DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6450
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.634742 ... ... 1.3475 -0.0025 1.3450 3300 0.0013 0 0.0013 ... ... 0.567222
0.579217 ... ... 1.2475 -0.0025 1.2450 3400 0.0013 0 0.0013 ... ... 0.522377
0.525328 ... ... 1.1475 -0.0025 1.1450 3500 0.0013 0 0.0013 ... ... 0.478565
0.472979 ... ... 1.0475 -0.0025 1.0450 3600 0.0013 0 0.0013 ... ... 0.435712
0.447354 ... ... 0.9975 -0.0025 0.9950 3650 0.0013 0 0.0013 ... ... 0.41461
0.422082 ... ... 0.9475 -0.0025 0.9450 3700 0.0013 0 0.0013 ... ... 0.393711
0.397152 ... ... 0.8975 -0.0025 0.8950 3750 0.0013 0 0.0013 ... ... 0.372997
0.372556 ... ... 0.8475 -0.0025 0.8450 3800 0.0013 0 0.0013 ... ... 0.352465
0.348286 ... ... 0.7975 -0.0025 0.7950 3850 0.0013 0 0.0013 ... ... 0.332096
0.324333 ... ... 0.7475 -0.0025 0.7450 3900 0.0013 0 0.0013 ... ... 0.311874
0.300687 ... ... 0.6975 -0.0025 0.6950 3950 0.0013 0 0.0013 ... ... 0.291796
0.277341 ... ... 0.6475 -0.0025 0.6450 4000 0.0013 0 0.0013 ... ... 0.271829
0.254288 ... ... 0.5975 -0.0025 0.5950 4050 0.0013 0 0.0013 ... ... 0.251973
0.231519 ... ... 0.5475 -0.0025 0.5450 4100 0.0013 0 0.0013 ... ... 0.232196
0.233913 ... ... 0.4988 -0.0025 0.4963 4150 0.0013 0 0.0013 ... ... 0.212484
0.211016 ... ... 0.4488 -0.0025 0.4463 4200 0.0013 0 0.0013 ... ... 0.192809
0.18831 ... ... 0.3988 -0.0025 0.3963 4250 0.0013 0 0.0013 ... ... 0.173138
0.165767 ... ... 0.3500 -0.0038 0.3463 4300 0.0013 -0.0013 0.0025 ... ... 0.153433
0.143348 ... ... 0.3013 -0.0050 0.2963 4350 0.0025 -0.0013 0.0038 ... ... 0.150356
0.147805 ... ... 0.2813 -0.0038 0.2775 4370 0.0025 -0.0013 0.0038 ... ... 0.141675
0.143111 ... ... 0.2713 -0.0038 0.2675 4380 0.0025 -0.0025 0.0050 ... ... 0.137319
0.138412 ... ... 0.2625 -0.0050 0.2575 4390 0.0025 -0.0025 0.0050 ... ... 0.132953
0.133708 ... ... 0.2525 -0.0050 0.2475 4400 0.0038 -0.0013 0.0050 ... ... 0.139549
0.128998 ... ... 0.2425 -0.0050 0.2375 4410 0.0038 -0.0013 0.0050 ... ... 0.134899
0.124282 ... ... 0.2325 -0.0050 0.2275 4420 0.0038 -0.0025 0.0063 ... ... 0.13023
0.128984 ... ... 0.2225 -0.0038 0.2188 4430 0.0038 -0.0025 0.0063 ... ... 0.125542
0.124038 ... ... 0.2138 -0.0050 0.2088 4440 0.0038 -0.0025 0.0063 ... ... 0.120836
0.119078 ... ... 0.2038 -0.0050 0.1988 4450 0.0050 -0.0013 0.0063 ... ... 0.124205
0.121637 ... ... 0.1950 -0.0050 0.1900 4460 0.0050 -0.0025 0.0075 ... ... 0.119233
0.116447 ... ... 0.1850 -0.0050 0.1800 4470 0.0050 -0.0038 0.0088 ... ... 0.114234
