DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.5850
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.617102 ... ... 1.3050 -0.0200 1.2850 3300 0.0013 0 0.0013 ... ... 0.561462
0.560995 ... ... 1.2050 -0.0200 1.1850 3400 0.0013 0 0.0013 ... ... 0.515381
0.50654 ... ... 1.1050 -0.0200 1.0850 3500 0.0013 0 0.0013 ... ... 0.470362
0.453639 ... ... 1.0050 -0.0200 0.9850 3600 0.0013 0 0.0013 ... ... 0.426285
0.427745 ... ... 0.9550 -0.0200 0.9350 3650 0.0013 0 0.0013 ... ... 0.404575
0.402206 ... ... 0.9050 -0.0200 0.8850 3700 0.0013 0 0.0013 ... ... 0.383062
0.377014 ... ... 0.8550 -0.0200 0.8350 3750 0.0013 0 0.0013 ... ... 0.36174
0.352159 ... ... 0.8050 -0.0200 0.7850 3800 0.0013 0 0.0013 ... ... 0.340586
0.327632 ... ... 0.7550 -0.0200 0.7350 3850 0.0013 0 0.0013 ... ... 0.319592
0.303425 ... ... 0.7050 -0.0200 0.6850 3900 0.0013 0 0.0013 ... ... 0.298744
0.279528 ... ... 0.6550 -0.0200 0.6350 3950 0.0013 0 0.0013 ... ... 0.278015
0.284044 ... ... 0.6050 -0.0188 0.5863 4000 0.0013 0 0.0013 ... ... 0.257401
0.260088 ... ... 0.5550 -0.0188 0.5363 4050 0.0013 0 0.0013 ... ... 0.23687
0.236367 ... ... 0.5063 -0.0200 0.4863 4100 0.0013 0 0.0013 ... ... 0.216404
0.212856 ... ... 0.4563 -0.0200 0.4363 4150 0.0013 0 0.0013 ... ... 0.195974
0.189533 ... ... 0.4063 -0.0200 0.3863 4200 0.0013 0 0.0013 ... ... 0.175547
0.142245 ... ... 0.3550 -0.0200 0.3350 4250 0.0013 0 0.0013 ... ... 0.155078
0.143311 ... ... 0.3063 -0.0200 0.2863 4300 0.0025 0 0.0025 ... ... 0.151471
0.133386 ... ... 0.2575 -0.0200 0.2375 4350 0.0025 0 0.0025 ... ... 0.128808
0.123641 ... ... ... ... 0.2175 4370 0.0038 ... ... ... ... 0.130214
0.128368 ... ... 0.2275 -0.0188 0.2088 4380 0.0038 0 0.0038 ... ... 0.12533
0.123241 ... ... 0.2188 -0.0200 0.1988 4390 0.0038 0 0.0038 ... ... 0.120422
0.118094 ... ... 0.2088 -0.0200 0.1888 4400 0.0050 0.0013 0.0038 ... ... 0.123664
0.120574 ... ... 0.1988 -0.0188 0.1800 4410 0.0050 0 0.0050 ... ... 0.118477
0.115178 ... ... 0.1900 -0.0200 0.1700 4420 0.0063 0.0013 0.0050 ... ... 0.120111
0.116249 ... ... 0.1800 -0.0188 0.1613 4430 0.0063 0 0.0063 ... ... 0.114654
0.116426 ... ... 0.1713 -0.0188 0.1525 4440 0.0075 0.0013 0.0063 ... ... 0.11508
0.115879 ... ... 0.1625 -0.0188 0.1438 4450 0.0088 0.0013 0.0075 ... ... 0.114728
0.114718 ... ... 0.1538 -0.0188 0.1350 4460 0.0100 0.0013 0.0088 ... ... 0.113732
0.113012 ... ... 0.1450 -0.0188 0.1263 4470 0.0113 0.0013 0.0100 ... ... 0.112164
