DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6725
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.175113 ... ... 1.4313 -0.0575 1.3738 3300 0.0013 0 0.0013 ... ... 1.102101
1.080411 ... ... 1.3313 -0.0575 1.2738 3400 0.0013 0 0.0013 ... ... 1.016387
0.988287 ... ... 1.2313 -0.0575 1.1738 3500 0.0013 0 0.0013 ... ... 0.932664
0.89854 ... ... 1.1313 -0.0575 1.0738 3600 0.0013 0 0.0013 ... ... 0.85079
0.854508 ... ... 1.0813 -0.0575 1.0238 3650 0.0013 0 0.0013 ... ... 0.810477
0.811007 ... ... 1.0313 -0.0575 0.9738 3700 0.0013 0 0.0013 ... ... 0.770559
0.768004 ... ... 0.9813 -0.0575 0.9238 3750 0.0013 0 0.0013 ... ... 0.731007
0.725486 ... ... 0.9313 -0.0575 0.8738 3800 0.0013 0 0.0013 ... ... 0.691803
0.683429 ... ... 0.8813 -0.0575 0.8238 3850 0.0013 0 0.0013 ... ... 0.652926
0.641798 ... ... 0.8313 -0.0575 0.7738 3900 0.0013 0 0.0013 ... ... 0.614333
0.600579 ... ... 0.7813 -0.0575 0.7238 3950 0.0013 0 0.0013 ... ... 0.576021
0.559748 ... ... 0.7313 -0.0575 0.6738 4000 0.0013 0 0.0013 ... ... 0.537948
0.519259 ... ... 0.6813 -0.0575 0.6238 4050 0.0013 0 0.0013 ... ... 0.500083
0.479093 ... ... 0.6313 -0.0575 0.5738 4100 0.0013 0 0.0013 ... ... 0.462402
0.439213 ... ... 0.5813 -0.0575 0.5238 4150 0.0013 0 0.0013 ... ... 0.424855
0.399572 ... ... 0.5313 -0.0575 0.4738 4200 0.0013 0 0.0013 ... ... 0.387404
0.360124 ... ... 0.4813 -0.0575 0.4238 4250 0.0013 0 0.0013 ... ... 0.349993
0.320806 ... ... 0.4313 -0.0575 0.3738 4300 0.0013 0 0.0013 ... ... 0.31256
0.281547 ... ... 0.3813 -0.0575 0.3238 4350 0.0013 0 0.0013 ... ... 0.275022
0.265832 ... ... 0.3613 -0.0575 0.3038 4370 0.0013 0 0.0013 ... ... 0.259951
0.257972 ... ... 0.3513 -0.0575 0.2938 4380 0.0013 0 0.0013 ... ... 0.252402
0.250106 ... ... 0.3413 -0.0575 0.2838 4390 0.0013 0 0.0013 ... ... 0.244842
0.242235 ... ... 0.3313 -0.0575 0.2738 4400 0.0013 0 0.0013 ... ... 0.237265
0.234353 ... ... 0.3225 -0.0588 0.2638 4410 0.0013 -0.0013 0.0025 ... ... 0.229674
0.253853 ... ... 0.3125 -0.0575 0.2550 4420 0.0025 0 0.0025 ... ... 0.250885
0.245334 ... ... 0.3025 -0.0575 0.2450 4430 0.0025 0 0.0025 ... ... 0.242549
0.236793 ... ... 0.2925 -0.0575 0.2350 4440 0.0025 0 0.0025 ... ... 0.234187
0.22823 ... ... 0.2825 -0.0575 0.2250 4450 0.0025 -0.0013 0.0038 ... ... 0.225796
0.219639 ... ... 0.2738 -0.0588 0.2150 4460 0.0025 -0.0013 0.0038 ... ... 0.217375
0.211018 ... ... 0.2638 -0.0588 0.2050 4470 0.0038 0 0.0038 ... ... 0.227662
0.220224 ... ... 0.2538 -0.0575 0.1963 4480 0.0038 0 0.0038 ... ... 0.218651
0.211046 ... ... 0.2438 -0.0575 0.1863 4490 0.0038 0 0.0038 ... ... 0.209593
