DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5100
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.524603 ... ... 1.2275 -0.0175 1.2100 3300 0.0013 0 0.0013 ... ... 0.449433
0.474387 ... ... 1.1275 -0.0175 1.1100 3400 0.0013 0 0.0013 ... ... 0.410682
0.425649 ... ... 1.0275 -0.0175 1.0100 3500 0.0013 0 0.0013 ... ... 0.372791
0.378305 ... ... 0.9275 -0.0175 0.9100 3600 0.0013 0 0.0013 ... ... 0.335674
0.35513 ... ... 0.8775 -0.0175 0.8600 3650 0.0013 0 0.0013 ... ... 0.317377
0.332274 ... ... 0.8275 -0.0175 0.8100 3700 0.0013 0 0.0013 ... ... 0.299242
0.309729 ... ... 0.7775 -0.0175 0.7600 3750 0.0013 0 0.0013 ... ... 0.281246
0.287485 ... ... 0.7275 -0.0175 0.7100 3800 0.0013 0 0.0013 ... ... 0.263392
0.265535 ... ... 0.6775 -0.0175 0.6600 3850 0.0013 0 0.0013 ... ... 0.245652
0.243871 ... ... 0.6275 -0.0175 0.6100 3900 0.0013 0 0.0013 ... ... 0.22802
0.222485 ... ... 0.5775 -0.0175 0.5600 3950 0.0013 0 0.0013 ... ... 0.210474
0.201371 ... ... 0.5275 -0.0175 0.5100 4000 0.0013 0 0.0013 ... ... 0.192999
0.180521 ... ... 0.4775 -0.0175 0.4600 4050 0.0013 0 0.0013 ... ... 0.175569
0.159928 ... ... 0.4275 -0.0175 0.4100 4100 0.0013 0 0.0013 ... ... 0.158161
0.139586 ... ... 0.3775 -0.0175 0.3600 4150 0.0013 0 0.0013 ... ... 0.140741
0.136113 ... ... 0.3288 -0.0175 0.3113 4200 0.0025 0 0.0025 ... ... 0.138507
0.135186 ... ... 0.2813 -0.0175 0.2638 4250 0.0038 0 0.0038 ... ... 0.129351
0.126113 ... ... 0.2325 -0.0163 0.2163 4300 0.0063 0 0.0063 ... ... 0.122754
0.121368 ... ... ... ... 0.2063 4310 0.0063 ... ... ... ... 0.118238
0.122086 ... ... 0.2138 -0.0163 0.1975 4320 0.0075 0 0.0075 ... ... 0.119398
0.117179 ... ... 0.2050 -0.0175 0.1875 4330 0.0088 0 0.0088 ... ... 0.11986
0.117152 ... ... 0.1963 -0.0175 0.1788 4340 0.0100 0.0013 0.0088 ... ... 0.119753
0.116617 ... ... 0.1875 -0.0175 0.1700 4350 0.0113 0.0013 0.0100 ... ... 0.119157
0.11564 ... ... 0.1788 -0.0175 0.1613 4360 0.0125 0.0013 0.0113 ... ... 0.118133
0.114265 ... ... 0.1700 -0.0175 0.1525 4370 0.0138 0.0013 0.0125 ... ... 0.116721
0.116198 ... ... 0.1613 -0.0163 0.1450 4380 0.0150 0.0013 0.0138 ... ... 0.114953
0.113947 ... ... 0.1525 -0.0163 0.1363 4390 0.0175 0.0025 0.0150 ... ... 0.116303
0.11468 ... ... 0.1438 -0.0150 0.1288 4400 0.0188 0.0013 0.0175 ... ... 0.113734
0.114817 ... ... 0.1363 -0.0150 0.1213 4410 0.0213 0.0025 0.0188 ... ... 0.114
0.114422 ... ... 0.1275 -0.0138 0.1138 4420 0.0238 0.0025 0.0213 ... ... 0.113719
