DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6375
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.725035 ... ... 1.3375 0 1.3375 3300 0.0013 0 0.0013 ... ... 0.684077
0.66132 ... ... 1.2375 0 1.2375 3400 0.0013 0 0.0013 ... ... 0.629746
0.599481 ... ... 1.1375 0 1.1375 3500 0.0013 0 0.0013 ... ... 0.576665
0.539408 ... ... 1.0375 0 1.0375 3600 0.0013 0 0.0013 ... ... 0.524741
0.510002 ... ... 0.9875 0 0.9875 3650 0.0013 0 0.0013 ... ... 0.49917
0.481 ... ... 0.9375 0 0.9375 3700 0.0013 0 0.0013 ... ... 0.473845
0.452392 ... ... 0.8875 0 0.8875 3750 0.0013 0 0.0013 ... ... 0.448744
0.424166 ... ... 0.8375 0 0.8375 3800 0.0013 0 0.0013 ... ... 0.423862
0.396313 ... ... 0.7875 0 0.7875 3850 0.0013 0 0.0013 ... ... 0.399173
0.40927 ... ... 0.7388 0 0.7388 3900 0.0013 0 0.0013 ... ... 0.374665
0.381295 ... ... 0.6888 0 0.6888 3950 0.0013 0 0.0013 ... ... 0.350325
0.353619 ... ... 0.6388 0 0.6388 4000 0.0013 0 0.0013 ... ... 0.326121
0.32622 ... ... 0.5888 0 0.5888 4050 0.0013 0 0.0013 ... ... 0.302047
0.299082 ... ... 0.5388 0 0.5388 4100 0.0013 0 0.0013 ... ... 0.278067
0.272184 ... ... 0.4888 0 0.4888 4150 0.0013 0 0.0013 ... ... 0.254162
0.245497 ... ... 0.4388 0 0.4388 4200 0.0013 0 0.0013 ... ... 0.230295
0.218992 ... ... 0.3888 0 0.3888 4250 0.0013 0 0.0013 ... ... 0.206431
0.192631 ... ... 0.3388 0 0.3388 4300 0.0013 0 0.0013 ... ... 0.182517
0.166356 ... ... 0.2888 0 0.2888 4350 0.0013 0 0.0013 ... ... 0.158491
0.155857 ... ... 0.2688 0 0.2688 4370 0.0013 0 0.0013 ... ... 0.148829
0.150606 ... ... 0.2588 0 0.2588 4380 0.0013 0 0.0013 ... ... 0.143985
0.145353 ... ... 0.2488 0 0.2488 4390 0.0013 0 0.0013 ... ... 0.139131
0.140098 ... ... 0.2388 0 0.2388 4400 0.0013 0 0.0013 ... ... 0.134265
0.13484 ... ... 0.2288 0 0.2288 4410 0.0013 0 0.0013 ... ... 0.129384
0.129576 ... ... 0.2188 0 0.2188 4420 0.0013 0 0.0013 ... ... 0.12449
0.124306 ... ... 0.2088 0 0.2088 4430 0.0013 0 0.0013 ... ... 0.119581
0.119029 ... ... 0.1988 0 0.1988 4440 0.0013 0 0.0013 ... ... 0.114653
0.113743 ... ... 0.1888 0 0.1888 4450 0.0013 0 0.0013 ... ... 0.109706
0.108445 ... ... 0.1788 0 0.1788 4460 0.0013 0 0.0013 ... ... 0.104739
0.103134 ... ... 0.1688 0 0.1688 4470 0.0013 0 0.0013 ... ... 0.099747
0.097809 ... ... 0.1588 0 0.1588 4480 0.0013 0 0.0013 ... ... 0.09473
0.092465 ... ... 0.1488 0 0.1488 4490 0.0013 0 0.0013 ... ... 0.089683
0.087099 ... ... 0.1388 0 0.1388 4500 0.0013 0 0.0013 ... ... 0.084603
0.081709 ... ... 0.1288 0 0.1288 4510 0.0013 0 0.0013 ... ... 0.079487
0.087472 ... ... 0.1200 0 0.1200 4520 0.0025 0 0.0025 ... ... 0.086091
0.081545 ... ... 0.1100 0 0.1100 4530 0.0025 0 0.0025 ... ... 0.080333
0.075556 ... ... 0.1000 0 0.1000 4540 0.0038 0 0.0038 ... ... 0.082723
0.077165 ... ... 0.0913 0 0.0913 4550 0.0038 0 0.0038 ... ... 0.076416
0.076985 ... ... 0.0825 0 0.0825 4560 0.0050 0 0.0050 ... ... 0.076421
0.075524 ... ... 0.0738 0 0.0738 4570 0.0063 0 0.0063 ... ... 0.075092
0.077703 ... ... 0.0663 0 0.0663 4580 0.0088 0 0.0088 ... ... 0.077386
0.078081 ... ... 0.0588 0 0.0588 4590 0.0113 0 0.0113 ... ... 0.077845
0.07703 ... ... 0.0513 0 0.0513 4600 0.0138 0 0.0138 ... ... 0.076857
0.078319 ... ... 0.0450 0 0.0450 4610 0.0175 0 0.0175 ... ... 0.078201
0.078079 ... ... 0.0388 0 0.0388 4620 0.0213 0 0.0213 ... ... 0.078007
0.076432 ... ... 0.0325 0 0.0325 4630 0.0250 0 0.0250 ... ... 0.076402
