603
0.110686 ... ... 0.0025 0.0013 0.0038 4830 0.1913 0.0063 0.1850 ... ... 0.113269
0.115108 ... ... 0.0025 0.0013 0.0038 4840 0.2000 0.0050 0.1950 ... ... 0.10897
0.109704 ... ... 0.0025 0 0.0025 4850 0.2100 0.0050 0.2050 ... ... 0.113363
0.113802 ... ... 0.0025 0 0.0025 4860 0.2200 0.0063 0.2138 ... ... 0.117725
0.117864 ... ... 0.0013 0.0013 0.0025 4870 0.2288 0.0050 0.2238 ... ... 0.109992
0.107703 ... ... 0.0013 0 0.0013 4880 0.2388 0.0050 0.2338 ... ... 0.114077
0.111366 ... ... 0.0013 0 0.0013 4890 0.2488 0.0050 0.2438 ... ... 0.118143
0.115002 ... ... 0.0013 0 0.0013 4900 0.2588 0.0050 0.2538 ... ... 0.12219
0.118614 ... ... 0.0013 0 0.0013 4910 0.2688 0.0050 0.2638 ... ... 0.12622
0.122204 ... ... 0.0013 0 0.0013 4920 0.2788 0.0050 0.2738 ... ... 0.130232
0.132833 ... ... 0.0013 0 0.0013 4950 0.3088 0.0050 0.3038 ... ... 0.142176
0.15014 ... ... 0.0013 0 0.0013 5000 0.3588 0.0050 0.3538 ... ... 0.161792
0.166992 ... ... 0.0013 0 0.0013 5050 0.4088 0.0050 0.4038 ... ... 0.181089
0.183439 ... ... 0.0013 0 0.0013 5100 0.4588 0.0050 0.4538 ... ... 0.200098
0.19952 ... ... 0.0013 0 0.0013 5150 0.5088 0.0050 0.5038 ... ... 0.218847
0.215268 ... ... 0.0013 0 0.0013 5200 0.5588 0.0063 0.5525 ... ... 0.237355
0.230709 ... ... 0.0013 0 0.0013 5250 0.6075 0.0050 0.6025 ... ... 0.23136
0.24586 ... ... 0.0013 0 0.0013 5300 0.6575 0.0050 0.6525 ... ... 0.249198
0.260747 ... ... 0.0013 0 0.0013 5350 0.7075 0.0050 0.7025 ... ... 0.266871
0.275373 ... ... 0.0013 0 0.0013 5400 0.7575 0.0050 0.7525 ... ... 0.284379
0.289767 ... ... 0.0013 0 0.0013 5450 0.8075 0.0050 0.8025 ... ... 0.301727
0.303929 ... ... 0.0013 0 0.0013 5500 0.8575 0.0050 0.8525 ... ... 0.318918
0.317873 ... ... 0.0013 0 0.0013 5550 0.9075 0.0050 0.9025 ... ... 0.335955
0.331617 ... ... 0.0013 0 0.0013 5600 0.9575 0.0050 0.9525 ... ... 0.35284
0.345155 ... ... 0.0013 0 0.0013 5650 1.0075 0.0050 1.0025 ... ... 0.369576
0.358503 ... ... 0.0013 0 0.0013 5700 1.0575 0.0050 1.0525 ... ... 0.386167
0.384663 ... ... 0.0013 0 0.0013 5800 1.1575 0.0050 1.1525 ... ... 0.41892

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.