DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7625
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.3106 ... ... 1.4500 0.0125 1.4625 3300 0.0013 0 0.0013 ... ... 0.176165
0.285197 ... ... 1.3500 0.0125 1.3625 3400 0.0013 0 0.0013 ... ... 0.163153
0.260562 ... ... 1.2500 0.0125 1.2625 3500 0.0013 0 0.0013 ... ... 0.150453
0.236648 ... ... 1.1500 0.0125 1.1625 3600 0.0025 0 0.0025 ... ... 0.150958
0.213412 ... ... 1.0500 0.0125 1.0625 3700 0.0038 0 0.0038 ... ... 0.146286
0.202036 ... ... 1 0.0125 1.0125 3750 0.0050 0 0.0050 ... ... 0.146037
0.190815 ... ... 0.9500 0.0125 0.9625 3800 0.0063 0 0.0063 ... ... 0.144453
0.179745 ... ... 0.9000 0.0125 0.9125 3850 0.0088 0 0.0088 ... ... 0.146085
0.171171 ... ... 0.8525 0.0113 0.8638 3900 0.0100 -0.0013 0.0113 ... ... 0.142387
0.164854 ... ... 0.8038 0.0125 0.8163 3950 0.0125 -0.0013 0.0138 ... ... 0.141326
0.15837 ... ... 0.7575 0.0113 0.7688 4000 0.0163 0 0.0163 ... ... 0.141777
0.153648 ... ... 0.7113 0.0113 0.7225 4050 0.0200 -0.0013 0.0213 ... ... 0.140764
0.150275 ... ... 0.6663 0.0113 0.6775 4100 0.0250 -0.0013 0.0263 ... ... 0.140601
0.147861 ... ... 0.6225 0.0113 0.6338 4150 0.0313 -0.0013 0.0325 ... ... 0.140858
0.146083 ... ... 0.5813 0.0100 0.5913 4200 0.0388 -0.0013 0.0400 ... ... 0.141264
0.145999 ... ... 0.5413 0.0100 0.5513 4250 0.0475 -0.0025 0.0500 ... ... 0.14166
0.145901 ... ... 0.5025 0.0100 0.5125 4300 0.0588 -0.0013 0.0600 ... ... 0.143162
0.146815 ... ... 0.4663 0.0100 0.4763 4350 0.0713 -0.0025 0.0738 ... ... 0.144302
0.147444 ... ... 0.4313 0.0100 0.4413 4400 0.0863 -0.0013 0.0875 ... ... 0.146138
0.148761 ... ... 0.3975 0.0113 0.4088 4450 0.1025 -0.0013 0.1038 ... ... 0.147537
0.149717 ... ... 0.3675 0.0100 0.3775 4500 0.1200 -0.0025 0.1225 ... ... 0.148558
0.151228 ... ... 0.3388 0.0100 0.3488 4550 0.1400 -0.0025 0.1425 ... ... 0.15012
0.15239 ... ... 0.3113 0.0100 0.3213 4600 0.1625 -0.0013 0.1638 ... ... 0.152169
0.154075 ... ... 0.2863 0.0100 0.2963 4650 0.1850 -0.0038 0.1888 ... ... 0.153036
0.154652 ... ... 0.2625 0.0088 0.2713 4700 0.2100 -0.0038 0.2138 0.2275 0.2275 0.154446
0.155801 ... ... 0.2400 0.0088 0.2488 4750 0.2363 -0.0038 0.2400 ... ... 0.1556
0.156738 ... ... 0.2200 0.0075 0.2275 4800 0.2638 -0.0050 0.2688 ... ... 0.15654
0.157499 ... ... 0.2000 0.0075 0.2075 4850 0.2925 -0.0063 0.2988 ... ... 0.157303
0.15812 ... ... 0.1825 0.0063 0.1888 4900 0.3238 -0.0050 0.3288 ... ... 0.158735
0.158635 ... ... 0.1650 0.0063 0.1713 4950 0.3550 -0.0063 0.3613 ... ... 0.159262
0.159919 ... ... 0.1500 0.0063 0.1563 5000 0.3888 -0.0063 0.3950 ... ... 0.160559
0.160355 ... ... 0.1363 0.0050 0.1413 5050 0.4238 -0.0063 0.4300 ... ... 0.161869
0.161692 0.1163 0.1163 0.1238 0.0050 0.1288 5100 0.4600 -0.0075 0.4675 ... ... 0.163251
0.163156 ... ... 0.1125 0.0050 0.1175 5150 0.4975 -0.0075 0.5050 ... ... 0.164766
0.16482 ... ... 0.1025 0.0050 0.1075 5200 0.5363 -0.0075 0.5438 ... ... 0.166487
0.165791 ... ... 0.0938 0.0038 0.0975 5250 0.5763 -0.0088 0.5850 ... ... 0.168495
0.167059 ... ... 0.0863 0.0025 0.0888 5300 0.6175 -0.0075 0.6250 ... ... 0.170881
0.168719 ... ... 0.0788 0.0025 0.0813 5350 0.6588 -0.0088 0.6675 ... ... 0.172702
0.170883 ... ... 0.0725 0.0025 0.0750 5400 0.7013 -0.0088 0.7100 ... ... 0.175032
0.172518 ... ... 0.0663 0.0025 0.0688 5450 0.7450 -0.0088 0.7538 ... ... 0.177984
0.174813 ... ... 0.0613 0.0025 0.0638 5500 0.7888 -0.0088 0.7975 ... ... 0.180512
0.176648 ... ... 0.0563 0.0025 0.0588 5550 0.8325 -0.0100 0.8425 ... ... 0.182609
0.178005 ... ... 0.0513 0.0025 0.0538 5600 0.8775 -0.0100 0.8875 ... ... 0.185534
0.178854 ... ... ... ... 0.0488 5650 0.9225 ... ... ... ... 0.188112
0.180638 ... ... 0.0425 0.0025 0.0450 5700 0.9675 -0.0113 0.9788 ... ... 0.190334
0.182921 ... ... 0.0363 0.0013 0.0375 5800 1.0600 -0.0100 1.0700 ... ... 0.196659

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.