0.201817 ... ... 0.2338 -0.0575 0.1763 4500 0.0038 0 0.0038 ... ... 0.200485
0.192533 ... ... 0.2238 -0.0575 0.1663 4510 0.0038 0 0.0038 ... ... 0.191315
0.183193 ... ... 0.2138 -0.0575 0.1563 4520 0.0038 0 0.0038 ... ... 0.182084
0.173781 ... ... 0.2050 -0.0588 0.1463 4530 0.0038 -0.0013 0.0050 ... ... 0.17278
0.176913 ... ... 0.1950 -0.0575 0.1375 4540 0.0050 0 0.0050 ... ... 0.176122
0.166897 ... ... 0.1850 -0.0575 0.1275 4550 0.0050 0 0.0050 ... ... 0.166193
0.15678 ... ... 0.1763 -0.0588 0.1175 4560 0.0050 -0.0013 0.0063 ... ... 0.156156
0.156688 ... ... 0.1663 -0.0575 0.1088 4570 0.0063 0 0.0063 ... ... 0.156189
0.154951 ... ... 0.1575 -0.0575 0.1000 4580 0.0075 0 0.0075 ... ... 0.154545
0.151842 ... ... 0.1488 -0.0575 0.0913 4590 0.0088 0 0.0088 ... ... 0.15151
0.14752 ... ... 0.1400 -0.0575 0.0825 4600 0.0100 0 0.0100 ... ... 0.147251
0.142075 ... ... 0.1313 -0.0575 0.0738 4610 0.0113 0 0.0113 ... ... 0.141858
0.141985 ... ... 0.1225 -0.0563 0.0663 4620 0.0138 0.0013 0.0125 ... ... 0.141817
0.145979 ... ... 0.1138 -0.0538 0.0600 4630 0.0175 0.0038 0.0138 ... ... 0.145853
0.142039 ... ... 0.1063 -0.0538 0.0525 4640 0.0200 0.0038 0.0163 ... ... 0.141947
0.141961 0.0950 0.0950 0.0988 -0.0525 0.0463 4650 0.0238 0.0050 0.0188 ... ... 0.1419
0.139956 ... ... 0.0913 -0.0513 0.0400 4660 0.0275 0.0063 0.0213 ... ... 0.139923
0.141286 ... ... 0.0838 -0.0488 0.0350 4670 0.0325 0.0088 0.0238 ... ... 0.14128
0.140627 ... ... 0.0775 -0.0475 0.0300 4680 0.0375 0.0100 0.0275 ... ... 0.140647
0.13795 ... ... 0.0713 -0.0463 0.0250 4690 0.0425 0.0113 0.0313 ... ... 0.137997
0.138584 0.0363 0.0188 0.0650 -0.0438 0.0213 4700 0.0488 0.0138 0.0350 0.0350 0.0338 0.13866
0.137191 ... ... 0.0588 -0.0413 0.0175 4710 0.0550 0.0163 0.0388 ... ... 0.1373
0.133497 ... ... 0.0538 -0.0400 0.0138 4720 0.0613 0.0175 0.0438 ... ... 0.133644
0.133724 ... ... 0.0488 -0.0375 0.0113 4730 0.0688 0.0200 0.0488 ... ... 0.133917
0.139057 ... ... 0.0438 -0.0338 0.0100 4740 0.0775 0.0238 0.0538 ... ... 0.1393
0.143229 0.0375 0.0363 0.0388 -0.0300 0.0088 4750 0.0863 0.0275 0.0588 ... ... 0.143529
0.146168 ... ... 0.0338 -0.0263 0.0075 4760 0.0950 0.0313 0.0638 ... ... 0.146538
0.147729 ... ... 0.0300 -0.0238 0.0063 4770 0.1038 0.0338 0.0700 ... ... 0.148187
0.147652 ... ... 0.0263 -0.0213 0.0050 4780 0.1125 0.0363 0.0763 ... ... 0.148222
0.157184 ... ... 0.0238 -0.0188 0.0050 4790 0.1225 0.0388 0.0838 ... ... 0.157832
0.166564 0.0038 0.0038 0.0213 -0.0163 0.0050 4800 0.1313 0.0400 0.0913 ... ... 0.155229
