DairyVisor Data

Markets - Grains

Underlying Price: 4.6775
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.182897 ... ... 1.2925 0 1.2925 3400 0.0013 0 0.0013 ... ... 0.789651
1.136915 ... ... 1.2425 0 1.2425 3450 0.0013 0 0.0013 ... ... 0.75705
1.091448 ... ... 1.1925 0 1.1925 3500 0.0013 0 0.0013 ... ... 0.724817
1.046471 ... ... 1.1425 0 1.1425 3550 0.0013 0 0.0013 ... ... 0.692945
1.001955 ... ... 1.0925 0 1.0925 3600 0.0013 0 0.0013 ... ... 0.661416
0.957872 ... ... 1.0425 0 1.0425 3650 0.0013 0 0.0013 ... ... 0.630199
0.914194 ... ... 0.9925 0 0.9925 3700 0.0013 0 0.0013 ... ... 0.599289
0.870893 ... ... 0.9425 0 0.9425 3750 0.0013 0 0.0013 ... ... 0.568664
0.82794 ... ... 0.8925 0 0.8925 3800 0.0013 0 0.0013 ... ... 0.538309
0.7853 ... ... 0.8425 0 0.8425 3850 0.0013 0 0.0013 ... ... 0.508208
0.742942 ... ... 0.7925 0 0.7925 3900 0.0013 0 0.0013 ... ... 0.478329
0.713369 ... ... 0.7438 0 0.7438 3950 0.0013 0 0.0013 ... ... 0.448667
0.670986 ... ... 0.6938 0 0.6938 4000 0.0013 0 0.0013 ... ... 0.419195
0.628759 ... ... 0.6438 0 0.6438 4050 0.0013 0 0.0013 ... ... 0.389882
0.586641 ... ... 0.5938 0 0.5938 4100 0.0013 0 0.0013 ... ... 0.360717
0.544575 ... ... 0.5438 0 0.5438 4150 0.0013 0 0.0013 ... ... 0.331656
0.502495 ... ... 0.4938 0 0.4938 4200 0.0013 0 0.0013 ... ... 0.302674
0.460314 ... ... 0.4438 0 0.4438 4250 0.0013 0 0.0013 ... ... 0.273727
0.417939 ... ... 0.3938 0 0.3938 4300 0.0013 0 0.0013 ... ... 0.244768
0.375238 ... ... 0.3438 0 0.3438 4350 0.0013 0 0.0013 ... ... 0.215734
0.332038 ... ... 0.2938 0 0.2938 4400 0.0025 0 0.0025 ... ... 0.210201
0.302095 ... ... 0.2463 0 0.2463 4450 0.0038 0 0.0038 ... ... 0.193474
0.268174 ... ... 0.1988 0 0.1988 4500 0.0063 0 0.0063 ... ... 0.180123
0.240417 ... ... 0.1538 0 0.1538 4550 0.0113 0 0.0113 ... ... 0.17042
0.218398 ... ... 0.1125 0 0.1125 4600 0.0300 0.0100 0.0200 0.0300 0.0300 0.199609
0.208409 ... ... 0.0788 0 0.0788 4650 0.0425 0.0063 0.0363 0.0425 0.0425 0.179332
0.163152 0.0400 0.0400 0.0525 -0.0125 0.0400 4700 0.0788 0.0188 0.0600 0.0788 0.0600 0.216455
0.172456 0.0250 0.0250 0.0338 -0.0088 0.0250 4750 0.0913 0 0.0913 ... ... 0.149071
0.167952 0.0200 0.0125 0.0200 -0.0075 0.0125 4800 0.1525 0.0250 0.1275 0.1525 0.1400 0.244
0.201829 ... ... 0.0113 0 0.0113 4850 0.1688 0 0.1688 ... ... 0
0.193382 0.0050 0.0050 0.0075 -0.0025 0.0050 4900 0.2150 0 0.2150 ... ... 0
0.224957 ... ... 0.0050 0 0.0050 4950 0.2625 0 0.2625 ... ... 0
0.240681 ... ... 0.0038 0 0.0038 5000 0.3425 0.0313 0.3113 0.3425 0.3425 0.368415
0.249759 ... ... 0.0025 0 0.0025 5050 0.3600 0 0.3600 ... ... 0
0.275851 ... ... 0.0025 0 0.0025 5100 0.4100 0 0.4100 ... ... 0
