DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5775
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.595471 ... ... 1.2425 0.0350 1.2775 3300 0.0013 0 0.0013 ... ... 0.534207
0.54106 ... ... 1.1425 0.0350 1.1775 3400 0.0013 0 0.0013 ... ... 0.490151
0.514461 ... ... 1.0925 0.0350 1.1275 3450 0.0013 0 0.0013 ... ... 0.468509
0.48825 ... ... 1.0425 0.0350 1.0775 3500 0.0013 0 0.0013 ... ... 0.447109
0.462416 ... ... 0.9925 0.0350 1.0275 3550 0.0013 0 0.0013 ... ... 0.425929
0.436947 ... ... 0.9425 0.0350 0.9775 3600 0.0013 0 0.0013 ... ... 0.404966
0.411834 ... ... 0.8925 0.0350 0.9275 3650 0.0013 0 0.0013 ... ... 0.384206
0.387067 ... ... 0.8425 0.0350 0.8775 3700 0.0013 0 0.0013 ... ... 0.363635
0.362636 ... ... 0.7925 0.0350 0.8275 3750 0.0013 0 0.0013 ... ... 0.343245
0.338531 ... ... 0.7425 0.0350 0.7775 3800 0.0013 0 0.0013 ... ... 0.323013
0.314745 ... ... 0.6925 0.0350 0.7275 3850 0.0013 0 0.0013 ... ... 0.302935
0.29127 ... ... 0.6425 0.0350 0.6775 3900 0.0013 0 0.0013 ... ... 0.282992
0.268096 ... ... 0.5925 0.0350 0.6275 3950 0.0013 0 0.0013 ... ... 0.263164
0.245216 ... ... 0.5425 0.0350 0.5775 4000 0.0013 0 0.0013 ... ... 0.243442
0.247566 ... ... 0.4938 0.0350 0.5288 4050 0.0013 0 0.0013 ... ... 0.223797
0.224625 ... ... 0.4438 0.0350 0.4788 4100 0.0013 0 0.0013 ... ... 0.204212
0.201894 ... ... 0.3938 0.0350 0.4288 4150 0.0013 0 0.0013 ... ... 0.184656
0.179349 ... ... 0.3438 0.0350 0.3788 4200 0.0013 0 0.0013 ... ... 0.165098
0.156961 ... ... 0.2938 0.0350 0.3288 4250 0.0013 0 0.0013 ... ... 0.145495
0.134687 ... ... 0.2438 0.0350 0.2788 4300 0.0013 0 0.0013 ... ... 0.12579
0.125798 ... ... ... ... 0.2588 4320 0.0013 ... ... ... ... 0.117863
0.121354 ... ... 0.2138 0.0350 0.2488 4330 0.0013 -0.0013 0.0025 ... ... 0.113888
0.116912 ... ... 0.2038 0.0350 0.2388 4340 0.0013 -0.0013 0.0025 ... ... 0.109903
0.112469 ... ... 0.1950 0.0338 0.2288 4350 0.0025 0 0.0025 ... ... 0.120011
0.108026 ... ... 0.1850 0.0338 0.2188 4360 0.0025 0 0.0025 ... ... 0.115623
0.115232 ... ... 0.1750 0.0350 0.2100 4370 0.0025 0 0.0025 ... ... 0.111218
0.110517 ... ... 0.1663 0.0338 0.2000 4380 0.0025 -0.0013 0.0038 ... ... 0.106794
0.105791 ... ... 0.1563 0.0338 0.1900 4390 0.0025 -0.0013 0.0038 ... ... 0.10235
0.101051 ... ... 0.1475 0.0325 0.1800 4400 0.0038 -0.0013 0.0050 ... ... 0.106986
0.104604 ... ... 0.1388 0.0325 0.1713 4410 0.0038 -0.0025 0.0063 ... ... 0.102216
0.099594 ... ... 0.1288 0.0325 0.1613 4420 0.0038 -0.0038 0.0075 ... ... 0.097414
0.101308 ... ... 0.1200 0.0325 0.1525 4430 0.0050 -0.0025 0.0075 ... ... 0.09957
0.096034 ... ... 0.1113 0.0313 0.1425 4440 0.0050 -0.0038 0.0088 ... ... 0.094461
0.096433 ... ... 0.1025 0.0313 0.1338 4450 0.0063 -0.0038 0.0100 ... ... 0.095145
0.096001 ... ... 0.0950 0.0300 0.1250 4460 0.0075 -0.0050 0.0125 ... ... 0.094931
0.094888 ... ... 0.0863 0.0300 0.1163 4470 0.0088 -0.0050 0.0138 ... ... 0.093992
0.093184 ... ... 0.0788 0.0288 0.1075 4480 0.0100 -0.0063 0.0163 ... ... 0.09243
0.094834 ... ... 0.0713 0.0288 0.1000 4490 0.0125 -0.0063 0.0188 ... ... 0.09422
0.091875 ... ... 0.0650 0.0263 0.0913 4500 0.0138 -0.0088 0.0225 ... ... 0.091361
0.09188 ... ... 0.0588 0.0250 0.0838 4510 0.0163 -0.0100 0.0263 ... ... 0.091462
0.091083 ... ... 0.0525 0.0238 0.0763 4520 0.0188 -0.0113 0.0300 ... ... 0.090747
0.089554 ... ... 0.0475 0.0213 0.0688 4530 0.0213 -0.0138 0.0350 ... ... 0.089288
0.090263 ... ... 0.0413 0.0213 0.0625 4540 0.0250 -0.0138 0.0388 ... ... 0.090062