0.113534 ... ... 0.1200 -0.0138 0.1063 4430 0.0263 0.0025 0.0238 ... ... 0.112934
0.114936 ... ... 0.1125 -0.0125 0.1000 4440 0.0300 0.0050 0.0250 ... ... 0.114431
0.113063 ... ... 0.1050 -0.0125 0.0925 4450 0.0325 0.0038 0.0288 ... ... 0.112642
0.113359 ... ... 0.0988 -0.0125 0.0863 4460 0.0363 0.0050 0.0313 ... ... 0.113018
0.113115 ... ... 0.0913 -0.0113 0.0800 4470 0.0400 0.0063 0.0338 ... ... 0.112848
0.112351 ... ... 0.0850 -0.0113 0.0738 4480 0.0438 0.0063 0.0375 ... ... 0.112154
0.111077 ... ... 0.0788 -0.0113 0.0675 4490 0.0475 0.0063 0.0413 ... ... 0.110948
0.111733 ... ... 0.0725 -0.0100 0.0625 4500 0.0525 0.0075 0.0450 ... ... 0.111669
0.111845 ... ... 0.0675 -0.0100 0.0575 4510 0.0575 0.0075 0.0500 ... ... 0.111845
0.111421 ... ... 0.0613 -0.0088 0.0525 4520 0.0625 0.0088 0.0538 ... ... 0.111485
0.110457 ... ... 0.0563 -0.0088 0.0475 4530 0.0675 0.0088 0.0588 ... ... 0.110586
0.108933 ... ... 0.0513 -0.0088 0.0425 4540 0.0725 0.0088 0.0638 ... ... 0.109129
0.109334 ... ... 0.0463 -0.0075 0.0388 4550 0.0788 0.0100 0.0688 ... ... 0.109599
0.109203 ... ... 0.0413 -0.0063 0.0350 4560 0.0838 0.0100 0.0738 ... ... 0.106966
0.108515 ... ... 0.0375 -0.0063 0.0313 4570 0.0913 0.0113 0.0800 ... ... 0.108932
0.10723 ... ... 0.0338 -0.0063 0.0275 4580 0.0975 0.0113 0.0863 ... ... 0.107733
0.108129 ... ... 0.0300 -0.0050 0.0250 4590 0.1038 0.0113 0.0925 ... ... 0.105885
0.105579 ... ... 0.0275 -0.0063 0.0213 4600 0.1113 0.0113 0.1000 ... ... 0.106283
0.105329 ... ... 0.0250 -0.0063 0.0188 4610 0.1188 0.0125 0.1063 ... ... 0.106151
0.107765 ... ... 0.0225 -0.0050 0.0175 4620 0.1275 0.0125 0.1150 ... ... 0.108705
0.106452 ... ... 0.0200 -0.0050 0.0150 4630 0.1350 0.0125 0.1225 ... ... 0.107544
0.108086 ... ... 0.0175 -0.0038 0.0138 4640 0.1438 0.0138 0.1300 ... ... 0.109327
0.109362 ... ... 0.0163 -0.0038 0.0125 4650 0.1525 0.0138 0.1388 ... ... 0.110772
0.110255 ... ... 0.0150 -0.0038 0.0113 4660 0.1613 0.0150 0.1463 ... ... 0.111856
0.115003 ... ... 0.0138 -0.0025 0.0113 4670 0.1700 0.0150 0.1550 ... ... 0.112551
0.115321 ... ... 0.0125 -0.0025 0.0100 4680 0.1800 0.0163 0.1638 ... ... 0.117295
0.115168 ... ... 0.0113 -0.0025 0.0088 4690 0.1888 0.0163 0.1725 ... ... 0.117417
0.119546 ... ... 0.0100 -0.0013 0.0088 4700 0.1975 0.0150 0.1825 ... ... 0.117046
0.11869 ... ... 0.0088 -0.0013 0.0075 4710 0.2063 0.0150 0.1913 ... ... 0.1161