0.0767 ... ... 0.0275 0 0.0275 4640 0.0300 0 0.0300 ... ... 0.07671
0.078862 ... ... 0.0238 0 0.0238 4650 0.0363 0 0.0363 ... ... 0.078913
0.079649 ... ... 0.0200 0 0.0200 4660 0.0425 0 0.0425 ... ... 0.079743
0.079025 ... ... 0.0163 0 0.0163 4670 0.0488 0 0.0488 ... ... 0.079168
0.080723 ... ... 0.0138 0 0.0138 4680 0.0563 0 0.0563 ... ... 0.080921
0.081185 ... ... 0.0113 0 0.0113 4690 0.0638 0 0.0638 ... ... 0.081449
0.084803 ... ... 0.0100 0 0.0100 4700 0.0713 0 0.0713 ... ... 0.080584
0.082702 ... ... 0.0075 0 0.0075 4710 0.0800 0 0.0800 ... ... 0.083143
0.084264 ... ... 0.0063 0 0.0063 4720 0.0888 0 0.0888 ... ... 0.084821
0.084779 ... ... 0.0050 0 0.0050 4730 0.0975 0 0.0975 ... ... 0.085485
0.083964 ... ... 0.0038 0 0.0038 4740 0.1063 0 0.1063 ... ... 0.084883
0.089811 ... ... 0.0038 0 0.0038 4750 0.1163 0 0.1163 ... ... 0.09086
0.086626 ... ... 0.0025 0 0.0025 4760 0.1250 0 0.1250 ... ... 0.08806
0.09195 ... ... 0.0025 0 0.0025 4770 0.1350 0 0.1350 ... ... 0.093558
0.097201 ... ... 0.0025 0 0.0025 4780 0.1450 0 0.1450 ... ... 0.098993
0.089227 ... ... 0.0013 0 0.0013 4790 0.1538 0 0.1538 ... ... 0.09206
0.093892 ... ... 0.0013 0 0.0013 4800 0.1638 0 0.1638 ... ... 0.097013
0.098512 ... ... 0.0013 0 0.0013 4810 0.1738 0 0.1738 ... ... 0.101927
0.103086 ... ... 0.0013 0 0.0013 4820 0.1838 0 0.1838 ... ... 0.106807
0.107619 ... ... 0.0013 0 0.0013 4830 0.1938 0 0.1938 ... ... 0.111652
0.112113 ... ... 0.0013 0 0.0013 4840 0.2038 0 0.2038 ... ... 0.116467
0.116569 ... ... 0.0013 0 0.0013 4850 0.2138 0 0.2138 ... ... 0.121253
0.120988 ... ... 0.0013 0 0.0013 4860 0.2238 0 0.2238 ... ... 0.126011
0.125376 ... ... 0.0013 0 0.0013 4870 0.2338 0 0.2338 ... ... 0.130743
0.129731 ... ... 0.0013 0 0.0013 4880 0.2438 0 0.2438 ... ... 0.135449
0.134052 ... ... 0.0013 0 0.0013 4890 0.2538 0 0.2538 ... ... 0.140131
0.138344 ... ... 0.0013 0 0.0013 4900 0.2638 0 0.2638 ... ... 0.144792
0.142609 ... ... 0.0013 0 0.0013 4910 0.2738 0 0.2738 ... ... 0.14943
0.146847 ... ... 0.0013 0 0.0013 4920 0.2838 0 0.2838 ... ... 0.154046
0.159396 ... ... 0.0013 0 0.0013 4950 0.3138 0 0.3138 ... ... 0.167775
0.179835 ... ... 0.0013 0 0.0013 5000 0.3638 0 0.3638 ... ... 0.190298
0.199742 ... ... 0.0013 0 0.0013 5050 0.4138 0 0.4138 ... ... 0.212421
0.219176 ... ... 0.0013 0 0.0013 5100 0.4638 0 0.4638 ... ... 0.234186
0.23818 ... ... 0.0013 0 0.0013 5150 0.5138 0 0.5138 ... ... 0.25563
0.256792 ... ... 0.0013 0 0.0013 5200 0.5638 0 0.5638 ... ... 0.276776
0.275042 ... ... 0.0013 0 0.0013 5250 0.6138 0 0.6138 ... ... 0.297646
0.292953 ... ... 0.0013 0 0.0013 5300 0.6638 0 0.6638 ... ... 0.318257
0.310551 ... ... 0.0013 0 0.0013 5350 0.7138 0 0.7138 ... ... 0.338619
0.327843 ... ... 0.0013 0 0.0013 5400 0.7625 0 0.7625 ... ... 0.324139
0.344862 ... ... 0.0013 0 0.0013 5450 0.8125 0 0.8125 ... ... 0.343772
0.361605 ... ... 0.0013 0 0.0013 5500 0.8625 0 0.8625 ... ... 0.363227
0.378094 ... ... 0.0013 0 0.0013 5550 0.9125 0 0.9125 ... ... 0.382507
0.394346 ... ... 0.0013 0 0.0013 5600 0.9625 0 0.9625 ... ... 0.401616
0.410353 ... ... 0.0013 0 0.0013 5650 1.0125 0 1.0125 ... ... 0.420556
0.426137 ... ... 0.0013 0 0.0013 5700 1.0625 0 1.0625 ... ... 0.439331
0.457073 ... ... 0.0013 0 0.0013 5800 1.1625 0 1.1625 ... ... 0.476396

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.