DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.6425
Expiration Date: 07/24/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.289165 ... ... 1.3475 -0.0050 1.3425 3300 0.0025 0 0.0025 ... ... 0.191118
0.263777 ... ... 1.2475 -0.0050 1.2425 3400 0.0038 0 0.0038 ... ... 0.186608
0.239151 ... ... 1.1475 -0.0050 1.1425 3500 0.0063 0 0.0063 ... ... 0.185764
0.218169 ... ... 1.0488 -0.0050 1.0438 3600 0.0088 0 0.0088 ... ... 0.180261
0.206447 ... ... 0.9988 -0.0050 0.9938 3650 0.0100 0 0.0100 ... ... 0.17644
0.197683 ... ... 0.9513 -0.0063 0.9450 3700 0.0113 0 0.0113 ... ... 0.172085
0.191557 ... ... 0.9025 -0.0050 0.8975 3750 0.0138 0 0.0138 ... ... 0.170687
0.185181 ... ... 0.8550 -0.0050 0.8500 3800 0.0163 0 0.0163 ... ... 0.168213
0.17857 ... ... 0.8075 -0.0050 0.8025 3850 0.0188 0 0.0188 ... ... 0.164893
0.17385 ... ... 0.7613 -0.0050 0.7563 3900 0.0225 0 0.0225 ... ... 0.163235
0.168635 ... ... 0.7163 -0.0063 0.7100 3950 0.0263 -0.0013 0.0275 ... ... 0.160539
0.166535 ... ... 0.6713 -0.0050 0.6663 4000 0.0325 0 0.0325 ... ... 0.160735
0.165084 ... ... 0.6288 -0.0050 0.6238 4050 0.0388 -0.0013 0.0400 ... ... 0.159513
0.16402 ... ... 0.5875 -0.0050 0.5825 4100 0.0475 0 0.0475 ... ... 0.160152
0.163154 ... ... 0.5475 -0.0050 0.5425 4150 0.0575 0 0.0575 ... ... 0.16069
0.162354 ... ... 0.5100 -0.0063 0.5038 4200 0.0688 0 0.0688 ... ... 0.161067
0.162677 ... ... 0.4738 -0.0063 0.4675 4250 0.0813 -0.0013 0.0825 ... ... 0.161248
0.163845 ... ... 0.4388 -0.0050 0.4338 4300 0.0963 0 0.0963 ... ... 0.162288
0.164663 ... ... 0.4063 -0.0050 0.4013 4350 0.1125 -0.0013 0.1138 ... ... 0.162983
0.165161 ... ... 0.3750 -0.0050 0.3700 4400 0.1313 0 0.1313 ... ... 0.164328
0.166296 ... ... 0.3463 -0.0050 0.3413 4450 0.1525 0 0.1525 ... ... 0.166236
0.168004 ... ... 0.3200 -0.0050 0.3150 4500 0.1750 0 0.1750 ... ... 0.167762
0.16938 ... ... 0.2938 -0.0038 0.2900 4550 0.1988 0 0.1988 ... ... 0.168962
0.171344 ... ... 0.2713 -0.0038 0.2675 4600 0.2250 0.0013 0.2238 ... ... 0.170753
0.173053 ... ... 0.2488 -0.0025 0.2463 4650 0.2525 0.0013 0.2513 ... ... 0.172289
0.174558 ... ... 0.2288 -0.0025 0.2263 4700 0.2825 0.0025 0.2800 ... ... 0.174484
0.175908 ... ... 0.2100 -0.0025 0.2075 4750 0.3125 0.0025 0.3100 ... ... 0.175657
0.177151 ... ... 0.1925 -0.0025 0.1900 4800 0.3450 0.0025 0.3425 ... ... 0.177595
0.178332 ... ... 0.1763 -0.0025 0.1738 4850 0.3775 0.0025 0.3750 ... ... 0.178601
0.179502 ... ... 0.1613 -0.0025 0.1588 4900 0.4125 0.0038 0.4088 ... ... 0.180498
0.180715 ... ... 0.1475 -0.0025 0.1450 4950 0.4475 0.0025 0.4450 ... ... 0.181544
0.182028 ... ... 0.1338 -0.0013 0.1325 5000 0.4850 0.0038 0.4813 ... ... 0.183637
0.183508 ... ... 0.1225 -0.0013 0.1213 5050 0.5225 0.0038 0.5188 ... ... 0.184966
0.184217 ... ... 0.1113 -0.0013 0.1100 5100 0.5613 0.0038 0.5575 ... ... 0.186531
0.186234 ... ... 0.1013 0 0.1013 5150 0.6013 0.0050 0.5963 ... ... 0.188415
0.187581 ... ... 0.0925 0 0.0925 5200 0.6413 0.0038 0.6375 ... ... 0.189625
0.188234 ... ... 0.0850 -0.0013 0.0838 5250 0.6825 0.0038 0.6788 ... ... 0.19127
0.190543 ... ... 0.0775 0 0.0775 5300 0.7250 0.0038 0.7213 ... ... 0.193459
0.1923 ... ... 0.0713 0 0.0713 5350 0.7675 0.0038 0.7638 ... ... 0.195091
0.19348 ... ... 0.0650 0 0.0650 5400 0.8113 0.0038 0.8075 ... ... 0.197425
0.195421 ... ... 0.0600 0 0.0600 5450 0.8563 0.0050 0.8513 ... ... 0.200603
0.196856 ... ... 0.0550 0 0.0550 5500 0.9000 0.0038 0.8963 ... ... 0.202004
0.197755 ... ... 0.0513 -0.0013 0.0500 5550 0.9463 0.0050 0.9413 ... ... 0.20578
0.199672 ... ... 0.0475 -0.0013 0.0463 5600 0.9913 0.0038 0.9875 ... ... 0.207762
0.202808 ... ... 0.0438 0 0.0438 5650 1.0375 0.0038 1.0338 ... ... 0.210889
0.20391 ... ... 0.0413 -0.0013 0.0400 5700 1.0838 0.0038 1.0800 ... ... 0.213714
0.208479 ... ... 0.0350 0 0.0350 5800 1.1788 0.0050 1.1738 ... ... 0.221916

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.