DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6575
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.703716 ... ... 1.3775 -0.0200 1.3575 3300 0.0013 0 0.0013 ... ... 0.649604
0.64264 ... ... 1.2775 -0.0200 1.2575 3400 0.0013 0 0.0013 ... ... 0.598632
0.583364 ... ... 1.1775 -0.0200 1.1575 3500 0.0013 0 0.0013 ... ... 0.548836
0.525781 ... ... 1.0775 -0.0200 1.0575 3600 0.0013 0 0.0013 ... ... 0.500135
0.497594 ... ... 1.0275 -0.0200 1.0075 3650 0.0013 0 0.0013 ... ... 0.476154
0.469795 ... ... 0.9775 -0.0200 0.9575 3700 0.0013 0 0.0013 ... ... 0.452407
0.442374 ... ... 0.9275 -0.0200 0.9075 3750 0.0013 0 0.0013 ... ... 0.428873
0.415319 ... ... 0.8775 -0.0200 0.8575 3800 0.0013 0 0.0013 ... ... 0.405546
0.388622 ... ... 0.8275 -0.0200 0.8075 3850 0.0013 0 0.0013 ... ... 0.382409
0.362273 ... ... 0.7775 -0.0200 0.7575 3900 0.0013 0 0.0013 ... ... 0.359437
0.336261 ... ... 0.7275 -0.0200 0.7075 3950 0.0013 0 0.0013 ... ... 0.336634
0.34465 ... ... 0.6775 -0.0188 0.6588 4000 0.0013 0 0.0013 ... ... 0.313963
0.318544 ... ... 0.6288 -0.0200 0.6088 4050 0.0013 0 0.0013 ... ... 0.291418
0.292704 ... ... 0.5788 -0.0200 0.5588 4100 0.0013 0 0.0013 ... ... 0.26897
0.267102 ... ... 0.5288 -0.0200 0.5088 4150 0.0013 0 0.0013 ... ... 0.246601
0.241724 ... ... 0.4788 -0.0200 0.4588 4200 0.0013 0 0.0013 ... ... 0.224279
0.216542 ... ... 0.4288 -0.0200 0.4088 4250 0.0013 0 0.0013 ... ... 0.201972
0.191524 ... ... 0.3788 -0.0200 0.3588 4300 0.0013 0 0.0013 ... ... 0.179637
0.183228 ... ... 0.3288 -0.0188 0.3100 4350 0.0025 0 0.0025 ... ... 0.176688
0.172756 ... ... 0.3100 -0.0200 0.2900 4370 0.0025 0 0.0025 ... ... 0.166866
0.167515 ... ... 0.3000 -0.0200 0.2800 4380 0.0025 0 0.0025 ... ... 0.16194
0.162269 ... ... 0.2900 -0.0200 0.2700 4390 0.0038 0.0013 0.0025 ... ... 0.170104
0.168902 ... ... 0.2800 -0.0188 0.2613 4400 0.0038 0.0013 0.0025 ... ... 0.164866
0.16341 ... ... 0.2700 -0.0188 0.2513 4410 0.0038 0 0.0038 ... ... 0.159612
0.157907 ... ... 0.2600 -0.0188 0.2413 4420 0.0038 0 0.0038 ... ... 0.154341
0.152391 ... ... 0.2513 -0.0200 0.2313 4430 0.0038 0 0.0038 ... ... 0.149051
0.14686 ... ... 0.2413 -0.0200 0.2213 4440 0.0038 0 0.0038 ... ... 0.143739
0.141311 ... ... 0.2313 -0.0200 0.2113 4450 0.0050 0.0013 0.0038 ... ... 0.147894
0.144646 ... ... 0.2213 -0.0188 0.2025 4460 0.0050 0 0.0050 ... ... 0.142295
0.138842 ... ... 0.2125 -0.0200 0.1925 4470 0.0050 0 0.0050 ... ... 0.136664