0.11498 ... ... 0.1363 -0.0175 0.1188 4480 0.0138 0.0025 0.0113 ... ... 0.114271
0.112106 ... ... 0.1275 -0.0175 0.1100 4490 0.0163 0.0038 0.0125 ... ... 0.115377
0.116148 ... ... 0.1200 -0.0163 0.1038 4500 0.0188 0.0038 0.0150 ... ... 0.115644
0.115602 ... ... 0.1125 -0.0163 0.0963 4510 0.0213 0.0038 0.0175 ... ... 0.115179
0.114399 ... ... 0.1050 -0.0163 0.0888 4520 0.0238 0.0038 0.0200 ... ... 0.114048
0.11574 ... ... 0.0975 -0.0150 0.0825 4530 0.0275 0.0050 0.0225 ... ... 0.115455
0.11628 ... ... 0.0900 -0.0138 0.0763 4540 0.0313 0.0063 0.0250 ... ... 0.116055
0.116082 ... ... 0.0838 -0.0138 0.0700 4550 0.0350 0.0063 0.0288 ... ... 0.115912
0.118103 ... ... 0.0775 -0.0125 0.0650 4560 0.0400 0.0075 0.0325 ... ... 0.117983
0.116481 ... ... 0.0713 -0.0125 0.0588 4570 0.0438 0.0075 0.0363 ... ... 0.11641
0.117041 ... ... 0.0650 -0.0113 0.0538 4580 0.0488 0.0075 0.0413 ... ... 0.117018
0.11689 ... ... 0.0600 -0.0113 0.0488 4590 0.0538 0.0088 0.0450 ... ... 0.116914
0.11603 0.0400 0.0400 0.0550 -0.0113 0.0438 4600 0.0588 0.0088 0.0500 ... ... 0.1161
0.117342 ... ... 0.0500 -0.0100 0.0400 4610 0.0650 0.0100 0.0550 ... ... 0.11746
0.117982 ... ... 0.0463 -0.0100 0.0363 4620 0.0713 0.0100 0.0613 ... ... 0.118151
0.117941 ... ... 0.0413 -0.0088 0.0325 4630 0.0775 0.0113 0.0663 ... ... 0.118164
0.117192 ... ... 0.0375 -0.0088 0.0288 4640 0.0838 0.0113 0.0725 ... ... 0.117472
0.118892 ... ... 0.0338 -0.0075 0.0263 4650 0.0913 0.0125 0.0788 ... ... 0.119233
0.120013 ... ... 0.0313 -0.0075 0.0238 4660 0.0975 0.0113 0.0863 ... ... 0.117089
0.120529 ... ... 0.0275 -0.0063 0.0213 4670 0.1050 0.0125 0.0925 ... ... 0.117535
0.120404 ... ... 0.0250 -0.0063 0.0188 4680 0.1138 0.0138 0.1000 ... ... 0.120969
0.119565 ... ... 0.0225 -0.0063 0.0163 4690 0.1213 0.0138 0.1075 ... ... 0.120227
0.121998 ... ... 0.0200 -0.0050 0.0150 4700 0.1300 0.0150 0.1150 ... ... 0.122757
0.119723 ... ... 0.0188 -0.0063 0.0125 4710 0.1375 0.0150 0.1225 ... ... 0.120616
0.121079 ... ... 0.0163 -0.0050 0.0113 4720 0.1463 0.0150 0.1313 ... ... 0.1221
0.121939 ... ... 0.0150 -0.0050 0.0100 4730 0.1550 0.0163 0.1388 ... ... 0.123109
0.127444 ... ... 0.0125 -0.0025 0.0100 4740 0.1638 0.0163 0.1475 ... ... 0.123591
0.127554 ... ... 0.0113 -0.0025 0.0088 4750 0.1738 0.0175 0.1563 ... ... 0.129021
0.127024 ... ... 0.0100 -0.0025 0.0075 4760 0.1825 0.0175 0.1650 ... ... 0.12872
0.125728 ... ... 0.0088 -0.0025 0.0063 4770 0.1913 0.0175 0.1738 ... ... 0.127706