0.117165 ... ... 0.0088 -0.0025 0.0063 4720 0.2163 0.0163 0.2000 ... ... 0.120372
0.121184 ... ... 0.0075 -0.0013 0.0063 4730 0.2250 0.0150 0.2100 ... ... 0.118568
0.118631 ... ... 0.0075 -0.0025 0.0050 4740 0.2350 0.0163 0.2188 ... ... 0.122665
0.122444 ... ... 0.0063 -0.0013 0.0050 4750 0.2450 0.0163 0.2288 ... ... 0.126732
0.126224 ... ... 0.0063 -0.0013 0.0050 4760 0.2538 0.0163 0.2375 ... ... 0.123704
0.129974 ... ... 0.0063 -0.0013 0.0050 4770 0.2638 0.0163 0.2475 ... ... 0.127606
0.141048 ... ... 0.0050 0 0.0050 4800 0.2938 0.0175 0.2763 ... ... 0.139183
0.149964 ... ... 0.0038 0 0.0038 4850 0.3425 0.0175 0.3250 ... ... 0.148915
0.138648 ... ... 0.0025 -0.0013 0.0013 4900 0.3900 0.0163 0.3738 ... ... 0.139165
0.152894 ... ... 0.0013 0 0.0013 4950 0.4400 0.0163 0.4238 ... ... 0.156203
0.166813 ... ... 0.0013 0 0.0013 5000 0.4900 0.0175 0.4725 ... ... 0.17307
0.180432 ... ... 0.0013 0 0.0013 5050 0.5400 0.0175 0.5225 ... ... 0.18977
0.193776 ... ... 0.0013 0 0.0013 5100 0.5900 0.0175 0.5725 ... ... 0.206307
0.206863 ... ... 0.0013 0 0.0013 5150 0.6400 0.0175 0.6225 ... ... 0.222684
0.219713 ... ... 0.0013 0 0.0013 5200 0.6900 0.0175 0.6725 ... ... 0.238903
0.232334 ... ... 0.0013 0 0.0013 5250 0.7400 0.0175 0.7225 ... ... 0.254969
0.244747 ... ... 0.0013 0 0.0013 5300 0.7900 0.0175 0.7725 ... ... 0.270884
0.256958 ... ... 0.0013 0 0.0013 5350 0.8400 0.0175 0.8225 ... ... 0.286651
0.268972 ... ... 0.0013 0 0.0013 5400 0.8900 0.0175 0.8725 ... ... 0.302273
0.280809 ... ... 0.0013 0 0.0013 5450 0.9400 0.0175 0.9225 ... ... 0.317752
0.292469 ... ... 0.0013 0 0.0013 5500 0.9900 0.0175 0.9725 ... ... 0.333092
0.303957 ... ... 0.0013 0 0.0013 5550 1.0400 0.0175 1.0225 ... ... 0.348294
0.315286 ... ... 0.0013 0 0.0013 5600 1.0900 0.0175 1.0725 ... ... 0.363361
0.326463 ... ... 0.0013 0 0.0013 5650 1.1400 0.0175 1.1225 ... ... 0.378296
0.337485 ... ... 0.0013 0 0.0013 5700 1.1900 0.0175 1.1725 ... ... 0.393102
0.359103 ... ... 0.0013 0 0.0013 5800 1.2900 0.0175 1.2725 ... ... 0.422332
0.380175 ... ... 0.0013 0 0.0013 5900 1.3900 0.0175 1.3725 ... ... 0.45107
0.400742 ... ... 0.0013 0 0.0013 6000 1.4900 0.0175 1.4725 ... ... 0.479332
0.420821 ... ... 0.0013 0 0.0013 6100 1.5900 0.0175 1.5725 ... ... 0.507135
0.440447 ... ... 0.0013 0 0.0013 6200 1.6900 0.0175 1.6725 ... ... 0.534493
0.459647 ... ... 0.0013 0 0.0013 6300 1.7900 0.0175 1.7725 ... ... 0.561421

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.