DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6550
Expiration Date: 09/26/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.936617 ... ... 1.3550 0 1.3550 3300 0.0013 0 0.0013 ... ... 0.945579
0.855225 ... ... 1.2550 0 1.2550 3400 0.0013 0 0.0013 ... ... 0.87127
0.859827 ... ... 1.1563 0 1.1563 3500 0.0013 0 0.0013 ... ... 0.798674
0.780216 ... ... 1.0563 0 1.0563 3600 0.0013 0 0.0013 ... ... 0.727675
0.741171 ... ... 1.0063 0 1.0063 3650 0.0013 0 0.0013 ... ... 0.692713
0.702607 ... ... 0.9563 0 0.9563 3700 0.0013 0 0.0013 ... ... 0.658091
0.664505 ... ... 0.9063 0 0.9063 3750 0.0013 0 0.0013 ... ... 0.62378
0.62684 ... ... 0.8563 0 0.8563 3800 0.0013 0 0.0013 ... ... 0.58977
0.589598 ... ... 0.8063 0 0.8063 3850 0.0013 0 0.0013 ... ... 0.556037
0.552756 ... ... 0.7563 0 0.7563 3900 0.0013 0 0.0013 ... ... 0.522543
0.516285 ... ... 0.7063 0 0.7063 3950 0.0013 0 0.0013 ... ... 0.489295
0.480167 ... ... 0.6563 0 0.6563 4000 0.0013 0 0.0013 ... ... 0.456238
0.444385 ... ... 0.6063 0 0.6063 4050 0.0013 0 0.0013 ... ... 0.423365
0.408893 ... ... 0.5563 0 0.5563 4100 0.0013 0 0.0013 ... ... 0.39063
0.373672 ... ... 0.5063 0 0.5063 4150 0.0013 0 0.0013 ... ... 0.35801
0.338681 ... ... 0.4563 0 0.4563 4200 0.0013 0 0.0013 ... ... 0.325456
0.303877 ... ... 0.4063 0 0.4063 4250 0.0013 0 0.0013 ... ... 0.292921
0.27613 ... ... 0.3663 0 0.3663 4290 0.0013 0 0.0013 ... ... 0.266866
0.269203 ... ... 0.3563 0 0.3563 4300 0.0013 0 0.0013 ... ... 0.260344
0.262279 ... ... 0.3463 0 0.3463 4310 0.0013 0 0.0013 ... ... 0.253818
0.255355 ... ... 0.3363 0 0.3363 4320 0.0013 0 0.0013 ... ... 0.247287
0.248431 ... ... 0.3263 0 0.3263 4330 0.0013 0 0.0013 ... ... 0.240749
0.24151 ... ... 0.3163 0 0.3163 4340 0.0013 0 0.0013 ... ... 0.234201
0.234588 ... ... 0.3063 0 0.3063 4350 0.0013 0 0.0013 ... ... 0.227647
0.227665 ... ... 0.2963 0 0.2963 4360 0.0013 0 0.0013 ... ... 0.221085
0.220739 ... ... 0.2863 0 0.2863 4370 0.0013 0 0.0013 ... ... 0.214514
0.213808 ... ... 0.2763 0 0.2763 4380 0.0013 0 0.0013 ... ... 0.20793
0.206873 ... ... 0.2663 0 0.2663 4390 0.0013 0 0.0013 ... ... 0.201332
0.199934 ... ... 0.2563 0 0.2563 4400 0.0013 0 0.0013 ... ... 0.194723
0.192988 ... ... 0.2463 0 0.2463 4410 0.0013 0 0.0013 ... ... 0.1881
0.186033 ... ... 0.2363 0 0.2363 4420 0.0013 0 0.0013 ... ... 0.181458
0.179067 ... ... 0.2263 0 0.2263 4430 0.0013 0 0.0013 ... ... 0.174797
0.172089 ... ... 0.2163 0 0.2163 4440 0.0013 0 0.0013 ... ... 0.168119
