DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6450
Expiration Date: 02/20/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.077377 ... ... 1.3413 0.0050 1.3463 3300 0.0013 0 0.0013 ... ... 1.005393
0.988925 ... ... 1.2413 0.0050 1.2463 3400 0.0013 0 0.0013 ... ... 0.925905
0.945609 ... ... 1.1913 0.0050 1.1963 3450 0.0013 0 0.0013 ... ... 0.886853
0.902876 ... ... 1.1413 0.0050 1.1463 3500 0.0013 0 0.0013 ... ... 0.848247
0.860706 ... ... 1.0913 0.0050 1.0963 3550 0.0013 0 0.0013 ... ... 0.810074
0.819076 ... ... 1.0413 0.0050 1.0463 3600 0.0013 0 0.0013 ... ... 0.772289
0.777957 ... ... 0.9913 0.0050 0.9963 3650 0.0013 0 0.0013 ... ... 0.734883
0.73733 ... ... 0.9413 0.0050 0.9463 3700 0.0013 0 0.0013 ... ... 0.697839
0.697179 ... ... 0.8913 0.0050 0.8963 3750 0.0013 0 0.0013 ... ... 0.661124
0.657481 ... ... 0.8413 0.0050 0.8463 3800 0.0013 0 0.0013 ... ... 0.62473
0.618202 ... ... 0.7913 0.0050 0.7963 3850 0.0013 0 0.0013 ... ... 0.588625
0.579336 ... ... 0.7413 0.0050 0.7463 3900 0.0013 0 0.0013 ... ... 0.552781
0.540854 ... ... 0.6913 0.0050 0.6963 3950 0.0013 0 0.0013 ... ... 0.517192
0.502718 ... ... 0.6413 0.0050 0.6463 4000 0.0013 0 0.0013 ... ... 0.481801
0.46491 ... ... 0.5913 0.0050 0.5963 4050 0.0013 0 0.0013 ... ... 0.446606
0.4274 ... ... 0.5413 0.0050 0.5463 4100 0.0013 0 0.0013 ... ... 0.411551
0.390144 ... ... 0.4913 0.0050 0.4963 4150 0.0013 0 0.0013 ... ... 0.376612
0.353106 ... ... 0.4413 0.0050 0.4463 4200 0.0013 0 0.0013 ... ... 0.341736
0.316234 ... ... 0.3913 0.0050 0.3963 4250 0.0013 0 0.0013 ... ... 0.30687
0.279461 ... ... 0.3413 0.0050 0.3463 4300 0.0013 0 0.0013 ... ... 0.271944
0.264763 ... ... 0.3213 0.0050 0.3263 4320 0.0013 0 0.0013 ... ... 0.25794
0.257411 ... ... 0.3113 0.0050 0.3163 4330 0.0013 0 0.0013 ... ... 0.250924
0.250059 ... ... 0.3013 0.0050 0.3063 4340 0.0013 0 0.0013 ... ... 0.243901
0.242706 ... ... 0.2913 0.0050 0.2963 4350 0.0013 0 0.0013 ... ... 0.23687
0.235349 ... ... 0.2813 0.0050 0.2863 4360 0.0013 0 0.0013 ... ... 0.229829
0.227986 ... ... 0.2713 0.0050 0.2763 4370 0.0013 0 0.0013 ... ... 0.222774
0.220616 ... ... 0.2613 0.0050 0.2663 4380 0.0013 0 0.0013 ... ... 0.215705
0.213239 ... ... 0.2513 0.0050 0.2563 4390 0.0013 0 0.0013 ... ... 0.208623
0.205855 ... ... 0.2413 0.0050 0.2463 4400 0.0013 0 0.0013 ... ... 0.201527
0.198461 ... ... 0.2313 0.0050 0.2363 4410 0.0013 0 0.0013 ... ... 0.194411
0.191053 ... ... 0.2213 0.0050 0.2263 4420 0.0013 0 0.0013 ... ... 0.187274