0.087251 0.0500 0.0500 0.0375 0.0175 0.0550 4550 0.0288 -0.0163 0.0450 0.0325 0.0300 0.089953
0.089106 ... ... 0.0325 0.0175 0.0500 4560 0.0325 -0.0175 0.0500 ... ... 0.089017
0.087305 ... ... 0.0288 0.0150 0.0438 4570 0.0363 -0.0200 0.0563 ... ... 0.087268
0.087402 ... ... 0.0250 0.0138 0.0388 4580 0.0413 -0.0213 0.0625 0.0425 0.0425 0.087414
0.086628 ... ... 0.0213 0.0125 0.0338 4590 0.0463 -0.0225 0.0688 ... ... 0.086691
0.08775 0.0250 0.0250 0.0188 0.0113 0.0300 4600 0.0525 -0.0238 0.0763 0.0500 0.0500 0.087865
0.088043 ... ... 0.0163 0.0100 0.0263 4610 0.0588 -0.0250 0.0838 ... ... 0.088213
0.087477 ... ... 0.0138 0.0088 0.0225 4620 0.0650 -0.0263 0.0913 ... ... 0.087707
0.08908 ... ... 0.0125 0.0075 0.0200 4630 0.0725 -0.0263 0.0988 ... ... 0.089376
0.089964 ... ... 0.0100 0.0075 0.0175 4640 0.0800 -0.0275 0.1075 ... ... 0.090334
0.090082 ... ... 0.0088 0.0063 0.0150 4650 0.0875 -0.0288 0.1163 ... ... 0.090538
0.093017 ... ... 0.0075 0.0063 0.0138 4660 0.0963 -0.0288 0.1250 ... ... 0.093563
0.091602 ... ... 0.0063 0.0050 0.0113 4670 0.1038 -0.0300 0.1338 ... ... 0.092267
0.093352 ... ... 0.0063 0.0038 0.0100 4680 0.1125 -0.0313 0.1438 ... ... 0.094139
0.094557 ... ... 0.0050 0.0038 0.0088 4690 0.1213 -0.0313 0.1525 ... ... 0.095489
0.095153 ... ... 0.0050 0.0025 0.0075 4700 0.1300 -0.0325 0.1625 0.1338 0.1338 0.096255
0.100341 ... ... 0.0050 0.0025 0.0075 4710 0.1400 -0.0313 0.1713 ... ... 0.10157
0.099993 ... ... 0.0038 0.0025 0.0063 4720 0.1488 -0.0325 0.1813 ... ... 0.101453
0.09876 ... ... 0.0038 0.0013 0.0050 4730 0.1575 -0.0338 0.1913 ... ... 0.100525
0.103411 ... ... 0.0038 0.0013 0.0050 4740 0.1675 -0.0338 0.2013 ... ... 0.105345
0.108008 ... ... 0.0038 0.0013 0.0050 4750 0.1763 -0.0350 0.2113 ... ... 0.103137
0.105083 ... ... 0.0038 0 0.0038 4760 0.1863 -0.0338 0.2200 ... ... 0.107691
0.109387 ... ... 0.0038 0 0.0038 4770 0.1963 -0.0338 0.2300 ... ... 0.112206
0.122049 ... ... 0.0025 0.0013 0.0038 4800 0.2250 -0.0350 0.2600 ... ... 0.116479
0.131514 0.0038 0.0038 0.0025 0 0.0025 4850 0.2750 -0.0338 0.3088 ... ... 0.137254
0.150127 ... ... 0.0025 0 0.0025 4900 0.3238 -0.0350 0.3588 ... ... 0.144189
0.150368 ... ... 0.0013 0 0.0013 4950 0.3738 -0.0350 0.4088 ... ... 0.163238
0.166557 ... ... 0.0013 0 0.0013 5000 0.4238 -0.0350 0.4588 ... ... 0.181992
0.182365 ... ... 0.0013 0 0.0013 5050 0.4738 -0.0350 0.5088 ... ... 0.200476
0.197828 ... ... 0.0013 0 0.0013 5100 0.5238 -0.0338 0.5575 ... ... 0.218716
0.212973 ... ... 0.0013 0 0.0013 5150 0.5725 -0.0350 0.6075 ... ... 0.21427
0.227823 ... ... 0.0013 0 0.0013 5200 0.6225 -0.0350 0.6575 ... ... 0.231842
0.242402 ... ... 0.0013 0 0.0013 5250 0.6725 -0.0350 0.7075 ... ... 0.249247
0.256723 ... ... 0.0013 0 0.0013 5300 0.7225 -0.0350 0.7575 ... ... 0.266489
0.270799 ... ... 0.0013 0 0.0013 5350 0.7725 -0.0350 0.8075 ... ... 0.28357
0.284651 ... ... 0.0013 0 0.0013 5400 0.8225 -0.0350 0.8575 ... ... 0.300493
0.298277 ... ... 0.0013 0 0.0013 5450 0.8725 -0.0350 0.9075 ... ... 0.317261
0.311699 ... ... 0.0013 0 0.0013 5500 0.9225 -0.0350 0.9575 ... ... 0.333879
0.324925 ... ... 0.0013 0 0.0013 5550 0.9725 -0.0350 1.0075 ... ... 0.350347
0.337953 ... ... 0.0013 0 0.0013 5600 1.0225 -0.0350 1.0575 ... ... 0.366669
0.350799 ... ... 0.0013 0 0.0013 5650 1.0725 -0.0350 1.1075 ... ... 0.382848
0.363475 ... ... 0.0013 0 0.0013 5700 1.1225 -0.0350 1.1575 ... ... 0.398886
0.38831 ... ... 0.0013 0 0.0013 5800 1.2225 -0.0350 1.2575 ... ... 0.430549

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.