DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5600
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.630707 ... ... 1.2900 -0.0300 1.2600 3300 0.0013 0 0.0013 ... ... 0.581791
0.5724 ... ... 1.1900 -0.0300 1.1600 3400 0.0013 0 0.0013 ... ... 0.533263
0.543896 ... ... 1.1400 -0.0300 1.1100 3450 0.0013 0 0.0013 ... ... 0.509425
0.515808 ... ... 1.0900 -0.0300 1.0600 3500 0.0013 0 0.0013 ... ... 0.485847
0.488123 ... ... 1.0400 -0.0300 1.0100 3550 0.0013 0 0.0013 ... ... 0.462512
0.46083 ... ... 0.9900 -0.0300 0.9600 3600 0.0013 0 0.0013 ... ... 0.439415
0.433917 ... ... 0.9400 -0.0300 0.9100 3650 0.0013 0 0.0013 ... ... 0.416537
0.407375 ... ... 0.8900 -0.0300 0.8600 3700 0.0013 0 0.0013 ... ... 0.393867
0.381193 ... ... 0.8400 -0.0300 0.8100 3750 0.0013 0 0.0013 ... ... 0.371392
0.355361 ... ... 0.7900 -0.0300 0.7600 3800 0.0013 0 0.0013 ... ... 0.349086
0.32987 ... ... 0.7400 -0.0300 0.7100 3850 0.0013 0 0.0013 ... ... 0.326951
0.30471 ... ... 0.6900 -0.0300 0.6600 3900 0.0013 0 0.0013 ... ... 0.304954
0.279874 ... ... 0.6400 -0.0300 0.6100 3950 0.0013 0 0.0013 ... ... 0.283087
0.28588 ... ... 0.5900 -0.0288 0.5613 4000 0.0013 0 0.0013 ... ... 0.261323
0.260883 ... ... 0.5413 -0.0300 0.5113 4050 0.0013 0 0.0013 ... ... 0.239643
0.236118 ... ... 0.4913 -0.0300 0.4613 4100 0.0013 0 0.0013 ... ... 0.218016
0.211558 ... ... 0.4413 -0.0300 0.4113 4150 0.0013 0 0.0013 ... ... 0.196413
0.187173 ... ... 0.3913 -0.0300 0.3613 4200 0.0013 0 0.0013 ... ... 0.174792
0.162924 ... ... 0.3413 -0.0300 0.3113 4250 0.0013 0 0.0013 ... ... 0.153103
0.138756 ... ... 0.2913 -0.0300 0.2613 4300 0.0013 0 0.0013 ... ... 0.131277
0.129097 ... ... 0.2713 -0.0300 0.2413 4320 0.0013 0 0.0013 ... ... 0.12249
0.124264 ... ... 0.2613 -0.0300 0.2313 4330 0.0013 0 0.0013 ... ... 0.118078
0.11943 ... ... 0.2513 -0.0300 0.2213 4340 0.0013 0 0.0013 ... ... 0.113654
0.114592 ... ... 0.2413 -0.0300 0.2113 4350 0.0013 0 0.0013 ... ... 0.109218
0.10975 ... ... 0.2313 -0.0300 0.2013 4360 0.0013 0 0.0013 ... ... 0.104765
0.117493 ... ... 0.2213 -0.0288 0.1925 4370 0.0025 0 0.0025 ... ... 0.114271
0.112312 ... ... 0.2113 -0.0288 0.1825 4380 0.0025 0 0.0025 ... ... 0.109344
0.107111 ... ... 0.2025 -0.0300 0.1725 4390 0.0025 0 0.0025 ... ... 0.10439
0.110959 ... ... 0.1925 -0.0288 0.1638 4400 0.0038 0.0013 0.0025 ... ... 0.108916
0.105439 ... ... 0.1825 -0.0288 0.1538 4410 0.0038 0.0013 0.0025 ... ... 0.103586
