DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5750
Expiration Date: 10/24/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.108744 ... ... 1.2738 0.0025 1.2763 3300 0.0013 0 0.0013 ... ... 1.044204
1.014001 ... ... 1.1738 0.0025 1.1763 3400 0.0013 0 0.0013 ... ... 0.957949
0.921778 ... ... 1.0738 0.0025 1.0763 3500 0.0013 0 0.0013 ... ... 0.873676
0.831902 ... ... 0.9738 0.0025 0.9763 3600 0.0013 0 0.0013 ... ... 0.791162
0.787773 ... ... 0.9238 0.0025 0.9263 3650 0.0013 0 0.0013 ... ... 0.750513
0.744156 ... ... 0.8738 0.0025 0.8763 3700 0.0013 0 0.0013 ... ... 0.710235
0.701027 ... ... 0.8238 0.0025 0.8263 3750 0.0013 0 0.0013 ... ... 0.670309
0.658353 ... ... 0.7738 0.0025 0.7763 3800 0.0013 0 0.0013 ... ... 0.630693
0.616111 ... ... 0.7238 0.0025 0.7263 3850 0.0013 0 0.0013 ... ... 0.591377
0.574281 ... ... 0.6738 0.0025 0.6763 3900 0.0013 0 0.0013 ... ... 0.552325
0.532817 ... ... 0.6238 0.0025 0.6263 3950 0.0013 0 0.0013 ... ... 0.513497
0.491693 ... ... 0.5738 0.0025 0.5763 4000 0.0013 0 0.0013 ... ... 0.474874
0.450877 ... ... 0.5238 0.0025 0.5263 4050 0.0013 0 0.0013 ... ... 0.436402
0.410316 ... ... 0.4738 0.0025 0.4763 4100 0.0013 0 0.0013 ... ... 0.398044
0.369965 ... ... 0.4238 0.0025 0.4263 4150 0.0013 0 0.0013 ... ... 0.359741
0.329761 ... ... 0.3738 0.0025 0.3763 4200 0.0013 0 0.0013 ... ... 0.32143
0.289627 ... ... 0.3238 0.0025 0.3263 4250 0.0013 0 0.0013 ... ... 0.283028
0.249455 ... ... 0.2738 0.0025 0.2763 4300 0.0013 0 0.0013 ... ... 0.244419
0.241404 ... ... 0.2638 0.0025 0.2663 4310 0.0013 0 0.0013 ... ... 0.236658
0.233343 ... ... 0.2538 0.0025 0.2563 4320 0.0013 0 0.0013 ... ... 0.228885
0.225274 ... ... 0.2438 0.0025 0.2463 4330 0.0013 0 0.0013 ... ... 0.221095
0.217193 ... ... 0.2338 0.0025 0.2363 4340 0.0013 0 0.0013 ... ... 0.213284
0.209099 ... ... 0.2238 0.0025 0.2263 4350 0.0013 0 0.0013 ... ... 0.20545
0.200986 ... ... 0.2138 0.0025 0.2163 4360 0.0013 0 0.0013 ... ... 0.197596
0.192857 ... ... 0.2038 0.0025 0.2063 4370 0.0013 0 0.0013 ... ... 0.189717
0.184708 ... ... 0.1938 0.0025 0.1963 4380 0.0013 0 0.0013 ... ... 0.181806
0.176534 ... ... 0.1838 0.0025 0.1863 4390 0.0013 0 0.0013 ... ... 0.173866
0.168333 ... ... 0.1738 0.0025 0.1763 4400 0.0013 0 0.0013 ... ... 0.165891
0.160102 ... ... 0.1638 0.0025 0.1663 4410 0.0013 0 0.0013 ... ... 0.157877
0.151836 ... ... 0.1538 0.0025 0.1563 4420 0.0013 0 0.0013 ... ... 0.149821
0.14353 ... ... 0.1438 0.0025 0.1463 4430 0.0013 0 0.0013 ... ... 0.141716
