DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4975
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.763914 ... ... 1.2063 -0.0075 1.1988 3300 0.0013 0 0.0013 ... ... 1.726664
1.608314 ... ... 1.1063 -0.0075 1.0988 3400 0.0013 0 0.0013 ... ... 1.576501
1.456462 ... ... 1.0063 -0.0075 0.9988 3500 0.0013 0 0.0013 ... ... 1.429647
1.308011 ... ... 0.9063 -0.0075 0.8988 3600 0.0013 0 0.0013 ... ... 1.285776
1.234944 ... ... 0.8563 -0.0075 0.8488 3650 0.0013 0 0.0013 ... ... 1.214849
1.162598 ... ... 0.8063 -0.0075 0.7988 3700 0.0013 0 0.0013 ... ... 1.144533
1.090907 ... ... 0.7563 -0.0075 0.7488 3750 0.0013 0 0.0013 ... ... 1.074761
1.019823 ... ... 0.7063 -0.0075 0.6988 3800 0.0013 0 0.0013 ... ... 1.005526
0.949314 ... ... 0.6563 -0.0075 0.6488 3850 0.0013 0 0.0013 ... ... 0.936717
0.879279 ... ... 0.6063 -0.0075 0.5988 3900 0.0013 0 0.0013 ... ... 0.868327
0.809692 ... ... 0.5563 -0.0075 0.5488 3950 0.0013 0 0.0013 ... ... 0.800244
0.740446 ... ... 0.5063 -0.0075 0.4988 4000 0.0013 0 0.0013 ... ... 0.732425
0.671472 ... ... 0.4563 -0.0075 0.4488 4050 0.0013 0 0.0013 ... ... 0.664765
0.602659 ... ... 0.4063 -0.0075 0.3988 4100 0.0013 0 0.0013 ... ... 0.597161
0.533877 ... ... 0.3563 -0.0075 0.3488 4150 0.0013 0 0.0013 ... ... 0.52948
0.464953 ... ... 0.3063 -0.0075 0.2988 4200 0.0013 0 0.0013 ... ... 0.461553
0.409561 ... ... 0.2663 -0.0075 0.2588 4240 0.0013 0 0.0013 ... ... 0.406878
0.395659 ... ... 0.2563 -0.0075 0.2488 4250 0.0013 0 0.0013 ... ... 0.393146
0.381726 ... ... 0.2463 -0.0075 0.2388 4260 0.0013 0 0.0013 ... ... 0.379381
0.367764 ... ... 0.2363 -0.0075 0.2288 4270 0.0013 0 0.0013 ... ... 0.365575
0.353771 ... ... 0.2263 -0.0075 0.2188 4280 0.0013 0 0.0013 ... ... 0.351734
0.339736 ... ... 0.2163 -0.0075 0.2088 4290 0.0013 0 0.0013 ... ... 0.337851
0.325655 ... ... 0.2063 -0.0075 0.1988 4300 0.0013 0 0.0013 ... ... 0.323915
0.31153 ... ... 0.1963 -0.0075 0.1888 4310 0.0013 0 0.0013 ... ... 0.309928
0.297349 ... ... 0.1863 -0.0075 0.1788 4320 0.0013 0 0.0013 ... ... 0.295884
0.283106 ... ... 0.1763 -0.0075 0.1688 4330 0.0013 0 0.0013 ... ... 0.281771
0.268798 ... ... 0.1663 -0.0075 0.1588 4340 0.0013 0 0.0013 ... ... 0.267586
0.254411 ... ... 0.1563 -0.0075 0.1488 4350 0.0013 0 0.0013 ... ... 0.253321
0.239938 ... ... 0.1463 -0.0075 0.1388 4360 0.0013 0 0.0013 ... ... 0.238963
0.225369 ... ... 0.1363 -0.0075 0.1288 4370 0.0013 0 0.0013 ... ... 0.224503
0.210687 ... ... 0.1263 -0.0075 0.1188 4380 0.0013 0 0.0013 ... ... 0.209926
0.195879 ... ... 0.1163 -0.0075 0.1088 4390 0.0013 0 0.0013 ... ... 0.195217
0.180923 ... ... 0.1063 -0.0075 0.0988 4400 0.0013 0 0.0013 ... ... 0.180354