0.133009 ... ... 0.2025 -0.0200 0.1825 4480 0.0050 0 0.0050 ... ... 0.131001
0.127144 ... ... 0.1925 -0.0200 0.1725 4490 0.0063 0 0.0063 ... ... 0.132853
0.128427 ... ... 0.1838 -0.0200 0.1638 4500 0.0063 0 0.0063 ... ... 0.126899
0.122288 ... ... 0.1738 -0.0200 0.1538 4510 0.0075 0.0013 0.0063 ... ... 0.127426
0.122346 ... ... 0.1650 -0.0200 0.1450 4520 0.0075 0 0.0075 ... ... 0.121176
0.121611 ... ... 0.1550 -0.0188 0.1363 4530 0.0088 0 0.0088 ... ... 0.120617
0.120195 ... ... 0.1463 -0.0188 0.1275 4540 0.0100 0.0013 0.0088 ... ... 0.119346
0.118182 ... ... 0.1375 -0.0188 0.1188 4550 0.0113 0.0013 0.0100 ... ... 0.117456
0.115617 ... ... 0.1288 -0.0188 0.1100 4560 0.0125 0.0013 0.0113 ... ... 0.114998
0.112536 ... ... 0.1200 -0.0188 0.1013 4570 0.0150 0.0025 0.0125 ... ... 0.116253
0.112982 ... ... 0.1113 -0.0175 0.0938 4580 0.0163 0.0013 0.0150 ... ... 0.112548
0.112522 ... ... 0.1038 -0.0175 0.0863 4590 0.0188 0.0025 0.0163 ... ... 0.112165
0.111247 ... ... 0.0963 -0.0175 0.0788 4600 0.0213 0.0025 0.0188 0.0213 0.0200 0.110957
0.109208 ... ... 0.0875 -0.0163 0.0713 4610 0.0238 0.0025 0.0213 ... ... 0.108978
0.109761 ... ... 0.0813 -0.0163 0.0650 4620 0.0275 0.0038 0.0238 ... ... 0.109587
0.10939 ... ... 0.0738 -0.0150 0.0588 4630 0.0313 0.0050 0.0263 ... ... 0.109265
0.108138 ... ... 0.0663 -0.0138 0.0525 4640 0.0350 0.0063 0.0288 ... ... 0.10806
0.109146 ... ... 0.0600 -0.0125 0.0475 4650 0.0400 0.0075 0.0325 ... ... 0.109113
0.106111 ... ... 0.0538 -0.0125 0.0413 4660 0.0438 0.0075 0.0363 ... ... 0.106122
0.108413 ... ... 0.0488 -0.0113 0.0375 4670 0.0500 0.0088 0.0413 ... ... 0.108468
0.106656 ... ... 0.0438 -0.0113 0.0325 4680 0.0550 0.0100 0.0450 ... ... 0.106756
0.10715 ... ... 0.0388 -0.0100 0.0288 4690 0.0613 0.0100 0.0513 ... ... 0.107298
0.110084 ... ... 0.0338 -0.0075 0.0263 4700 0.0688 0.0125 0.0563 ... ... 0.110283
0.108828 ... ... 0.0300 -0.0075 0.0225 4710 0.0750 0.0125 0.0625 ... ... 0.109084
0.110172 ... ... 0.0263 -0.0063 0.0200 4720 0.0825 0.0138 0.0688 ... ... 0.11049
0.110727 ... ... 0.0238 -0.0063 0.0175 4730 0.0900 0.0138 0.0763 ... ... 0.111115
0.110428 ... ... 0.0213 -0.0063 0.0150 4740 0.0975 0.0138 0.0838 ... ... 0.110898
0.113483 ... ... 0.0188 -0.0050 0.0138 4750 0.1063 0.0150 0.0913 ... ... 0.114036
0.116034 ... ... 0.0163 -0.0038 0.0125 4760 0.1150 0.0163 0.0988 ... ... 0.116681
0.11806 ... ... 0.0150 -0.0038 0.0113 4770 0.1238 0.0163 0.1075 ... ... 0.118813