0.1651 ... ... 0.2063 0 0.2063 4450 0.0013 0 0.0013 ... ... 0.161418
0.158093 ... ... 0.1963 0 0.1963 4460 0.0013 0 0.0013 ... ... 0.15469
0.151067 ... ... 0.1863 0 0.1863 4470 0.0013 0 0.0013 ... ... 0.147937
0.144022 ... ... 0.1763 0 0.1763 4480 0.0013 0 0.0013 ... ... 0.141155
0.136952 ... ... 0.1663 0 0.1663 4490 0.0013 0 0.0013 ... ... 0.134338
0.129855 ... ... 0.1563 0 0.1563 4500 0.0025 0 0.0025 ... ... 0.146207
0.140094 ... ... 0.1475 0 0.1475 4510 0.0025 0 0.0025 ... ... 0.138615
0.132293 ... ... 0.1375 0 0.1375 4520 0.0025 0 0.0025 ... ... 0.130967
0.124432 ... ... 0.1275 0 0.1275 4530 0.0038 0 0.0038 ... ... 0.135887
0.128449 ... ... 0.1188 0 0.1188 4540 0.0038 0 0.0038 ... ... 0.127587
0.119944 ... ... 0.1088 0 0.1088 4550 0.0050 0 0.0050 ... ... 0.129139
0.120789 ... ... 0.1000 0 0.1000 4560 0.0050 0 0.0050 ... ... 0.120211
0.119825 ... ... 0.0913 0 0.0913 4570 0.0063 0 0.0063 ... ... 0.119369
0.117445 ... ... 0.0825 0 0.0825 4580 0.0075 0 0.0075 ... ... 0.117082
0.11385 ... ... 0.0738 0 0.0738 4590 0.0088 0 0.0088 ... ... 0.113563
0.115065 ... ... 0.0663 0 0.0663 4600 0.0113 0 0.0113 ... ... 0.114847
0.11435 ... ... 0.0588 0 0.0588 4610 0.0138 0 0.0138 ... ... 0.114185
0.117016 ... ... 0.0525 0 0.0525 4620 0.0175 0 0.0175 ... ... 0.116896
0.117655 ... ... 0.0463 0 0.0463 4630 0.0213 0 0.0213 ... ... 0.117574
0.116492 ... ... 0.0400 0 0.0400 4640 0.0250 0 0.0250 ... ... 0.116445
0.118161 ... ... 0.0350 0 0.0350 4650 0.0300 0 0.0300 ... ... 0.118145
0.118019 ... ... 0.0300 0 0.0300 4660 0.0350 0 0.0350 ... ... 0.118034
0.11607 ... ... 0.0250 0 0.0250 4670 0.0400 0 0.0400 ... ... 0.116117
0.116944 ... ... 0.0213 0 0.0213 4680 0.0463 0 0.0463 ... ... 0.117025
0.116021 ... ... 0.0175 0 0.0175 4690 0.0525 0 0.0525 ... ... 0.116139
0.118389 ... ... 0.0150 0 0.0150 4700 0.0600 0 0.0600 ... ... 0.11855
0.119208 ... ... 0.0125 0 0.0125 4710 0.0675 0 0.0675 ... ... 0.119419
0.11828 ... ... 0.0100 0 0.0100 4720 0.0750 0 0.0750 ... ... 0.118553
0.122043 ... ... 0.0088 0 0.0088 4730 0.0838 0 0.0838 ... ... 0.122383
0.117209 ... ... 0.0063 0 0.0063 4740 0.0913 0 0.0913 ... ... 0.117657
0.126205 ... ... 0.0063 0 0.0063 4750 0.1013 0 0.1013 ... ... 0.126726
0.126258 ... ... 0.0050 0 0.0050 4760 0.1100 0 0.1100 ... ... 0.12691
0.124473 ... ... 0.0038 0 0.0038 4770 0.1188 0 0.1188 ... ... 0.125314
0.132286 ... ... 0.0038 0 0.0038 4780 0.1288 0 0.1288 ... ... 0.133232
0.139981 ... ... 0.0038 0 0.0038 4790 0.1375 0 0.1375 ... ... 0.12851
0.134362 ... ... 0.0025 0 0.0025 4800 0.1475 0 0.1475 ... ... 0.135796