0.107213 ... ... 0.1725 -0.0275 0.1450 4420 0.0050 0.0013 0.0038 ... ... 0.105739
0.101383 ... ... 0.1638 -0.0288 0.1350 4430 0.0063 0.0025 0.0038 ... ... 0.106561
0.101679 ... ... 0.1538 -0.0275 0.1263 4440 0.0063 0.0013 0.0050 ... ... 0.100603
0.101053 ... ... 0.1450 -0.0275 0.1175 4450 0.0075 0.0025 0.0050 ... ... 0.100162
0.099663 ... ... 0.1363 -0.0275 0.1088 4460 0.0088 0.0025 0.0063 ... ... 0.098921
0.102082 ... ... 0.1263 -0.0250 0.1013 4470 0.0113 0.0038 0.0075 ... ... 0.101485
0.099146 ... ... 0.1175 -0.0250 0.0925 4480 0.0125 0.0038 0.0088 ... ... 0.098646
0.099553 ... ... 0.1100 -0.0250 0.0850 4490 0.0150 0.0050 0.0100 ... ... 0.099149
0.09538 ... ... 0.1013 -0.0250 0.0763 4500 0.0175 0.0063 0.0113 ... ... 0.098683
0.097617 ... ... 0.0925 -0.0225 0.0700 4510 0.0200 0.0075 0.0125 ... ... 0.097358
0.095427 ... ... 0.0850 -0.0225 0.0625 4520 0.0225 0.0075 0.0150 ... ... 0.095228
0.095628 ... ... 0.0775 -0.0213 0.0563 4530 0.0263 0.0088 0.0175 ... ... 0.095485
0.094865 ... ... 0.0700 -0.0200 0.0500 4540 0.0300 0.0100 0.0200 ... ... 0.094772
0.093168 ... ... 0.0638 -0.0200 0.0438 4550 0.0338 0.0100 0.0238 0.0400 0.0300 0.093122
0.093539 ... ... 0.0563 -0.0175 0.0388 4560 0.0388 0.0125 0.0263 ... ... 0.093539
0.092918 ... ... 0.0500 -0.0163 0.0338 4570 0.0438 0.0138 0.0300 ... ... 0.092964
0.091281 ... ... 0.0450 -0.0163 0.0288 4580 0.0488 0.0138 0.0350 ... ... 0.091374
0.091705 ... ... 0.0400 -0.0150 0.0250 4590 0.0550 0.0150 0.0400 ... ... 0.091848
0.091125 0.0275 0.0175 0.0350 -0.0138 0.0213 4600 0.0613 0.0163 0.0450 ... ... 0.091323
0.092888 ... ... 0.0300 -0.0113 0.0188 4610 0.0688 0.0188 0.0500 ... ... 0.093146
0.093807 ... ... 0.0263 -0.0100 0.0163 4620 0.0763 0.0200 0.0563 ... ... 0.094134
0.09382 ... ... 0.0238 -0.0100 0.0138 4630 0.0838 0.0213 0.0625 ... ... 0.094226
0.096931 ... ... 0.0200 -0.0075 0.0125 4640 0.0925 0.0225 0.0700 ... ... 0.097421
0.095097 ... ... 0.0175 -0.0075 0.0100 4650 0.1000 0.0225 0.0775 ... ... 0.095702
0.096775 ... ... 0.0150 -0.0063 0.0088 4660 0.1088 0.0238 0.0850 ... ... 0.097501
0.097774 ... ... 0.0125 -0.0050 0.0075 4670 0.1175 0.0250 0.0925 ... ... 0.098644
0.103626 ... ... 0.0113 -0.0038 0.0075 4680 0.1263 0.0250 0.1013 ... ... 0.099038
0.103565 ... ... 0.0100 -0.0038 0.0063 4690 0.1363 0.0263 0.1100 ... ... 0.104739
0.102541 ... ... 0.0088 -0.0038 0.0050 4700 0.1450 0.0263 0.1188 ... ... 0.10397
0.107764 ... ... 0.0075 -0.0025 0.0050 4710 0.1550 0.0275 0.1275 ... ... 0.109338