0.130576 ... ... 0.0088 -0.0025 0.0063 4780 0.2013 0.0188 0.1825 ... ... 0.13271
0.128091 ... ... 0.0075 -0.0025 0.0050 4790 0.2100 0.0175 0.1925 ... ... 0.130626
0.13268 ... ... 0.0063 -0.0013 0.0050 4800 0.2200 0.0188 0.2013 ... ... 0.135397
0.137228 ... ... 0.0063 -0.0013 0.0050 4810 0.2288 0.0175 0.2113 ... ... 0.131936
0.132927 ... ... 0.0050 -0.0013 0.0038 4820 0.2388 0.0188 0.2200 ... ... 0.136476
0.137211 ... ... 0.0050 -0.0013 0.0038 4830 0.2488 0.0188 0.2300 ... ... 0.140985
0.141462 ... ... 0.0050 -0.0013 0.0038 4840 0.2588 0.0200 0.2388 ... ... 0.145464
0.14568 ... ... 0.0038 0 0.0038 4850 0.2675 0.0188 0.2488 ... ... 0.139633
0.149865 ... ... 0.0038 0 0.0038 4860 0.2775 0.0188 0.2588 ... ... 0.14389
0.142333 ... ... 0.0038 -0.0013 0.0025 4870 0.2875 0.0188 0.2688 ... ... 0.148124
0.146241 ... ... 0.0038 -0.0013 0.0025 4880 0.2975 0.0200 0.2775 ... ... 0.152337
0.150124 ... ... 0.0038 -0.0013 0.0025 4890 0.3075 0.0200 0.2875 ... ... 0.156528
0.153981 ... ... 0.0025 0 0.0025 4900 0.3175 0.0200 0.2975 ... ... 0.1607
0.157815 ... ... 0.0025 0 0.0025 4910 0.3275 0.0200 0.3075 ... ... 0.164852
0.17292 ... ... 0.0025 0 0.0025 4950 0.3663 0.0188 0.3475 ... ... 0.166433
0.191331 ... ... 0.0025 0 0.0025 5000 0.4163 0.0200 0.3963 ... ... 0.185857
0.188095 ... ... 0.0025 -0.0013 0.0013 5050 0.4663 0.0200 0.4463 ... ... 0.204992
0.204304 ... ... 0.0013 0 0.0013 5100 0.5163 0.0200 0.4963 ... ... 0.223864
0.220179 ... ... 0.0013 0 0.0013 5150 0.5663 0.0213 0.5450 ... ... 0.242491
0.235743 ... ... 0.0013 0 0.0013 5200 0.6150 0.0200 0.5950 ... ... 0.236002
0.251019 ... ... 0.0013 0 0.0013 5250 0.6650 0.0200 0.6450 ... ... 0.25395
0.266025 ... ... 0.0013 0 0.0013 5300 0.7150 0.0200 0.6950 ... ... 0.271729
0.280771 ... ... 0.0013 0 0.0013 5350 0.7650 0.0200 0.7450 ... ... 0.289342
0.295283 ... ... 0.0013 0 0.0013 5400 0.8150 0.0200 0.7950 ... ... 0.306793
0.309558 ... ... 0.0013 0 0.0013 5450 0.8650 0.0200 0.8450 ... ... 0.324084
0.323615 ... ... 0.0013 0 0.0013 5500 0.9150 0.0200 0.8950 ... ... 0.341218
0.33747 ... ... 0.0013 0 0.0013 5550 0.9650 0.0200 0.9450 ... ... 0.358199
0.351115 ... ... 0.0013 0 0.0013 5600 1.0150 0.0200 0.9950 ... ... 0.375029
0.364569 ... ... 0.0013 0 0.0013 5650 1.0650 0.0200 1.0450 ... ... 0.391711
0.377843 ... ... 0.0013 0 0.0013 5700 1.1150 0.0200 1.0950 ... ... 0.408248
0.403854 ... ... 0.0013 0 0.0013 5800 1.2150 0.0200 1.1950 ... ... 0.440895

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.