DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6275
Expiration Date: 01/23/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.659767 ... ... 1.3300 0 1.3300 3300 0.0013 0 0.0013 ... ... 0.537903
0.604792 ... ... 1.2300 0 1.2300 3400 0.0013 0 0.0013 ... ... 0.494918
0.551359 ... ... 1.1300 0 1.1300 3500 0.0013 0 0.0013 ... ... 0.452924
0.499358 ... ... 1.0300 0 1.0300 3600 0.0013 0 0.0013 ... ... 0.411838
0.473863 ... ... 0.9800 0 0.9800 3650 0.0013 0 0.0013 ... ... 0.391604
0.448688 ... ... 0.9300 0 0.9300 3700 0.0013 0 0.0013 ... ... 0.371561
0.423817 ... ... 0.8800 0 0.8800 3750 0.0013 0 0.0013 ... ... 0.351698
0.39924 ... ... 0.8300 0 0.8300 3800 0.0013 0 0.0013 ... ... 0.332005
0.374942 ... ... 0.7800 0 0.7800 3850 0.0013 0 0.0013 ... ... 0.312461
0.350909 ... ... 0.7300 0 0.7300 3900 0.0013 0 0.0013 ... ... 0.293062
0.327127 ... ... 0.6800 0 0.6800 3950 0.0013 0 0.0013 ... ... 0.273791
0.30358 ... ... 0.6300 0 0.6300 4000 0.0013 0 0.0013 ... ... 0.254627
0.280249 ... ... 0.5800 0 0.5800 4050 0.0013 0 0.0013 ... ... 0.235563
0.257116 ... ... 0.5300 0 0.5300 4100 0.0013 0 0.0013 ... ... 0.21657
0.247408 ... ... 0.4813 0 0.4813 4150 0.0013 0 0.0013 ... ... 0.197631
0.223912 ... ... 0.4313 0 0.4313 4200 0.0013 0 0.0013 ... ... 0.178718
0.188657 ... ... 0.3800 0 0.3800 4250 0.0013 0 0.0013 ... ... 0.159801
0.177086 ... ... 0.3313 0 0.3313 4300 0.0025 0 0.0025 ... ... 0.158015
0.16239 ... ... 0.2825 0 0.2825 4350 0.0025 0 0.0025 ... ... 0.13722
0.145131 ... ... 0.2338 0 0.2338 4400 0.0038 0 0.0038 ... ... 0.126295
0 ... ... ... ... ... 4410 ... ... ... ... ... 0
0 ... ... ... ... ... 4420 ... ... ... ... ... 0
0 ... ... ... ... ... 4430 ... ... ... ... ... 0
0 ... ... ... ... ... 4440 ... ... ... ... ... 0
0.130966 ... ... 0.1863 0 0.1863 4450 0.0063 0 0.0063 ... ... 0.117578
0.130585 ... ... 0.1775 0 0.1775 4460 0.0075 0 0.0075 ... ... 0.118423
0.129709 ... ... 0.1688 0 0.1688 4470 0.0088 0 0.0088 ... ... 0.118529
0.128393 ... ... 0.1600 0 0.1600 4480 0.0100 0 0.0100 ... ... 0.118029
0.126675 ... ... 0.1513 0 0.1513 4490 0.0113 0 0.0113 ... ... 0.117002
0.124583 ... ... 0.1425 0 0.1425 4500 0.0138 0 0.0138 ... ... 0.119632
0.125857 ... ... 0.1350 0 0.1350 4510 0.0150 0 0.0150 ... ... 0.117493
0.122918 ... ... 0.1263 0 0.1263 4520 0.0175 0 0.0175 ... ... 0.118626
0.123042 ... ... 0.1188 0 0.1188 4530 0.0188 0 0.0188 ... ... 0.115602
0.12258 ... ... 0.1113 0 0.1113 4540 0.0213 0 0.0213 ... ... 0.115547
0.124657 ... ... 0.1050 0 0.1050 4550 0.0250 0 0.0250 ... ... 0.118021
0.123044 ... ... 0.0975 0 0.0975 4560 0.0275 0 0.0275 ... ... 0.116686
0.120953 ... ... 0.0900 0 0.0900 4570 0.0300 0 0.0300 ... ... 0.114837
0.121205 ... ... 0.0838 0 0.0838 4580 0.0338 0 0.0338 ... ... 0.115316
0.120861 ... ... 0.0775 0 0.0775 4590 0.0375 0 0.0375 ... ... 0.115155
0.119941 ... ... 0.0713 0 0.0713 4600 0.0413 0 0.0413 ... ... 0.114386
0.118457 ... ... 0.0650 0 0.0650 4610 0.0450 0 0.0450 ... ... 0.113022
0.119056 ... ... 0.0600 0 0.0600 4620 0.0500 0 0.0500 ... ... 0.113712
0.116405 ... ... 0.0538 0 0.0538 4630 0.0538 0 0.0538 ... ... 0.111123