0.165796 ... ... 0.0963 -0.0075 0.0888 4410 0.0013 0 0.0013 ... ... 0.165316
0.150467 ... ... 0.0863 -0.0075 0.0788 4420 0.0013 0 0.0013 ... ... 0.150068
0.134893 ... ... 0.0763 -0.0075 0.0688 4430 0.0013 0 0.0013 ... ... 0.134569
0.119021 ... ... 0.0663 -0.0075 0.0588 4440 0.0013 0 0.0013 ... ... 0.118767
0.102768 ... ... 0.0575 -0.0088 0.0488 4450 0.0013 -0.0013 0.0025 ... ... 0.102578
0.105134 ... ... 0.0488 -0.0088 0.0400 4460 0.0025 -0.0013 0.0038 ... ... 0.105033
0.112436 ... ... 0.0400 -0.0075 0.0325 4470 0.0050 0 0.0050 ... ... 0.112381
0.110284 ... ... 0.0325 -0.0075 0.0250 4480 0.0075 0 0.0075 ... ... 0.110254
0.110775 ... ... 0.0263 -0.0075 0.0188 4490 0.0113 0 0.0113 ... ... 0.110764
0.112678 0.0163 0.0150 0.0200 -0.0063 0.0138 4500 0.0163 0.0013 0.0150 0.0188 0.0163 0.112682
0.106248 ... ... 0.0150 -0.0063 0.0088 4510 0.0213 0.0013 0.0200 ... ... 0.106268
0.111695 ... ... 0.0113 -0.0050 0.0063 4520 0.0288 0.0025 0.0263 ... ... 0.111735
0.109465 ... ... 0.0088 -0.0050 0.0038 4530 0.0363 0.0025 0.0338 ... ... 0.109538
0.113418 ... ... 0.0063 -0.0038 0.0025 4540 0.0450 0.0038 0.0413 ... ... 0.113537
0.109441 0.0025 0.0025 0.0038 -0.0025 0.0013 4550 0.0538 0.0050 0.0488 ... ... 0.10966
0.12496 ... ... 0.0025 -0.0013 0.0013 4560 0.0638 0.0063 0.0575 ... ... 0.125244
0.140075 ... ... 0.0025 -0.0013 0.0013 4570 0.0738 0.0063 0.0675 ... ... 0.140429
0.154852 ... ... 0.0013 0 0.0013 4580 0.0838 0.0075 0.0763 ... ... 0.155283
0.169339 ... ... 0.0013 0 0.0013 4590 0.0938 0.0075 0.0863 ... ... 0.169853
0.183574 ... ... 0.0013 0 0.0013 4600 0.1038 0.0075 0.0963 ... ... 0.184175
0.197583 ... ... 0.0013 0 0.0013 4610 0.1138 0.0075 0.1063 ... ... 0.198277
0.211392 ... ... 0.0013 0 0.0013 4620 0.1238 0.0075 0.1163 ... ... 0.212183
0.225017 ... ... 0.0013 0 0.0013 4630 0.1338 0.0075 0.1263 ... ... 0.22591
0.238475 ... ... 0.0013 0 0.0013 4640 0.1438 0.0075 0.1363 ... ... 0.239475
0.251778 ... ... 0.0013 0 0.0013 4650 0.1538 0.0075 0.1463 ... ... 0.25289
0.264936 ... ... 0.0013 0 0.0013 4660 0.1638 0.0075 0.1563 ... ... 0.266165
0.277963 ... ... 0.0013 0 0.0013 4670 0.1738 0.0075 0.1663 ... ... 0.27931
0.290863 ... ... 0.0013 0 0.0013 4680 0.1838 0.0075 0.1763 ... ... 0.292336
0.303643 ... ... 0.0013 0 0.0013 4690 0.1938 0.0075 0.1863 ... ... 0.305243
0.316314 ... ... 0.0013 0 0.0013 4700 0.2038 0.0075 0.1963 0.1800 0.1800 0.318045
0.328877 ... ... 0.0013 0 0.0013 4710 0.2138 0.0075 0.2063 ... ... 0.330747
0.341335 ... ... 0.0013 0 0.0013 4720 0.2238 0.0075 0.2163 ... ... 0.343347
0.353703 ... ... 0.0013 0 0.0013 4730 0.2338 0.0075 0.2263 ... ... 0.355854
0.365978 ... ... 0.0013 0 0.0013 4740 0.2438 0.0075 0.2363 ... ... 0.368277
