DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6850
Expiration Date: 12/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 1.3788 0.0063 1.3850 3300 0.0013 0 0.0013 ... ... 0.071689
0 ... ... 1.2788 0.0063 1.2850 3400 0.0013 0 0.0013 ... ... 0.068626
0 ... ... 1.1788 0.0063 1.1850 3500 0.0013 0 0.0013 ... ... 0.06566
0 ... ... 1.0788 0.0063 1.0850 3600 0.0013 0 0.0013 ... ... 0.062782
0 ... ... 1.0288 0.0063 1.0350 3650 0.0013 0 0.0013 ... ... 0.061373
0 ... ... 0.9788 0.0063 0.9850 3700 0.0013 0 0.0013 ... ... 0.059983
0 ... ... 0.9288 0.0063 0.9350 3750 0.0013 0 0.0013 ... ... 0.058611
0 ... ... 0.8788 0.0063 0.8850 3800 0.0013 0 0.0013 ... ... 0.057256
0 ... ... 0.8288 0.0063 0.8350 3850 0.0013 0 0.0013 ... ... 0.055916
0 ... ... 0.7788 0.0063 0.7850 3900 0.0013 0 0.0013 ... ... 0.054591
0 ... ... 0.7288 0.0063 0.7350 3950 0.0013 0 0.0013 ... ... 0.05328
0 ... ... 0.6788 0.0063 0.6850 4000 0.0013 0 0.0013 ... ... 0.051982
0 ... ... 0.6288 0.0063 0.6350 4050 0.0013 0 0.0013 ... ... 0.050697
0 ... ... 0.5788 0.0063 0.5850 4100 0.0013 0 0.0013 ... ... 0.049422
0 ... ... 0.5288 0.0063 0.5350 4150 0.0013 0 0.0013 ... ... 0.048158
0 ... ... 0.4788 0.0063 0.4850 4200 0.0013 0 0.0013 ... ... 0.046904
0 ... ... 0.4288 0.0063 0.4350 4250 0.0013 0 0.0013 ... ... 0.045658
0 ... ... 0.3788 0.0063 0.3850 4300 0.0013 0 0.0013 ... ... 0.04442
0 ... ... 0.3288 0.0063 0.3350 4350 0.0013 0 0.0013 ... ... 0.043188
0 ... ... 0.3088 0.0063 0.3150 4370 0.0013 0 0.0013 ... ... 0.042697
0 ... ... 0.2988 0.0063 0.3050 4380 0.0013 0 0.0013 ... ... 0.042452
0 ... ... 0.2888 0.0063 0.2950 4390 0.0013 0 0.0013 ... ... 0.042207
0 ... ... 0.2788 0.0063 0.2850 4400 0.0013 0 0.0013 ... ... 0.041962
0 ... ... 0.2688 0.0063 0.2750 4410 0.0013 0 0.0013 ... ... 0.041718
0 ... ... 0.2588 0.0063 0.2650 4420 0.0013 0 0.0013 ... ... 0.041473
0 ... ... 0.2488 0.0063 0.2550 4430 0.0013 0 0.0013 ... ... 0.041229
0 ... ... 0.2388 0.0063 0.2450 4440 0.0013 0 0.0013 ... ... 0.040985
0 ... ... 0.2288 0.0063 0.2350 4450 0.0013 0 0.0013 ... ... 0.040741
0 ... ... 0.2188 0.0063 0.2250 4460 0.0013 0 0.0013 ... ... 0.040497
0 ... ... 0.2088 0.0063 0.2150 4470 0.0013 0 0.0013 ... ... 0.040254
0 ... ... 0.1988 0.0063 0.2050 4480 0.0013 0 0.0013 ... ... 0.04001
0 ... ... 0.1888 0.0063 0.1950 4490 0.0013 0 0.0013 ... ... 0.039767
0 ... ... 0.1788 0.0063 0.1850 4500 0.0013 0 0.0013 ... ... 0.039523
0 ... ... 0.1688 0.0063 0.1750 4510 0.0013 0 0.0013 ... ... 0.03928
0 ... ... 0.1588 0.0063 0.1650 4520 0.0013 0 0.0013 ... ... 0.039037
0 ... ... 0.1488 0.0063 0.1550 4530 0.0013 0 0.0013 ... ... 0.038794
0 ... ... 0.1388 0.0063 0.1450 4540 0.0013 0 0.0013 ... ... 0.038551
0 ... ... 0.1288 0.0063 0.1350 4550 0.0013 0 0.0013 ... ... 0.038308
0 ... ... 0.1188 0.0063 0.1250 4560 0.0013 0 0.0013 ... ... 0.038065
0 ... ... 0.1088 0.0063 0.1150 4570 0.0013 0 0.0013 ... ... 0.037822
0 ... ... 0.0988 0.0063 0.1050 4580 0.0013 0 0.0013 ... ... 0.037579
0 ... ... 0.0888 0.0063 0.0950 4590 0.0013 0 0.0013 ... ... 0.037337
0 ... ... 0.0788 0.0063 0.0850 4600 0.0013 0 0.0013 ... ... 0.037094
0 ... ... 0.0688 0.0063 0.0750 4610 0.0013 0 0.0013 ... ... 0.036851
0 ... ... 0.0588 0.0063 0.0650 4620 0.0013 0 0.0013 ... ... 0.036608
0 ... ... 0.0488 0.0063 0.0550 4630 0.0013 0 0.0013 ... ... 0.036365
