DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6700
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
3.562149 ... ... 1.3513 0.0275 1.3788 3300 0.0013 0 0.0013 ... ... 2.695833
3.297826 ... ... 1.2513 0.0275 1.2788 3400 0.0013 0 0.0013 ... ... 2.485857
3.039336 ... ... 1.1513 0.0275 1.1788 3500 0.0013 0 0.0013 ... ... 2.280754
2.786067 ... ... 1.0513 0.0275 1.0788 3600 0.0013 0 0.0013 ... ... 2.080179
2.6612 ... ... 1.0013 0.0275 1.0288 3650 0.0013 0 0.0013 ... ... 1.981417
2.537408 ... ... 0.9513 0.0275 0.9788 3700 0.0013 0 0.0013 ... ... 1.883624
2.414612 ... ... 0.9013 0.0275 0.9288 3750 0.0013 0 0.0013 ... ... 1.786723
2.292727 ... ... 0.8513 0.0275 0.8788 3800 0.0013 0 0.0013 ... ... 1.690676
2.171666 ... ... 0.8013 0.0275 0.8288 3850 0.0013 0 0.0013 ... ... 1.595428
2.051337 ... ... 0.7513 0.0275 0.7788 3900 0.0013 0 0.0013 ... ... 1.500871
1.931642 ... ... 0.7013 0.0275 0.7288 3950 0.0013 0 0.0013 ... ... 1.407004
1.812469 ... ... 0.6513 0.0275 0.6788 4000 0.0013 0 0.0013 ... ... 1.313717
1.6937 ... ... 0.6013 0.0275 0.6288 4050 0.0013 0 0.0013 ... ... 1.22094
1.575201 ... ... 0.5513 0.0275 0.5788 4100 0.0013 0 0.0013 ... ... 1.128605
1.456813 ... ... 0.5013 0.0275 0.5288 4150 0.0013 0 0.0013 ... ... 1.0366
1.338349 ... ... 0.4513 0.0275 0.4788 4200 0.0013 0 0.0013 ... ... 0.944822
1.219597 ... ... 0.4013 0.0275 0.4288 4250 0.0013 0 0.0013 ... ... 0.853137
1.100271 ... ... 0.3513 0.0275 0.3788 4300 0.0013 0 0.0013 ... ... 0.761386
0.980012 ... ... 0.3013 0.0275 0.3288 4350 0.0013 0 0.0013 ... ... 0.669369
0.931547 ... ... 0.2813 0.0275 0.3088 4370 0.0013 0 0.0013 ... ... 0.632424
0.907218 ... ... 0.2713 0.0275 0.2988 4380 0.0013 0 0.0013 ... ... 0.613918
0.882818 ... ... 0.2613 0.0275 0.2888 4390 0.0013 0 0.0013 ... ... 0.595381
0.858342 ... ... 0.2513 0.0275 0.2788 4400 0.0013 0 0.0013 ... ... 0.576803
0.833785 ... ... 0.2413 0.0275 0.2688 4410 0.0013 0 0.0013 ... ... 0.558191
0.809134 ... ... 0.2313 0.0275 0.2588 4420 0.0013 0 0.0013 ... ... 0.539544
0.784386 ... ... 0.2213 0.0275 0.2488 4430 0.0013 0 0.0013 ... ... 0.520853
0.75954 ... ... 0.2113 0.0275 0.2388 4440 0.0013 0 0.0013 ... ... 0.502105
0.734572 ... ... 0.2013 0.0275 0.2288 4450 0.0013 0 0.0013 ... ... 0.483306
0.709478 ... ... 0.1913 0.0275 0.2188 4460 0.0013 0 0.0013 ... ... 0.464453
0.684257 ... ... 0.1813 0.0275 0.2088 4470 0.0013 0 0.0013 ... ... 0.445528
0.658883 ... ... 0.1713 0.0275 0.1988 4480 0.0013 0 0.0013 ... ... 0.42653
0.633344 ... ... 0.1613 0.0275 0.1888 4490 0.0013 0 0.0013 ... ... 0.407458
0.607642 ... ... 0.1513 0.0275 0.1788 4500 0.0013 0 0.0013 ... ... 0.388292
0.581729 ... ... 0.1413 0.0275 0.1688 4510 0.0013 0 0.0013 ... ... 0.369028
0.555613 ... ... 0.1313 0.0275 0.1588 4520 0.0013 0 0.0013 ... ... 0.349657
0.529253 ... ... 0.1213 0.0275 0.1488 4530 0.0013 0 0.0013 ... ... 0.330161
0.502632 ... ... 0.1113 0.0275 0.1388 4540 0.0013 0 0.0013 ... ... 0.310529
0.47571 ... ... 0.1013 0.0275 0.1288 4550 0.0013 0 0.0013 ... ... 0.290741
0.448463 ... ... 0.0913 0.0275 0.1188 4560 0.0013 0 0.0013 ... ... 0.270776
0.420823 ... ... 0.0813 0.0275 0.1088 4570 0.0013 0 0.0013 ... ... 0.25061
0.392756 ... ... 0.0713 0.0275 0.0988 4580 0.0013 0 0.0013 ... ... 0.23021
0.364186 ... ... 0.0613 0.0275 0.0888 4590 0.0013 0 0.0013 ... ... 0.209534
0.335016 ... ... 0.0513 0.0275 0.0788 4600 0.0013 0 0.0013 ... ... 0.188533
0.30513 ... ... 0.0413 0.0275 0.0688 4610 0.0013 0 0.0013 ... ... 0.167135