0.18363 ... ... 0.2113 0.0050 0.2163 4430 0.0013 0 0.0013 ... ... 0.180118
0.176194 ... ... 0.2013 0.0050 0.2063 4440 0.0013 0 0.0013 ... ... 0.172938
0.168739 ... ... 0.1913 0.0050 0.1963 4450 0.0013 0 0.0013 ... ... 0.16573
0.161261 ... ... 0.1813 0.0050 0.1863 4460 0.0013 0 0.0013 ... ... 0.158495
0.153761 ... ... 0.1713 0.0050 0.1763 4470 0.0013 0 0.0013 ... ... 0.151228
0.146233 ... ... 0.1613 0.0050 0.1663 4480 0.0013 0 0.0013 ... ... 0.143925
0.138674 ... ... 0.1513 0.0050 0.1563 4490 0.0013 0 0.0013 ... ... 0.136583
0.131079 ... ... 0.1413 0.0050 0.1463 4500 0.0013 0 0.0013 ... ... 0.129197
0.123445 ... ... 0.1313 0.0050 0.1363 4510 0.0013 0 0.0013 ... ... 0.121761
0.115763 ... ... 0.1213 0.0050 0.1263 4520 0.0013 0 0.0013 ... ... 0.11427
0.108028 ... ... 0.1113 0.0050 0.1163 4530 0.0013 0 0.0013 ... ... 0.106717
0.10023 ... ... 0.1013 0.0050 0.1063 4540 0.0013 0 0.0013 ... ... 0.099091
0.092359 ... ... 0.0913 0.0050 0.0963 4550 0.0013 0 0.0013 0.0025 0.0025 0.091383
0.084402 ... ... 0.0813 0.0050 0.0863 4560 0.0013 0 0.0013 ... ... 0.083579
0.089753 ... ... 0.0725 0.0050 0.0775 4570 0.0025 0 0.0025 ... ... 0.089266
0.090642 ... ... 0.0638 0.0050 0.0688 4580 0.0038 0 0.0038 ... ... 0.090307
0.088934 ... ... 0.0563 0.0038 0.0600 4590 0.0050 -0.0013 0.0063 ... ... 0.088694
0.08528 ... ... 0.0475 0.0038 0.0513 4600 0.0063 -0.0013 0.0075 0.0138 0.0075 0.085107
0.086017 ... ... 0.0400 0.0038 0.0438 4610 0.0088 -0.0013 0.0100 ... ... 0.0859
0.084019 ... ... 0.0338 0.0025 0.0363 4620 0.0113 -0.0025 0.0138 ... ... 0.083943
0.084701 ... ... 0.0275 0.0025 0.0300 4630 0.0150 -0.0025 0.0175 ... ... 0.084658
0.087447 ... ... 0.0213 0.0038 0.0250 4640 0.0200 -0.0013 0.0213 ... ... 0.087433
0.082447 0.0125 0.0125 0.0175 0.0013 0.0188 4650 0.0238 -0.0038 0.0275 ... ... 0.08246
0.084385 ... ... 0.0138 0.0013 0.0150 4660 0.0300 -0.0038 0.0338 ... ... 0.084428
0.083492 ... ... 0.0113 0 0.0113 4670 0.0363 -0.0050 0.0413 ... ... 0.083568
0.085255 ... ... 0.0088 0 0.0088 4680 0.0438 -0.0050 0.0488 ... ... 0.085371
0.090942 ... ... 0.0063 0.0013 0.0075 4690 0.0525 -0.0038 0.0563 ... ... 0.091105
0.09512 ... ... 0.0050 0.0013 0.0063 4700 0.0613 -0.0038 0.0650 0.0650 0.0650 0.095341
0.097683 ... ... 0.0038 0.0013 0.0050 4710 0.0700 -0.0038 0.0738 ... ... 0.09798
0.098313 ... ... 0.0025 0.0013 0.0038 4720 0.0788 -0.0038 0.0825 ... ... 0.098717
0.096289 ... ... 0.0025 0 0.0025 4730 0.0875 -0.0050 0.0925 ... ... 0.096862
0.104564 ... ... 0.0013 0.0013 0.0025 4740 0.0975 -0.0038 0.1013 ... ... 0.105239