0.378159 ... ... 0.0013 0 0.0013 4750 0.2538 0.0075 0.2463 ... ... 0.380615
0.390255 ... ... 0.0013 0 0.0013 4760 0.2638 0.0075 0.2563 ... ... 0.392866
0.402275 ... ... 0.0013 0 0.0013 4770 0.2738 0.0075 0.2663 ... ... 0.40504
0.414216 ... ... 0.0013 0 0.0013 4780 0.2838 0.0075 0.2763 ... ... 0.417142
0.426074 ... ... 0.0013 0 0.0013 4790 0.2938 0.0075 0.2863 ... ... 0.429173
0.43786 ... ... 0.0013 0 0.0013 4800 0.3038 0.0075 0.2963 ... ... 0.441128
0.449575 ... ... 0.0013 0 0.0013 4810 0.3138 0.0075 0.3063 ... ... 0.453014
0.461226 ... ... 0.0013 0 0.0013 4820 0.3238 0.0075 0.3163 ... ... 0.464834
0.472806 ... ... 0.0013 0 0.0013 4830 0.3338 0.0075 0.3263 ... ... 0.476594
0.484318 ... ... 0.0013 0 0.0013 4840 0.3438 0.0075 0.3363 ... ... 0.488294
0.495766 ... ... 0.0013 0 0.0013 4850 0.3538 0.0075 0.3463 ... ... 0.499929
0.507152 ... ... 0.0013 0 0.0013 4860 0.3638 0.0075 0.3563 ... ... 0.511503
0.518481 ... ... 0.0013 0 0.0013 4870 0.3738 0.0075 0.3663 ... ... 0.523021
0.529754 ... ... 0.0013 0 0.0013 4880 0.3838 0.0075 0.3763 ... ... 0.534483
0.540963 ... ... 0.0013 0 0.0013 4890 0.3938 0.0075 0.3863 ... ... 0.545891
0.552116 ... ... 0.0013 0 0.0013 4900 0.4038 0.0075 0.3963 ... ... 0.557251
0.563213 ... ... 0.0013 0 0.0013 4910 0.4138 0.0075 0.4063 ... ... 0.568553
0.607085 ... ... 0.0013 0 0.0013 4950 0.4538 0.0075 0.4463 ... ... 0.613261
0.660805 ... ... 0.0013 0 0.0013 5000 0.5038 0.0075 0.4963 ... ... 0.668101
0.713389 ... ... 0.0013 0 0.0013 5050 0.5538 0.0075 0.5463 ... ... 0.721868
0.764928 ... ... 0.0013 0 0.0013 5100 0.6038 0.0075 0.5963 ... ... 0.774642
0.81548 ... ... 0.0013 0 0.0013 5150 0.6538 0.0075 0.6463 ... ... 0.826508
0.865132 ... ... 0.0013 0 0.0013 5200 0.7038 0.0075 0.6963 ... ... 0.877498
0.913898 ... ... 0.0013 0 0.0013 5250 0.7538 0.0075 0.7463 ... ... 0.927699
0.961877 ... ... 0.0013 0 0.0013 5300 0.8038 0.0075 0.7963 ... ... 0.977131
1.009066 ... ... 0.0013 0 0.0013 5350 0.8538 0.0075 0.8463 ... ... 1.025823
1.055512 ... ... 0.0013 0 0.0013 5400 0.9038 0.0075 0.8963 ... ... 1.073847
1.101281 ... ... 0.0013 0 0.0013 5450 0.9538 0.0075 0.9463 ... ... 1.121208
1.146353 ... ... 0.0013 0 0.0013 5500 1.0038 0.0075 0.9963 ... ... 1.167925
1.190777 ... ... 0.0013 0 0.0013 5550 1.0538 0.0075 1.0463 ... ... 1.21404
1.234591 ... ... 0.0013 0 0.0013 5600 1.1038 0.0075 1.0963 ... ... 1.259586
1.277804 ... ... 0.0013 0 0.0013 5650 1.1538 0.0075 1.1463 ... ... 1.304561
1.320432 ... ... 0.0013 0 0.0013 5700 1.2038 0.0075 1.1963 ... ... 1.348993
1.404045 ... ... 0.0013 0 0.0013 5800 1.3038 0.0075 1.2963 ... ... 1.436317

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.