DairyVisor Data

Markets - Grains

Underlying Price: 4.7275
Expiration Date: 05/24/24

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.633838 ... ... 1.2950 0.0325 1.3275 3400 0.0013 0 0.0013 ... ... 0.535743
0.605709 ... ... 1.2450 0.0325 1.2775 3450 0.0013 0 0.0013 ... ... 0.514314
0.577993 ... ... 1.1950 0.0325 1.2275 3500 0.0013 0 0.0013 ... ... 0.493128
0.550677 ... ... 1.1450 0.0325 1.1775 3550 0.0013 0 0.0013 ... ... 0.472177
0.52375 ... ... 1.0950 0.0325 1.1275 3600 0.0013 0 0.0013 ... ... 0.451457
0.4972 ... ... 1.0450 0.0325 1.0775 3650 0.0013 0 0.0013 ... ... 0.430955
0.471017 ... ... 0.9950 0.0325 1.0275 3700 0.0013 0 0.0013 ... ... 0.410652
0.44519 ... ... 0.9450 0.0325 0.9775 3750 0.0013 0 0.0013 ... ... 0.390545
0.41971 ... ... 0.8950 0.0325 0.9275 3800 0.0013 0 0.0013 ... ... 0.370619
0.394567 ... ... 0.8450 0.0325 0.8775 3850 0.0013 0 0.0013 ... ... 0.350864
0.369752 ... ... 0.7950 0.0325 0.8275 3900 0.0013 0 0.0013 ... ... 0.331272
0.345257 ... ... 0.7450 0.0325 0.7775 3950 0.0013 0 0.0013 ... ... 0.311821
0.321073 ... ... 0.6950 0.0325 0.7275 4000 0.0013 0 0.0013 ... ... 0.292508
0.297193 ... ... 0.6450 0.0325 0.6775 4050 0.0013 0 0.0013 ... ... 0.273315
0.273609 ... ... 0.5950 0.0325 0.6275 4100 0.0013 0 0.0013 ... ... 0.254223
0.250312 ... ... 0.5463 0.0313 0.5775 4150 0.0013 -0.0013 0.0025 ... ... 0.235223
0.247459 ... ... 0.4963 0.0325 0.5288 4200 0.0013 -0.0013 0.0025 ... ... 0.216289
0.224304 ... ... 0.4475 0.0313 0.4788 4250 0.0025 -0.0013 0.0038 ... ... 0.219509
0.215684 ... ... 0.3988 0.0313 0.4300 4300 0.0038 -0.0013 0.0050 ... ... 0.213828
0.20353 ... ... 0.3513 0.0300 0.3813 4350 0.0050 -0.0025 0.0075 ... ... 0.203439
0.19699 ... ... 0.3050 0.0288 0.3338 4400 0.0075 -0.0038 0.0113 0.0113 0.0075 0.197969
0.191529 ... ... 0.2613 0.0263 0.2875 4450 0.0100 -0.0063 0.0163 ... ... 0.186972
0.184921 ... ... 0.2200 0.0225 0.2425 4500 0.0163 -0.0088 0.0250 ... ... 0.186783
0.183842 ... ... 0.1813 0.0200 0.2013 4550 0.0238 -0.0138 0.0375 ... ... 0.182029
0.183985 ... ... 0.1475 0.0163 0.1638 4600 0.0363 -0.0175 0.0538 0.0413 0.0413 0.182893
0.186445 ... ... 0.1188 0.0125 0.1313 4650 0.0538 -0.0200 0.0738 0.0563 0.0563 0.185856
0.18999 0.1025 0.0775 0.0925 0.0113 0.1038 4700 0.0763 -0.0213 0.0975 0.1038 0.1013 0.189794
0.191936 ... ... 0.0725 0.0075 0.0800 4750 0.1025 -0.0250 0.1275 ... ... 0.192096
0.198259 0.0613 0.0400 0.0550 0.0075 0.0625 4800 0.1338 -0.0263 0.1600 ... ... 0.196036