0.096876 ... ... 0.0013 0 0.0013 4750 0.1063 -0.0050 0.1113 ... ... 0.097989
0.104106 ... ... 0.0013 0 0.0013 4760 0.1163 -0.0050 0.1213 ... ... 0.105385
0.111236 ... ... 0.0013 0 0.0013 4770 0.1263 -0.0050 0.1313 ... ... 0.112688
0.118272 ... ... 0.0013 0 0.0013 4780 0.1363 -0.0050 0.1413 ... ... 0.119908
0.125225 ... ... 0.0013 0 0.0013 4790 0.1463 -0.0050 0.1513 ... ... 0.12705
0.132099 ... ... 0.0013 0 0.0013 4800 0.1563 -0.0050 0.1613 ... ... 0.134121
0.1389 ... ... 0.0013 0 0.0013 4810 0.1663 -0.0050 0.1713 ... ... 0.141128
0.145635 ... ... 0.0013 0 0.0013 4820 0.1763 -0.0050 0.1813 ... ... 0.148073
0.152304 ... ... 0.0013 0 0.0013 4830 0.1863 -0.0050 0.1913 ... ... 0.154962
0.158914 ... ... 0.0013 0 0.0013 4840 0.1963 -0.0050 0.2013 ... ... 0.161798
0.165468 ... ... 0.0013 0 0.0013 4850 0.2063 -0.0050 0.2113 ... ... 0.168583
0.171966 ... ... ... ... 0.0013 4860 0.2163 ... ... ... ... 0.17532
0.178413 ... ... ... ... 0.0013 4870 0.2263 ... ... ... ... 0.182013
0.19747 ... ... 0.0013 0 0.0013 4900 0.2563 -0.0050 0.2613 ... ... 0.201839
0.228383 ... ... 0.0013 0 0.0013 4950 0.3063 -0.0050 0.3113 ... ... 0.234149
0.258382 ... ... 0.0013 0 0.0013 5000 0.3563 -0.0050 0.3613 ... ... 0.265675
0.287588 ... ... 0.0013 0 0.0013 5050 0.4063 -0.0050 0.4113 ... ... 0.296525
0.316091 ... ... 0.0013 0 0.0013 5100 0.4563 -0.0050 0.4613 ... ... 0.326777
0.343956 ... ... 0.0013 0 0.0013 5150 0.5063 -0.0050 0.5113 ... ... 0.356495
0.371243 ... ... 0.0013 0 0.0013 5200 0.5563 -0.0050 0.5613 ... ... 0.385725
0.397997 ... ... 0.0013 0 0.0013 5250 0.6063 -0.0050 0.6113 ... ... 0.414503
0.424247 ... ... 0.0013 0 0.0013 5300 0.6563 -0.0050 0.6613 ... ... 0.442864
0.450038 ... ... 0.0013 0 0.0013 5350 0.7063 -0.0050 0.7113 ... ... 0.470834
0.475378 ... ... 0.0013 0 0.0013 5400 0.7563 -0.0050 0.7613 ... ... 0.498423
0.500315 ... ... 0.0013 0 0.0013 5450 0.8063 -0.0050 0.8113 ... ... 0.525668
0.524849 ... ... 0.0013 0 0.0013 5500 0.8563 -0.0050 0.8613 ... ... 0.552582
0.549004 ... ... 0.0013 0 0.0013 5550 0.9063 -0.0050 0.9113 ... ... 0.57917
0.572814 ... ... 0.0013 0 0.0013 5600 0.9563 -0.0050 0.9613 ... ... 0.605449
0.596267 ... ... 0.0013 0 0.0013 5650 1.0063 -0.0050 1.0113 ... ... 0.631435
0.619388 ... ... 0.0013 0 0.0013 5700 1.0563 -0.0050 1.0613 ... ... 0.657141
0.6422 ... ... 0.0013 0 0.0013 5750 1.1063 -0.0050 1.1113 ... ... 0.682573
0.664704 ... ... 0.0013 0 0.0013 5800 1.1563 -0.0050 1.1613 ... ... 0.707735

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.