0.141418 ... ... 0.0025 0 0.0025 4810 0.1575 0 0.1575 ... ... 0.143
0.148389 ... ... 0.0025 0 0.0025 4820 0.1675 0 0.1675 ... ... 0.150128
0.135945 ... ... 0.0013 0 0.0013 4830 0.1763 0 0.1763 ... ... 0.138706
0.142171 ... ... 0.0013 0 0.0013 4840 0.1863 0 0.1863 ... ... 0.145179
0.148341 ... ... 0.0013 0 0.0013 4850 0.1963 0 0.1963 ... ... 0.151604
0.15446 ... ... 0.0013 0 0.0013 4860 0.2063 0 0.2063 ... ... 0.157983
0.160526 ... ... 0.0013 0 0.0013 4870 0.2163 0 0.2163 ... ... 0.164317
0.166544 ... ... 0.0013 0 0.0013 4880 0.2263 0 0.2263 ... ... 0.170612
0.172519 ... ... 0.0013 0 0.0013 4890 0.2363 0 0.2363 ... ... 0.176868
0.178449 ... ... 0.0013 0 0.0013 4900 0.2463 0 0.2463 ... ... 0.183086
0.184335 ... ... 0.0013 0 0.0013 4910 0.2563 0 0.2563 ... ... 0.189268
0.190181 ... ... 0.0013 0 0.0013 4920 0.2663 0 0.2663 ... ... 0.195415
0.207495 ... ... 0.0013 0 0.0013 4950 0.2963 0 0.2963 ... ... 0.21367
0.235661 ... ... 0.0013 0 0.0013 5000 0.3463 0 0.3463 ... ... 0.243517
0.263068 ... ... 0.0013 0 0.0013 5050 0.3963 0 0.3963 ... ... 0.27273
0.289804 ... ... 0.0013 0 0.0013 5100 0.4463 0 0.4463 ... ... 0.301395
0.315933 ... ... 0.0013 0 0.0013 5150 0.4963 0 0.4963 ... ... 0.329562
0.341514 ... ... 0.0013 0 0.0013 5200 0.5463 0 0.5463 ... ... 0.357277
0.366589 ... ... 0.0013 0 0.0013 5250 0.5963 0 0.5963 ... ... 0.384578
0.391189 ... ... 0.0013 0 0.0013 5300 0.6463 0 0.6463 ... ... 0.411488
0.415354 ... ... 0.0013 0 0.0013 5350 0.6963 0 0.6963 ... ... 0.438039
0.439095 ... ... 0.0013 0 0.0013 5400 0.7463 0 0.7463 ... ... 0.46425
0.462454 ... ... 0.0013 0 0.0013 5450 0.7963 0 0.7963 ... ... 0.490131
0.485438 ... ... 0.0013 0 0.0013 5500 0.8463 0 0.8463 ... ... 0.515701
0.508059 ... ... 0.0013 0 0.0013 5550 0.8963 0 0.8963 ... ... 0.540979
0.530357 ... ... 0.0013 0 0.0013 5600 0.9463 0 0.9463 ... ... 0.565976
0.552324 ... ... 0.0013 0 0.0013 5650 0.9963 0 0.9963 ... ... 0.590695
0.573974 ... ... 0.0013 0 0.0013 5700 1.0463 0 1.0463 ... ... 0.61515
0.616407 ... ... 0.0013 0 0.0013 5800 1.1463 0 1.1463 ... ... 0.663307
0.657718 ... ... 0.0013 0 0.0013 5900 1.2450 0 1.2450 ... ... 0.645001
0.697996 ... ... 0.0013 0 0.0013 6000 1.3450 0 1.3450 ... ... 0.69078
0.7373 ... ... 0.0013 0 0.0013 6100 1.4450 0 1.4450 ... ... 0.735809
0.77569 ... ... 0.0013 0 0.0013 6200 1.5450 0 1.5450 ... ... 0.780115
0.813197 ... ... 0.0013 0 0.0013 6300 1.6450 0 1.6450 ... ... 0.82372

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.