0.163223 ... ... 0.0175 -0.0138 0.0038 4810 0.1413 0.0438 0.0975 ... ... 0.164146
0.171928 ... ... 0.0163 -0.0125 0.0038 4820 0.1513 0.0450 0.1063 ... ... 0.172948
0.164699 ... ... 0.0138 -0.0113 0.0025 4830 0.1600 0.0463 0.1138 ... ... 0.166076
0.172697 ... ... 0.0113 -0.0088 0.0025 4840 0.1700 0.0488 0.1213 ... ... 0.174208
0.180612 ... ... 0.0100 -0.0075 0.0025 4850 0.1800 0.0500 0.1300 ... ... 0.182259
0.165336 ... ... 0.0088 -0.0075 0.0013 4860 0.1888 0.0500 0.1388 ... ... 0.167959
0.17242 ... ... 0.0075 -0.0063 0.0013 4870 0.1988 0.0513 0.1475 ... ... 0.175263
0.179445 ... ... 0.0063 -0.0050 0.0013 4880 0.2088 0.0525 0.1563 ... ... 0.182512
0.186409 ... ... 0.0063 -0.0050 0.0013 4890 0.2188 0.0525 0.1663 ... ... 0.189711
0.193321 ... ... 0.0050 -0.0038 0.0013 4900 0.2288 0.0538 0.1750 ... ... 0.196863
0.200183 ... ... 0.0050 -0.0038 0.0013 4910 0.2388 0.0538 0.1850 ... ... 0.203967
0.206992 ... ... 0.0038 -0.0025 0.0013 4920 0.2488 0.0550 0.1938 ... ... 0.211027
0.213753 ... ... 0.0038 -0.0025 0.0013 4930 0.2588 0.0550 0.2038 ... ... 0.218045
0.220469 ... ... ... ... 0.0013 4940 0.2688 ... ... ... ... 0.225025
0.227143 ... ... 0.0025 -0.0013 0.0013 4950 0.2788 0.0563 0.2225 ... ... 0.231964
0.233772 ... ... ... ... 0.0013 4960 0.2888 ... ... ... ... 0.238864
0.259889 ... ... 0.0013 0 0.0013 5000 0.3288 0.0575 0.2713 ... ... 0.266124
0.291717 ... ... 0.0013 0 0.0013 5050 0.3788 0.0575 0.3213 ... ... 0.299488
0.322739 ... ... 0.0013 0 0.0013 5100 0.4288 0.0575 0.3713 ... ... 0.332162
0.353047 ... ... 0.0013 0 0.0013 5150 0.4788 0.0575 0.4213 ... ... 0.364221
0.382701 ... ... 0.0013 0 0.0013 5200 0.5288 0.0575 0.4713 ... ... 0.395722
0.411756 ... ... 0.0013 0 0.0013 5250 0.5788 0.0575 0.5213 ... ... 0.426712
0.440254 ... ... 0.0013 0 0.0013 5300 0.6288 0.0575 0.5713 ... ... 0.457231
0.468238 ... ... 0.0013 0 0.0013 5350 0.6788 0.0575 0.6213 ... ... 0.487312
0.495732 ... ... 0.0013 0 0.0013 5400 0.7288 0.0575 0.6713 ... ... 0.516968
0.522768 ... ... 0.0013 0 0.0013 5450 0.7788 0.0575 0.7213 ... ... 0.546242
0.549377 ... ... 0.0013 0 0.0013 5500 0.8288 0.0575 0.7713 ... ... 0.575146
0.575554 ... ... 0.0013 0 0.0013 5550 0.8788 0.0575 0.8213 ... ... 0.603686
0.60135 ... ... 0.0013 0 0.0013 5600 0.9288 0.0575 0.8713 ... ... 0.631888
0.626771 ... ... 0.0013 0 0.0013 5650 0.9788 0.0575 0.9213 ... ... 0.659769
0.651817 ... ... 0.0013 0 0.0013 5700 1.0288 0.0575 0.9713 ... ... 0.687342
0.700899 ... ... 0.0013 0 0.0013 5800 1.1288 0.0575 1.0713 ... ... 0.741579

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.