0.117655 ... ... 0.1763 -0.0050 0.1713 4480 0.0063 -0.0025 0.0088 ... ... 0.115812
0.112236 ... ... 0.1675 -0.0063 0.1613 4490 0.0075 -0.0025 0.0100 ... ... 0.116434
0.112387 0.1500 0.1500 0.1588 -0.0063 0.1525 4500 0.0075 -0.0038 0.0113 ... ... 0.110965
0.111844 ... ... 0.1500 -0.0063 0.1438 4510 0.0088 -0.0038 0.0125 ... ... 0.110628
0.110711 ... ... 0.1413 -0.0063 0.1350 4520 0.0100 -0.0038 0.0138 ... ... 0.109669
0.109055 ... ... 0.1338 -0.0075 0.1263 4530 0.0113 -0.0050 0.0163 ... ... 0.10816
0.106929 ... ... 0.1250 -0.0075 0.1175 4540 0.0125 -0.0050 0.0175 ... ... 0.106158
0.104357 ... ... 0.1175 -0.0088 0.1088 4550 0.0138 -0.0063 0.0200 ... ... 0.103698
0.101358 ... ... 0.1088 -0.0088 0.1000 4560 0.0163 -0.0063 0.0225 ... ... 0.104436
0.101408 ... ... 0.1013 -0.0088 0.0925 4570 0.0175 -0.0063 0.0238 ... ... 0.100945
0.10071 ... ... 0.0938 -0.0088 0.0850 4580 0.0200 -0.0075 0.0275 ... ... 0.100328
0.099327 ... ... 0.0875 -0.0100 0.0775 4590 0.0225 -0.0075 0.0300 ... ... 0.099018
0.100296 ... ... 0.0800 -0.0088 0.0713 4600 0.0263 -0.0063 0.0325 ... ... 0.100054
0.097539 ... ... 0.0738 -0.0100 0.0638 4610 0.0288 -0.0075 0.0363 ... ... 0.097356
0.096987 ... ... 0.0675 -0.0100 0.0575 4620 0.0325 -0.0075 0.0400 ... ... 0.09686
0.098455 ... ... 0.0613 -0.0088 0.0525 4630 0.0375 -0.0063 0.0438 ... ... 0.09838
0.099106 ... ... 0.0563 -0.0088 0.0475 4640 0.0425 -0.0063 0.0488 ... ... 0.099082
0.098975 0.0613 0.0513 0.0513 -0.0088 0.0425 4650 0.0475 -0.0063 0.0538 ... ... 0.099
0.098063 ... ... 0.0463 -0.0088 0.0375 4660 0.0525 -0.0063 0.0588 ... ... 0.098137
0.099156 ... ... 0.0425 -0.0088 0.0338 4670 0.0588 -0.0063 0.0650 ... ... 0.099282
0.099506 ... ... 0.0388 -0.0088 0.0300 4680 0.0650 -0.0063 0.0713 ... ... 0.099687
0.102047 ... ... 0.0350 -0.0075 0.0275 4690 0.0725 -0.0050 0.0775 ... ... 0.102286
0.100929 ... ... 0.0313 -0.0075 0.0238 4700 0.0788 -0.0050 0.0838 ... ... 0.101232
0.102139 ... ... 0.0288 -0.0075 0.0213 4710 0.0863 -0.0050 0.0913 ... ... 0.102511
0.102692 ... ... 0.0263 -0.0075 0.0188 4720 0.0938 -0.0050 0.0988 ... ... 0.103142
0.102542 ... ... 0.0238 -0.0075 0.0163 4730 0.1013 -0.0050 0.1063 ... ... 0.103081
0.105343 ... ... 0.0213 -0.0063 0.0150 4740 0.1100 -0.0038 0.1138 ... ... 0.105974
0.103785 ... ... 0.0200 -0.0075 0.0125 4750 0.1175 -0.0038 0.1213 ... ... 0.104538
0.105514 ... ... 0.0175 -0.0063 0.0113 4760 0.1263 -0.0038 0.1300 ... ... 0.106388