0 ... ... 0.0388 0.0063 0.0450 4640 0.0013 0 0.0013 ... ... 0.036122
0 0.0275 0.0275 0.0300 0.0050 0.0350 4650 0.0025 0 0.0025 ... ... 0.073212
0 ... ... 0.0213 0.0038 0.0250 4660 0.0038 0 0.0038 ... ... 0.115458
0 ... ... 0.0138 0.0013 0.0150 4670 0.0063 0 0.0063 ... ... 0.271238
0.168847 0.0050 0.0050 0.0088 -0.0038 0.0050 4680 0.0113 0 0.0113 ... ... 0
0.168945 ... ... 0.0050 0 0.0050 4690 0.0050 -0.0125 0.0175 ... ... 0.168566
0.072342 ... ... 0.0025 0 0.0025 4700 0.0150 -0.0100 0.0250 0.0250 0.0250 0
0.035443 ... ... 0.0013 0 0.0013 4710 0.0250 -0.0088 0.0338 ... ... 0
0.035607 ... ... 0.0013 0 0.0013 4720 0.0350 -0.0088 0.0438 ... ... 0
0.03577 ... ... 0.0013 0 0.0013 4730 0.0450 -0.0088 0.0538 ... ... 0
0.035933 ... ... 0.0013 0 0.0013 4740 0.0550 -0.0088 0.0638 ... ... 0
0.036094 ... ... 0.0013 0 0.0013 4750 0.0650 -0.0088 0.0738 ... ... 0
0.036254 ... ... 0.0013 0 0.0013 4760 0.0750 -0.0088 0.0838 ... ... 0
0.036413 ... ... 0.0013 0 0.0013 4770 0.0850 -0.0088 0.0938 ... ... 0
0.036572 ... ... 0.0013 0 0.0013 4780 0.0950 -0.0088 0.1038 ... ... 0
0.036729 ... ... 0.0013 0 0.0013 4790 0.1050 -0.0088 0.1138 ... ... 0
0.036886 ... ... 0.0013 0 0.0013 4800 0.1150 -0.0088 0.1238 ... ... 0
0.037042 ... ... 0.0013 0 0.0013 4810 0.1250 -0.0088 0.1338 ... ... 0
0.037197 ... ... 0.0013 0 0.0013 4820 0.1350 -0.0088 0.1438 ... ... 0
0.037351 ... ... 0.0013 0 0.0013 4830 0.1450 -0.0088 0.1538 ... ... 0
0.037504 ... ... 0.0013 0 0.0013 4840 0.1550 -0.0088 0.1638 ... ... 0
0.037656 ... ... 0.0013 0 0.0013 4850 0.1650 -0.0088 0.1738 ... ... 0
0.037808 ... ... 0.0013 0 0.0013 4860 0.1750 -0.0088 0.1838 ... ... 0
0.037958 ... ... 0.0013 0 0.0013 4870 0.1850 -0.0088 0.1938 ... ... 0
0.038108 ... ... 0.0013 0 0.0013 4880 0.1950 -0.0088 0.2038 ... ... 0
0.038257 ... ... 0.0013 0 0.0013 4890 0.2050 -0.0088 0.2138 ... ... 0
0.038406 ... ... 0.0013 0 0.0013 4900 0.2150 -0.0088 0.2238 ... ... 0
0.038553 ... ... 0.0013 0 0.0013 4910 0.2250 -0.0088 0.2338 ... ... 0
0.0387 ... ... 0.0013 0 0.0013 4920 0.2350 -0.0088 0.2438 ... ... 0
0.039136 ... ... 0.0013 0 0.0013 4950 0.2650 -0.0088 0.2738 ... ... 0
0.039848 ... ... 0.0013 0 0.0013 5000 0.3150 -0.0088 0.3238 ... ... 0
0.040543 ... ... 0.0013 0 0.0013 5050 0.3650 -0.0088 0.3738 ... ... 0
0.041222 ... ... 0.0013 0 0.0013 5100 0.4150 -0.0088 0.4238 ... ... 0
0.041886 ... ... 0.0013 0 0.0013 5150 0.4650 -0.0088 0.4738 ... ... 0
0.042535 ... ... 0.0013 0 0.0013 5200 0.5150 -0.0088 0.5238 ... ... 0
0.04317 ... ... 0.0013 0 0.0013 5250 0.5650 -0.0088 0.5738 ... ... 0
0.043792 ... ... 0.0013 0 0.0013 5300 0.6150 -0.0088 0.6238 ... ... 0
0.044402 ... ... 0.0013 0 0.0013 5350 0.6650 -0.0088 0.6738 ... ... 0
0.044999 ... ... 0.0013 0 0.0013 5400 0.7150 -0.0088 0.7238 ... ... 0
0.045585 ... ... 0.0013 0 0.0013 5450 0.7650 -0.0088 0.7738 ... ... 0
0.046159 ... ... 0.0013 0 0.0013 5500 0.8150 -0.0088 0.8238 ... ... 0
0.046724 ... ... 0.0013 0 0.0013 5550 0.8650 -0.0088 0.8738 ... ... 0
0.047278 ... ... 0.0013 0 0.0013 5600 0.9150 -0.0088 0.9238 ... ... 0
0.047822 ... ... 0.0013 0 0.0013 5650 0.9650 -0.0088 0.9738 ... ... 0
0.048356 ... ... 0.0013 0 0.0013 5700 1.0150 -0.0088 1.0238 ... ... 0
0.049399 ... ... 0.0013 0 0.0013 5800 1.1150 -0.0088 1.1238 ... ... 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.