0.11845 ... ... 0.0500 0 0.0500 4640 0.0600 0 0.0600 ... ... 0.113203
0.117241 ... ... 0.0450 0 0.0450 4650 0.0650 0 0.0650 ... ... 0.112
0.118109 ... ... 0.0413 0 0.0413 4660 0.0713 0 0.0713 ... ... 0.112849
0.118401 ... ... 0.0375 0 0.0375 4670 0.0775 0 0.0775 ... ... 0.113095
0.118103 ... ... 0.0338 0 0.0338 4680 0.0838 0 0.0838 ... ... 0.112719
0.120081 ... ... 0.0313 0 0.0313 4690 0.0913 0 0.0913 ... ... 0.114613
0.12158 ... ... 0.0288 0 0.0288 4700 0.0975 0 0.0975 ... ... 0.11298
0.119506 ... ... 0.0250 0 0.0250 4710 0.1050 0 0.1050 ... ... 0.11374
0.123097 ... ... 0.0238 0 0.0238 4720 0.1125 0 0.1125 ... ... 0.113936
0.123067 ... ... 0.0213 0 0.0213 4730 0.1213 0 0.1213 ... ... 0.116967
0.122455 ... ... 0.0188 0 0.0188 4740 0.1288 0 0.1288 ... ... 0.116083
0.124871 ... ... 0.0175 0 0.0175 4750 0.1375 0 0.1375 ... ... 0.118298
0.123109 ... ... 0.0150 0 0.0150 4760 0.1450 0 0.1450 ... ... 0.116124
0.124669 ... ... 0.0138 0 0.0138 4770 0.1538 0 0.1538 ... ... 0.117383
0.125846 ... ... 0.0125 0 0.0125 4780 0.1625 0 0.1625 ... ... 0.118206
0.126611 ... ... 0.0113 0 0.0113 4790 0.1713 0 0.1713 ... ... 0.118545
0.126921 ... ... 0.0100 0 0.0100 4800 0.1800 0 0.1800 ... ... 0.118337
0.126718 ... ... 0.0088 0 0.0088 4810 0.1888 0 0.1888 ... ... 0.117478
0.13148 ... ... 0.0088 0 0.0088 4820 0.1975 0 0.1975 ... ... 0.115817
0.13051 ... ... 0.0075 0 0.0075 4830 0.2075 0 0.2075 ... ... 0.12031
0.12881 ... ... 0.0063 0 0.0063 4840 0.2163 0 0.2163 ... ... 0.117401
0.133183 ... ... 0.0063 0 0.0063 4850 0.2263 0 0.2263 ... ... 0.121677
0.137515 ... ... 0.0063 0 0.0063 4860 0.2350 0 0.2350 ... ... 0.117006
0.134511 ... ... 0.0050 0 0.0050 4870 0.2450 0 0.2450 ... ... 0.121062
0.138628 ... ... 0.0050 0 0.0050 4880 0.2538 0 0.2538 ... ... 0.113438
0.142712 ... ... 0.0050 0 0.0050 4890 0.2638 0 0.2638 ... ... 0.117265
0.137976 ... ... 0.0038 0 0.0038 4900 0.2738 0 0.2738 ... ... 0.121075
0.141836 ... ... 0.0038 0 0.0038 4910 0.2838 0 0.2838 ... ... 0.12487
0.15701 ... ... 0.0038 0 0.0038 4950 0.3225 0 0.3225 ... ... 0.120342
0.16292 ... ... 0.0025 0 0.0025 5000 0.3725 0 0.3725 ... ... 0.138297
0.179931 ... ... 0.0025 0 0.0025 5050 0.4213 0 0.4213 ... ... 0
0.196516 ... ... 0.0025 0 0.0025 5100 0.4713 0 0.4713 ... ... 0
0.212719 ... ... 0.0025 0 0.0025 5150 0.5213 0 0.5213 ... ... 0
0.206364 ... ... 0.0013 0 0.0013 5200 0.5713 0 0.5713 ... ... 0.154552
0.220764 ... ... 0.0013 0 0.0013 5250 0.6200 0 0.6200 ... ... 0
0.234902 ... ... 0.0013 0 0.0013 5300 0.6700 0 0.6700 ... ... 0
0.248791 ... ... 0.0013 0 0.0013 5350 0.7200 0 0.7200 ... ... 0
0.262444 ... ... 0.0013 0 0.0013 5400 0.7700 0 0.7700 ... ... 0
0.275881 ... ... 0.0013 0 0.0013 5450 0.8200 0 0.8200 ... ... 0
0.2891 ... ... 0.0013 0 0.0013 5500 0.8700 0 0.8700 ... ... 0
0.302122 ... ... 0.0013 0 0.0013 5550 0.9200 0 0.9200 ... ... 0
0.314955 ... ... 0.0013 0 0.0013 5600 0.9700 0 0.9700 ... ... 0
0.327597 ... ... 0.0013 0 0.0013 5650 1.0200 0 1.0200 ... ... 0
0.340064 ... ... 0.0013 0 0.0013 5700 1.0700 0 1.0700 ... ... 0.225197
0.364498 ... ... 0.0013 0 0.0013 5800 1.1700 0 1.1700 ... ... 0.30702

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.