0.2709 ... ... 0.0013 0 0.0013 5150 0.4588 0 0.4588 ... ... 0
0.293899 ... ... 0.0013 0 0.0013 5200 0.5088 0 0.5088 ... ... 0
0.31643 ... ... 0.0013 0 0.0013 5250 0.5588 0 0.5588 ... ... 0
0.338527 ... ... 0.0013 0 0.0013 5300 0.6088 0 0.6088 ... ... 0
0.360224 ... ... 0.0013 0 0.0013 5350 0.6588 0 0.6588 ... ... 0
0.381541 ... ... 0.0013 0 0.0013 5400 0.7088 0 0.7088 ... ... 0
0.402498 ... ... 0.0013 0 0.0013 5450 0.7588 0 0.7588 ... ... 0
0.423125 ... ... 0.0013 0 0.0013 5500 0.8075 0 0.8075 ... ... 0
0.443418 ... ... 0.0013 0 0.0013 5550 0.8575 0 0.8575 ... ... 0
0.463412 ... ... 0.0013 0 0.0013 5600 0.9075 0 0.9075 ... ... 0
0.483118 ... ... 0.0013 0 0.0013 5650 0.9575 0 0.9575 ... ... 0
0.50253 ... ... 0.0013 0 0.0013 5700 1.0075 0 1.0075 ... ... 0
0.521675 ... ... 0.0013 0 0.0013 5750 1.0575 0 1.0575 ... ... 0
0.54057 ... ... 0.0013 0 0.0013 5800 1.1075 0 1.1075 ... ... 0
0.559206 ... ... 0.0013 0 0.0013 5850 1.1575 0 1.1575 ... ... 0
0.577599 ... ... 0.0013 0 0.0013 5900 1.2075 0 1.2075 ... ... 0
0.595761 ... ... 0.0013 0 0.0013 5950 1.2575 0 1.2575 ... ... 0
0.613697 ... ... 0.0013 0 0.0013 6000 1.3075 0 1.3075 ... ... 0
0.631411 ... ... 0.0013 0 0.0013 6050 1.3575 0 1.3575 ... ... 0
0.648914 ... ... 0.0013 0 0.0013 6100 1.4075 0 1.4075 ... ... 0
0.666212 ... ... 0.0013 0 0.0013 6150 1.4575 0 1.4575 ... ... 0
0.683312 ... ... 0.0013 0 0.0013 6200 1.5075 0 1.5075 ... ... 0
0.700207 ... ... 0.0013 0 0.0013 6250 1.5575 0 1.5575 ... ... 0
0.716911 ... ... 0.0013 0 0.0013 6300 1.6075 0 1.6075 ... ... 0
0.733438 ... ... 0.0013 0 0.0013 6350 1.6575 0 1.6575 ... ... 0
0.749788 ... ... 0.0013 0 0.0013 6400 1.7075 0 1.7075 ... ... 0
0.765963 ... ... 0.0013 0 0.0013 6450 1.7575 0 1.7575 ... ... 0
0.781958 ... ... 0.0013 0 0.0013 6500 1.8075 0 1.8075 ... ... 0
0.797784 ... ... 0.0013 0 0.0013 6550 1.8575 0 1.8575 ... ... 0
0.813448 ... ... 0.0013 0 0.0013 6600 1.9075 0 1.9075 ... ... 0
0.828953 ... ... 0.0013 0 0.0013 6650 1.9575 0 1.9575 ... ... 0
0.844306 ... ... 0.0013 0 0.0013 6700 2.0075 0 2.0075 ... ... 0
0.859512 ... ... 0.0013 0 0.0013 6750 2.0575 0 2.0575 ... ... 0
0.874559 ... ... 0.0013 0 0.0013 6800 2.1075 0 2.1075 ... ... 0
0.88946 ... ... 0.0013 0 0.0013 6850 2.1575 0 2.1575 ... ... 0
0.904219 ... ... 0.0013 0 0.0013 6900 2.2075 0 2.2075 ... ... 0
0.918839 ... ... 0.0013 0 0.0013 6950 2.2575 0 2.2575 ... ... 0
0.933322 ... ... 0.0013 0 0.0013 7000 2.3075 0 2.3075 ... ... 0
0.947673 ... ... 0.0013 0 0.0013 7050 2.3575 0 2.3575 ... ... 0
0.961891 ... ... 0.0013 0 0.0013 7100 2.4075 0 2.4075 ... ... 0
0.975972 ... ... 0.0013 0 0.0013 7150 2.4575 0 2.4575 ... ... 0

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.