0.119533 ... ... 0.0138 -0.0038 0.0100 4780 0.1325 0.0175 0.1150 ... ... 0.120408
0.120393 ... ... 0.0113 -0.0025 0.0088 4790 0.1413 0.0175 0.1238 ... ... 0.121413
0.120563 ... ... 0.0100 -0.0025 0.0075 4800 0.1500 0.0175 0.1325 ... ... 0.121755
0.126322 ... ... 0.0100 -0.0025 0.0075 4810 0.1588 0.0175 0.1413 ... ... 0.121323
0.125427 ... ... 0.0088 -0.0025 0.0063 4820 0.1688 0.0175 0.1513 ... ... 0.126971
0.123495 ... ... 0.0075 -0.0025 0.0050 4830 0.1775 0.0175 0.1600 ... ... 0.125349
0.128691 ... ... 0.0063 -0.0013 0.0050 4840 0.1875 0.0188 0.1688 ... ... 0.130704
0.125078 ... ... 0.0063 -0.0025 0.0038 4850 0.1963 0.0188 0.1775 ... ... 0.127568
0.129953 ... ... 0.0050 -0.0013 0.0038 4860 0.2063 0.0188 0.1875 ... ... 0.132633
0.13478 ... ... 0.0050 -0.0013 0.0038 4870 0.2163 0.0200 0.1963 ... ... 0.137658
0.139564 ... ... 0.0038 0 0.0038 4880 0.2250 0.0188 0.2063 ... ... 0.132109
0.132815 ... ... 0.0038 -0.0013 0.0025 4890 0.2350 0.0188 0.2163 ... ... 0.136848
0.137262 ... ... 0.0038 -0.0013 0.0025 4900 0.2450 0.0200 0.2250 ... ... 0.141557
0.141675 ... ... ... ... 0.0025 4910 0.2550 ... ... ... ... 0.146236
0.159007 ... ... 0.0025 0 0.0025 4950 0.2938 0.0188 0.2750 ... ... 0.149476
0.160648 ... ... 0.0025 -0.0013 0.0013 5000 0.3438 0.0188 0.3250 ... ... 0.170977
0.179466 ... ... 0.0025 -0.0013 0.0013 5050 0.3938 0.0188 0.3750 ... ... 0.192096
0.197821 ... ... 0.0013 0 0.0013 5100 0.4438 0.0200 0.4238 ... ... 0.212879
0.215759 ... ... 0.0013 0 0.0013 5150 0.4938 0.0200 0.4738 ... ... 0.233355
0.233319 ... ... 0.0013 0 0.0013 5200 0.5438 0.0200 0.5238 ... ... 0.253553
0.25053 ... ... 0.0013 0 0.0013 5250 0.5938 0.0200 0.5738 ... ... 0.273489
0.267415 ... ... 0.0013 0 0.0013 5300 0.6438 0.0200 0.6238 ... ... 0.293182
0.284 ... ... 0.0013 0 0.0013 5350 0.6925 0.0200 0.6725 ... ... 0.282884
0.300294 ... ... 0.0013 0 0.0013 5400 0.7425 0.0200 0.7225 ... ... 0.301874
0.316325 ... ... 0.0013 0 0.0013 5450 0.7925 0.0200 0.7725 ... ... 0.320691
0.3321 ... ... 0.0013 0 0.0013 5500 0.8425 0.0200 0.8225 ... ... 0.339336
0.347624 ... ... 0.0013 0 0.0013 5550 0.8925 0.0200 0.8725 ... ... 0.357815
0.362925 ... ... 0.0013 0 0.0013 5600 0.9425 0.0200 0.9225 ... ... 0.376129
0.378 ... ... 0.0013 0 0.0013 5650 0.9925 0.0200 0.9725 ... ... 0.394281
0.392858 ... ... 0.0013 0 0.0013 5700 1.0425 0.0200 1.0225 ... ... 0.412275
0.421976 ... ... 0.0013 0 0.0013 5800 1.1425 0.0200 1.1225 ... ... 0.4478

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.