0.106757 ... ... 0.0163 -0.0063 0.0100 4770 0.1350 -0.0025 0.1375 ... ... 0.107771
0.107458 ... ... 0.0138 -0.0050 0.0088 4780 0.1438 -0.0025 0.1463 ... ... 0.108639
0.107554 ... ... 0.0125 -0.0050 0.0075 4790 0.1525 -0.0025 0.1550 ... ... 0.108932
0.112611 0.0088 0.0088 0.0113 -0.0038 0.0075 4800 0.1613 -0.0025 0.1638 ... ... 0.108551
0.111769 ... ... 0.0113 -0.0050 0.0063 4810 0.1713 -0.0013 0.1725 ... ... 0.113547
0.116554 ... ... 0.0100 -0.0038 0.0063 4820 0.1800 -0.0013 0.1813 ... ... 0.11214
0.114575 ... ... 0.0088 -0.0038 0.0050 4830 0.1900 -0.0013 0.1913 ... ... 0.116886
0.119096 ... ... 0.0088 -0.0038 0.0050 4840 0.2000 0 0.2000 ... ... 0.121586
0.123569 ... ... 0.0075 -0.0025 0.0050 4850 0.2100 0 0.2100 ... ... 0.126245
0.127998 ... ... 0.0075 -0.0025 0.0050 4860 0.2188 0 0.2188 ... ... 0.123147
0.124068 ... ... 0.0063 -0.0025 0.0038 4870 0.2288 0 0.2288 ... ... 0.12758
0.128239 ... ... 0.0063 -0.0025 0.0038 4880 0.2388 0.0013 0.2375 ... ... 0.131981
0.132374 ... ... 0.0063 -0.0025 0.0038 4890 0.2488 0.0013 0.2475 ... ... 0.136352
0.136477 ... ... 0.0050 -0.0013 0.0038 4900 0.2588 0.0013 0.2575 ... ... 0.140695
0.144842 ... ... 0.0038 -0.0013 0.0025 4950 0.3075 0.0013 0.3063 ... ... 0.151576
0.163234 ... ... 0.0038 -0.0013 0.0025 5000 0.3563 0.0013 0.3550 ... ... 0.157717
0.181106 ... ... 0.0025 0 0.0025 5050 0.4063 0.0013 0.4050 ... ... 0.176704
0.198519 ... ... 0.0025 0 0.0025 5100 0.4563 0.0013 0.4550 ... ... 0.195413
0.19406 ... ... 0.0025 -0.0013 0.0013 5150 0.5063 0.0025 0.5038 ... ... 0.21387
0.209455 ... ... 0.0025 -0.0013 0.0013 5200 0.5550 0.0013 0.5538 ... ... 0.20937
0.224548 ... ... 0.0013 0 0.0013 5250 0.6050 0.0013 0.6038 ... ... 0.227126
0.239357 ... ... 0.0013 0 0.0013 5300 0.6550 0.0025 0.6525 ... ... 0.244714
0.253908 ... ... 0.0013 0 0.0013 5350 0.7050 0.0025 0.7025 ... ... 0.262139
0.268203 ... ... 0.0013 0 0.0013 5400 0.7550 0.0025 0.7525 ... ... 0.279402
0.282272 ... ... 0.0013 0 0.0013 5450 0.8050 0.0025 0.8025 ... ... 0.296508
0.296113 ... ... 0.0013 0 0.0013 5500 0.8550 0.0025 0.8525 ... ... 0.313459
0.309741 ... ... 0.0013 0 0.0013 5550 0.9050 0.0025 0.9025 ... ... 0.330257
0.323173 ... ... 0.0013 0 0.0013 5600 0.9550 0.0025 0.9525 ... ... 0.346907
0.336404 ... ... 0.0013 0 0.0013 5650 1.0050 0.0025 1.0025 ... ... 0.36341
0.349448 ... ... 0.0013 0 0.0013 5700 1.0550 0.0025 1.0525 ... ... 0.379769
0.375014 ... ... 0.0013 0 0.0013 5800 1.1550 0.0025 1.1525 ... ... 0.412067

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.