0.10516 ... ... 0.0063 -0.0025 0.0038 4720 0.1638 0.0275 0.1363 ... ... 0.107131
0.110031 ... ... 0.0063 -0.0025 0.0038 4730 0.1738 0.0275 0.1463 ... ... 0.112182
0.114846 ... ... 0.0050 -0.0013 0.0038 4740 0.1825 0.0275 0.1550 ... ... 0.107963
0.109605 ... ... 0.0050 -0.0025 0.0025 4750 0.1925 0.0275 0.1650 ... ... 0.112696
0.114057 ... ... 0.0050 -0.0025 0.0025 4760 0.2025 0.0275 0.1750 ... ... 0.117393
0.118469 ... ... 0.0038 -0.0013 0.0025 4770 0.2125 0.0288 0.1838 ... ... 0.122055
0.122841 ... ... 0.0038 -0.0013 0.0025 4780 0.2225 0.0288 0.1938 ... ... 0.126684
0.127176 ... ... 0.0038 -0.0013 0.0025 4790 0.2313 0.0275 0.2038 ... ... 0.118148
0.131476 ... ... 0.0038 -0.0013 0.0025 4800 0.2413 0.0275 0.2138 ... ... 0.122473
0.135742 ... ... ... ... 0.0025 4810 0.2513 ... ... ... ... 0.126776
0.135488 ... ... 0.0025 -0.0013 0.0013 4850 0.2913 0.0288 0.2625 ... ... 0.143798
0.154175 ... ... 0.0025 -0.0013 0.0013 4900 0.3413 0.0300 0.3113 ... ... 0.16469
0.172349 ... ... 0.0025 -0.0013 0.0013 4950 0.3913 0.0300 0.3613 ... ... 0.185213
0.190069 ... ... 0.0013 0 0.0013 5000 0.4413 0.0313 0.4100 ... ... 0.205407
0.207383 ... ... 0.0013 0 0.0013 5050 0.4913 0.0300 0.4613 ... ... 0.225307
0.224327 ... ... 0.0013 0 0.0013 5100 0.5413 0.0300 0.5113 ... ... 0.244934
0.240931 ... ... 0.0013 0 0.0013 5150 0.5913 0.0300 0.5613 ... ... 0.264309
0.257215 ... ... 0.0013 0 0.0013 5200 0.6400 0.0300 0.6100 ... ... 0.255952
0.273208 ... ... 0.0013 0 0.0013 5250 0.6900 0.0300 0.6600 ... ... 0.274607
0.288916 ... ... 0.0013 0 0.0013 5300 0.7400 0.0300 0.7100 ... ... 0.293087
0.304366 ... ... 0.0013 0 0.0013 5350 0.7900 0.0300 0.7600 ... ... 0.311394
0.319567 ... ... 0.0013 0 0.0013 5400 0.8400 0.0300 0.8100 ... ... 0.329532
0.334524 ... ... 0.0013 0 0.0013 5450 0.8900 0.0300 0.8600 ... ... 0.347505
0.349262 ... ... 0.0013 0 0.0013 5500 0.9400 0.0300 0.9100 ... ... 0.365315
0.363781 ... ... 0.0013 0 0.0013 5550 0.9900 0.0300 0.9600 ... ... 0.382965
0.378088 ... ... 0.0013 0 0.0013 5600 1.0400 0.0300 1.0100 ... ... 0.400458
0.392196 ... ... 0.0013 0 0.0013 5650 1.0900 0.0300 1.0600 ... ... 0.417798
0.406117 ... ... 0.0013 0 0.0013 5700 1.1400 0.0300 1.1100 ... ... 0.434987
0.419846 ... ... 0.0013 0 0.0013 5750 1.1900 0.0300 1.1600 ... ... 0.452028
0.433398 ... ... 0.0013 0 0.0013 5800 1.2400 0.0300 1.2100 ... ... 0.468921

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.