0.135179 ... ... 0.1350 0.0013 0.1363 4440 0.0013 -0.0013 0.0025 ... ... 0.133558
0.126776 ... ... 0.1250 0.0013 0.1263 4450 0.0013 -0.0013 0.0025 ... ... 0.125339
0.118314 ... ... 0.1150 0.0013 0.1163 4460 0.0013 -0.0013 0.0025 ... ... 0.117051
0.127193 ... ... 0.1063 0.0013 0.1075 4470 0.0025 -0.0013 0.0038 ... ... 0.126424
0.117718 ... ... 0.0963 0.0013 0.0975 4480 0.0025 -0.0013 0.0038 ... ... 0.117056
0.120379 ... ... 0.0875 0.0013 0.0888 4490 0.0038 -0.0013 0.0050 ... ... 0.119908
0.109975 ... ... 0.0788 0 0.0788 4500 0.0038 -0.0025 0.0063 0.0025 0.0025 0.109581
0.108932 ... ... 0.0700 0 0.0700 4510 0.0050 -0.0025 0.0075 ... ... 0.108642
0.113566 ... ... 0.0613 0.0013 0.0625 4520 0.0075 -0.0013 0.0088 ... ... 0.113361
0.107922 ... ... 0.0525 0.0013 0.0538 4530 0.0088 -0.0025 0.0113 ... ... 0.10777
0.107133 ... ... 0.0463 0 0.0463 4540 0.0113 -0.0025 0.0138 ... ... 0.107026
0.10392 0.0500 0.0500 0.0400 -0.0013 0.0388 4550 0.0138 -0.0038 0.0175 ... ... 0.103849
0.103955 ... ... 0.0338 -0.0013 0.0325 4560 0.0175 -0.0038 0.0213 ... ... 0.103915
0.101258 ... ... 0.0288 -0.0025 0.0263 4570 0.0213 -0.0050 0.0263 ... ... 0.101245
0.101134 ... ... 0.0238 -0.0025 0.0213 4580 0.0263 -0.0050 0.0313 ... ... 0.101147
0.098065 ... ... 0.0188 -0.0025 0.0163 4590 0.0313 -0.0050 0.0363 ... ... 0.098106
0.09745 ... ... 0.0150 -0.0025 0.0125 4600 0.0375 -0.0050 0.0425 ... ... 0.097522
0.099918 ... ... 0.0125 -0.0025 0.0100 4610 0.0450 -0.0050 0.0500 ... ... 0.100027
0.09972 ... ... 0.0100 -0.0025 0.0075 4620 0.0525 -0.0050 0.0575 ... ... 0.099877
0.104301 ... ... 0.0088 -0.0025 0.0063 4630 0.0613 -0.0050 0.0663 ... ... 0.104513
0.107109 ... ... 0.0063 -0.0013 0.0050 4640 0.0700 -0.0038 0.0738 ... ... 0.107395
0.1078 ... ... 0.0050 -0.0013 0.0038 4650 0.0788 -0.0038 0.0825 ... ... 0.108187
0.117701 ... ... 0.0038 0 0.0038 4660 0.0888 -0.0025 0.0913 ... ... 0.118163
0.127386 ... ... 0.0038 0 0.0038 4670 0.0988 -0.0025 0.1013 ... ... 0.127925
0.123555 ... ... 0.0025 0 0.0025 4680 0.1075 -0.0025 0.1100 ... ... 0.124307
0.132311 ... ... 0.0025 0 0.0025 4690 0.1175 -0.0025 0.1200 ... ... 0.13317
0.12196 ... ... 0.0013 0 0.0013 4700 0.1263 -0.0025 0.1288 ... ... 0.123359
0.129673 ... ... 0.0013 0 0.0013 4710 0.1363 -0.0025 0.1388 ... ... 0.131248
0.137294 ... ... 0.0013 0 0.0013 4720 0.1463 -0.0025 0.1488 ... ... 0.139051
0.144828 ... ... 0.0013 0 0.0013 4730 0.1563 -0.0025 0.1588 ... ... 0.146776
0.152282 ... ... 0.0013 0 0.0013 4740 0.1663 -0.0025 0.1688 ... ... 0.154429
