DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7625
Expiration Date: 11/21/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.353217 ... ... 1.4500 0.0125 1.4625 3300 0.0013 0 0.0013 ... ... 0.218533
0.324352 ... ... 1.3500 0.0125 1.3625 3400 0.0013 0 0.0013 ... ... 0.202388
0.296354 ... ... 1.2500 0.0125 1.2625 3500 0.0013 0 0.0013 ... ... 0.186632
0.26917 ... ... 1.1500 0.0125 1.1625 3600 0.0013 0 0.0013 ... ... 0.171228
0.242753 ... ... 1.0500 0.0125 1.0625 3700 0.0013 0 0.0013 ... ... 0.156149
0.229818 ... ... 1 0.0125 1.0125 3750 0.0013 0 0.0013 ... ... 0.14872
0.217059 ... ... 0.9500 0.0125 0.9625 3800 0.0013 0 0.0013 ... ... 0.141361
0.20447 ... ... 0.9000 0.0125 0.9125 3850 0.0025 0 0.0025 ... ... 0.147204
0.192048 ... ... 0.8500 0.0125 0.8625 3900 0.0025 -0.0013 0.0038 ... ... 0.139402
0.179787 ... ... 0.8000 0.0125 0.8125 3950 0.0038 0 0.0038 ... ... 0.140145
0.167684 ... ... 0.7500 0.0125 0.7625 4000 0.0050 0 0.0050 ... ... 0.138621
0.159122 ... ... 0.7013 0.0125 0.7138 4050 0.0063 -0.0013 0.0075 ... ... 0.135661
0.153549 ... ... 0.6538 0.0125 0.6663 4100 0.0088 -0.0013 0.0100 ... ... 0.13583
0.147449 ... ... 0.6075 0.0113 0.6188 4150 0.0125 0 0.0125 ... ... 0.137224
0.143334 ... ... 0.5613 0.0113 0.5725 4200 0.0163 -0.0013 0.0175 ... ... 0.136237
0.142597 ... ... 0.5163 0.0125 0.5288 4250 0.0213 -0.0013 0.0225 ... ... 0.135874
0.142031 ... ... 0.4738 0.0125 0.4863 4300 0.0288 0 0.0288 ... ... 0.137545
0.14138 ... ... 0.4325 0.0125 0.4450 4350 0.0375 0 0.0375 ... ... 0.138574
0.140493 ... ... 0.3938 0.0113 0.4050 4400 0.0475 -0.0013 0.0488 ... ... 0.138995
0.141908 ... ... 0.3575 0.0113 0.3688 4450 0.0600 -0.0013 0.0613 ... ... 0.140154
0.142518 ... ... 0.3238 0.0100 0.3338 4500 0.0750 -0.0025 0.0775 ... ... 0.141743
0.14467 ... ... 0.2913 0.0113 0.3025 4550 0.0925 -0.0025 0.0950 ... ... 0.143602
0.145931 ... ... 0.2625 0.0100 0.2725 4600 0.1125 -0.0025 0.1150 ... ... 0.14566
0.147452 ... ... 0.2350 0.0100 0.2450 4650 0.1350 -0.0025 0.1375 0.1500 0.1438 0.147904
0.149227 ... ... 0.2113 0.0088 0.2200 4700 0.1588 -0.0025 0.1613 ... ... 0.14936
0.15129 ... ... 0.1875 0.0100 0.1975 4750 0.1850 -0.0025 0.1875 ... ... 0.151118
0.152721 ... ... 0.1675 0.0088 0.1763 4800 0.2125 -0.0038 0.2163 ... ... 0.152248
0.1536 ... ... 0.1488 0.0075 0.1563 4850 0.2425 -0.0050 0.2475 ... ... 0.153813
0.154995 ... ... 0.1313 0.0075 0.1388 4900 0.2738 -0.0050 0.2788 ... ... 0.154901
0.15599 ... ... 0.1163 0.0063 0.1225 4950 0.3075 -0.0063 0.3138 ... ... 0.156612
0.157718 ... ... 0.1025 0.0063 0.1088 5000 0.3425 -0.0063 0.3488 ... ... 0.158032
0.159255 ... ... 0.0900 0.0063 0.0963 5050 0.3800 -0.0063 0.3863 ... ... 0.160353
0.161859 ... ... 0.0800 0.0063 0.0863 5100 0.4188 -0.0063 0.4250 ... ... 0.162649
0.163368 ... ... 0.0713 0.0050 0.0763 5150 0.4588 -0.0075 0.4663 ... ... 0.16504
0.166298 ... ... 0.0638 0.0050 0.0688 5200 0.5000 -0.0075 0.5075 ... ... 0.167664
0.168301 ... ... 0.0575 0.0038 0.0613 5250 0.5425 -0.0088 0.5513 ... ... 0.170676
0.170762 ... ... 0.0513 0.0038 0.0550 5300 0.5863 -0.0088 0.5950 ... ... 0.174255
0.173877 ... ... 0.0463 0.0038 0.0500 5350 0.6300 -0.0088 0.6388 ... ... 0.177108
0.176262 ... ... 0.0425 0.0025 0.0450 5400 0.6750 -0.0088 0.6838 ... ... 0.180782
0.177871 ... ... 0.0375 0.0025 0.0400 5450 0.7200 -0.0100 0.7300 ... ... 0.18385
0.180481 ... ... 0.0338 0.0025 0.0363 5500 0.7663 -0.0100 0.7763 ... ... 0.188036
0.184385 ... ... 0.0313 0.0025 0.0338 5550 0.8113 -0.0113 0.8225 ... ... 0.189921
0.185773 ... ... 0.0288 0.0013 0.0300 5600 0.8588 -0.0100 0.8688 ... ... 0.195019
0.186393 ... ... ... ... 0.0263 5650 0.9038 ... ... ... ... 0.195727
0.186132 ... ... 0.0213 0.0013 0.0225 5700 0.9500 -0.0113 0.9613 ... ... 0.19785
0.188295 ... ... 0.0163 0.0013 0.0175 5800 1.0463 -0.0113 1.0575 ... ... 0.20774

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.