0.274362 ... ... 0.0325 0.0263 0.0588 4620 0.0013 -0.0013 0.0025 ... ... 0.145245
0.242487 ... ... 0.0250 0.0238 0.0488 4630 0.0013 -0.0038 0.0050 ... ... 0.122711
0.20914 ... ... 0.0175 0.0213 0.0388 4640 0.0013 -0.0063 0.0075 ... ... 0.099304
0.187956 ... ... 0.0125 0.0175 0.0300 4650 0.0025 -0.0100 0.0125 ... ... 0.095173
0.16168 ... ... 0.0088 0.0125 0.0213 4660 0.0038 -0.0150 0.0188 ... ... 0.079508
0.141015 ... ... 0.0050 0.0088 0.0138 4670 0.0063 -0.0188 0.0250 ... ... 0.064098
0.134709 ... ... 0.0025 0.0063 0.0088 4680 0.0113 -0.0213 0.0325 ... ... 0.047448
0.128373 ... ... 0.0013 0.0038 0.0050 4690 0.0175 -0.0238 0.0413 ... ... 0
0.122351 ... ... 0.0013 0.0013 0.0025 4700 0.0250 -0.0263 0.0513 ... ... 0
0.121664 ... ... 0.0013 0 0.0013 4710 0.0338 -0.0275 0.0613 ... ... 0
0.143698 ... ... 0.0013 0 0.0013 4720 0.0438 -0.0275 0.0713 ... ... 0
0.165002 ... ... 0.0013 0 0.0013 4730 0.0538 -0.0275 0.0813 ... ... 0
0.185727 ... ... 0.0013 0 0.0013 4740 0.0638 -0.0275 0.0913 ... ... 0
0.205975 ... ... 0.0013 0 0.0013 4750 0.0738 -0.0275 0.1013 ... ... 0
0.225815 ... ... 0.0013 0 0.0013 4760 0.0838 -0.0275 0.1113 ... ... 0
0.2453 ... ... 0.0013 0 0.0013 4770 0.0938 -0.0275 0.1213 ... ... 0
0.264472 ... ... 0.0013 0 0.0013 4780 0.1038 -0.0275 0.1313 ... ... 0
0.283364 ... ... 0.0013 0 0.0013 4790 0.1138 -0.0275 0.1413 ... ... 0
0.302002 ... ... 0.0013 0 0.0013 4800 0.1238 -0.0275 0.1513 ... ... 0
0.320408 ... ... 0.0013 0 0.0013 4810 0.1338 -0.0275 0.1613 ... ... 0
0.338602 ... ... 0.0013 0 0.0013 4820 0.1438 -0.0275 0.1713 ... ... 0
0.356595 ... ... 0.0013 0 0.0013 4830 0.1538 -0.0275 0.1813 ... ... 0
0.374406 ... ... 0.0013 0 0.0013 4840 0.1638 -0.0275 0.1913 ... ... 0
0.392045 ... ... 0.0013 0 0.0013 4850 0.1738 -0.0275 0.2013 ... ... 0
0.409517 ... ... 0.0013 0 0.0013 4860 0.1838 -0.0275 0.2113 ... ... 0
0.426841 ... ... 0.0013 0 0.0013 4870 0.1938 -0.0275 0.2213 ... ... 0
0.444019 ... ... 0.0013 0 0.0013 4880 0.2038 -0.0275 0.2313 ... ... 0
0.461052 ... ... 0.0013 0 0.0013 4890 0.2138 -0.0275 0.2413 ... ... 0
0.47796 ... ... 0.0013 0 0.0013 4900 0.2238 -0.0275 0.2513 ... ... 0
0.494744 ... ... 0.0013 0 0.0013 4910 0.2338 -0.0275 0.2613 ... ... 0
0.511399 ... ... 0.0013 0 0.0013 4920 0.2438 -0.0275 0.2713 ... ... 0
0.5607 ... ... 0.0013 0 0.0013 4950 0.2738 -0.0275 0.3013 ... ... 0
0.640824 ... ... 0.0013 0 0.0013 5000 0.3238 -0.0275 0.3513 ... ... 0
0.718717 ... ... 0.0013 0 0.0013 5050 0.3738 -0.0275 0.4013 ... ... 0
0.794644 ... ... 0.0013 0 0.0013 5100 0.4238 -0.0275 0.4513 ... ... 0
0.868831 ... ... 0.0013 0 0.0013 5150 0.4738 -0.0275 0.5013 ... ... 0
0.941424 ... ... 0.0013 0 0.0013 5200 0.5238 -0.0275 0.5513 ... ... 0
1.012553 ... ... 0.0013 0 0.0013 5250 0.5738 -0.0275 0.6013 ... ... 0
1.082322 ... ... 0.0013 0 0.0013 5300 0.6238 -0.0275 0.6513 ... ... 0
1.150836 ... ... 0.0013 0 0.0013 5350 0.6738 -0.0275 0.7013 ... ... 0
1.218149 ... ... 0.0013 0 0.0013 5400 0.7238 -0.0275 0.7513 ... ... 0
1.284348 ... ... 0.0013 0 0.0013 5450 0.7738 -0.0275 0.8013 ... ... 0
1.349497 ... ... 0.0013 0 0.0013 5500 0.8238 -0.0275 0.8513 ... ... 0
1.413595 ... ... 0.0013 0 0.0013 5550 0.8738 -0.0275 0.9013 ... ... 0
1.476761 ... ... 0.0013 0 0.0013 5600 0.9238 -0.0275 0.9513 ... ... 0
1.539006 ... ... 0.0013 0 0.0013 5650 0.9738 -0.0275 1.0013 ... ... 0
1.600337 ... ... 0.0013 0 0.0013 5700 1.0238 -0.0275 1.0513 ... ... 0
1.720528 ... ... 0.0013 0 0.0013 5800 1.1238 -0.0275 1.1513 ... ... 0

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.