0.159663 ... ... 0.0013 0 0.0013 4750 0.1763 -0.0025 0.1788 ... ... 0.162013
0.166972 ... ... 0.0013 0 0.0013 4760 0.1863 -0.0025 0.1888 ... ... 0.169535
0.174216 ... ... 0.0013 0 0.0013 4770 0.1963 -0.0025 0.1988 ... ... 0.176997
0.181399 ... ... 0.0013 0 0.0013 4780 0.2063 -0.0025 0.2088 ... ... 0.184402
0.18852 ... ... 0.0013 0 0.0013 4790 0.2163 -0.0025 0.2188 ... ... 0.191754
0.195584 ... ... 0.0013 0 0.0013 4800 0.2263 -0.0025 0.2288 ... ... 0.199057
0.202597 ... ... 0.0013 0 0.0013 4810 0.2363 -0.0025 0.2388 ... ... 0.206311
0.209557 ... ... 0.0013 0 0.0013 4820 0.2463 -0.0025 0.2488 ... ... 0.213518
0.216466 ... ... 0.0013 0 0.0013 4830 0.2563 -0.0025 0.2588 ... ... 0.220682
0.223328 ... ... 0.0013 0 0.0013 4840 0.2663 -0.0025 0.2688 ... ... 0.227806
0.230146 ... ... 0.0013 0 0.0013 4850 0.2763 -0.0025 0.2788 ... ... 0.234888
0.236919 ... ... 0.0013 0 0.0013 4860 0.2863 -0.0025 0.2888 ... ... 0.24193
0.243647 ... ... 0.0013 0 0.0013 4870 0.2963 -0.0025 0.2988 ... ... 0.248934
0.263594 ... ... 0.0013 0 0.0013 4900 0.3263 -0.0025 0.3288 ... ... 0.269741
0.29609 ... ... 0.0013 0 0.0013 4950 0.3763 -0.0025 0.3788 ... ... 0.303764
0.327756 ... ... 0.0013 0 0.0013 5000 0.4263 -0.0025 0.4288 ... ... 0.337072
0.358682 ... ... 0.0013 0 0.0013 5050 0.4763 -0.0025 0.4788 ... ... 0.369741
0.388933 ... ... 0.0013 0 0.0013 5100 0.5263 -0.0025 0.5288 ... ... 0.40183
0.418564 ... ... 0.0013 0 0.0013 5150 0.5763 -0.0025 0.5788 ... ... 0.433389
0.447621 ... ... 0.0013 0 0.0013 5200 0.6263 -0.0025 0.6288 ... ... 0.46446
0.476148 ... ... 0.0013 0 0.0013 5250 0.6763 -0.0025 0.6788 ... ... 0.495076
0.504169 ... ... 0.0013 0 0.0013 5300 0.7263 -0.0025 0.7288 ... ... 0.525251
0.531715 ... ... 0.0013 0 0.0013 5350 0.7763 -0.0025 0.7788 ... ... 0.55503
0.558823 ... ... 0.0013 0 0.0013 5400 0.8263 -0.0025 0.8288 ... ... 0.584426
0.585485 ... ... 0.0013 0 0.0013 5450 0.8763 -0.0025 0.8788 ... ... 0.613444
0.611753 ... ... 0.0013 0 0.0013 5500 0.9263 -0.0025 0.9288 ... ... 0.642113
0.637635 ... ... 0.0013 0 0.0013 5550 0.9763 -0.0025 0.9788 ... ... 0.67045
0.663132 ... ... 0.0013 0 0.0013 5600 1.0263 -0.0025 1.0288 ... ... 0.698466
0.688273 ... ... 0.0013 0 0.0013 5650 1.0763 -0.0025 1.0788 ... ... 0.726162
0.713081 ... ... 0.0013 0 0.0013 5700 1.1263 -0.0025 1.1288 ... ... 0.753559
0.761687 ... ... 0.0013 0 0.0013 5800 1.2263 -0.0025 1.2288 ... ... 0.807493

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.