0.201948 ... ... 0.0425 0.0050 0.0475 4850 0.1688 -0.0288 0.1975 ... ... 0.199947
0.203734 ... ... 0.0325 0.0025 0.0350 4900 0.2075 -0.0300 0.2375 ... ... 0.205265
0.208222 0.0250 0.0175 0.0250 0.0013 0.0263 4950 0.2488 -0.0313 0.2800 ... ... 0.21048
0.214158 0.0200 0.0150 0.0200 0 0.0200 5000 0.2925 -0.0313 0.3238 ... ... 0.217363
0.22417 ... ... 0.0150 0.0013 0.0163 5050 0.3375 -0.0325 0.3700 ... ... 0.223465
0.23004 0.0138 0.0138 0.0125 0 0.0125 5100 0.3838 -0.0325 0.4163 ... ... 0.230012
0.237912 ... ... 0.0100 0 0.0100 5150 0.4325 -0.0313 0.4638 ... ... 0.245664
0.250195 ... ... 0.0075 0.0013 0.0088 5200 0.4800 -0.0325 0.5125 ... ... 0.252272
0.260587 ... ... 0.0063 0.0013 0.0075 5250 0.5288 -0.0313 0.5600 ... ... 0.264125
0.268862 ... ... 0.0063 0 0.0063 5300 0.5775 -0.0325 0.6100 ... ... 0.274274
0.274617 ... ... 0.0050 0 0.0050 5350 0.6263 -0.0325 0.6588 ... ... 0.282521
0.291201 ... ... 0.0038 0.0013 0.0050 5400 0.6763 -0.0313 0.7075 ... ... 0.301003
0.292801 ... ... 0.0038 0 0.0038 5450 0.7250 -0.0325 0.7575 ... ... 0.306526
0.308228 0.0038 0.0038 0.0038 0 0.0038 5500 0.7750 -0.0313 0.8063 ... ... 0.324324
0.303909 ... ... 0.0025 0 0.0025 5550 0.8238 -0.0325 0.8563 ... ... 0.326732
0.318158 ... ... 0.0025 0 0.0025 5600 0.8738 -0.0325 0.9063 ... ... 0.344004
0.332182 ... ... 0.0025 0 0.0025 5650 0.9238 -0.0325 0.9563 ... ... 0.361113
0.345996 ... ... 0.0025 0 0.0025 5700 0.9738 -0.0325 1.0063 ... ... 0.378065
0.359604 ... ... 0.0025 0 0.0025 5750 1.0225 -0.0325 1.0550 ... ... 0.376258
0.340769 ... ... 0.0025 -0.0013 0.0013 5800 1.0725 -0.0325 1.1050 ... ... 0.392909
0.353125 ... ... 0.0013 0 0.0013 5850 1.1225 -0.0325 1.1550 ... ... 0.409418
0.365312 ... ... 0.0013 0 0.0013 5900 1.1725 -0.0325 1.2050 ... ... 0.425789
0.377342 ... ... 0.0013 0 0.0013 5950 1.2225 -0.0325 1.2550 ... ... 0.442023
0.389221 ... ... 0.0013 0 0.0013 6000 1.2725 -0.0325 1.3050 ... ... 0.458123
0.400953 ... ... 0.0013 0 0.0013 6050 1.3225 -0.0325 1.3550 ... ... 0.474092
0.412541 ... ... 0.0013 0 0.0013 6100 1.3725 -0.0325 1.4050 ... ... 0.489931
0.423992 ... ... 0.0013 0 0.0013 6150 1.4225 -0.0325 1.4550 ... ... 0.505642
0.435309 ... ... 0.0013 0 0.0013 6200 1.4725 -0.0325 1.5050 ... ... 0.521228
0.446497 ... ... 0.0013 0 0.0013 6250 1.5225 -0.0325 1.5550 ... ... 0.536691
0.457553 ... ... 0.0013 0 0.0013 6300 1.5725 -0.0325 1.6050 ... ... 0.552033
0.468483 ... ... 0.0013 0 0.0013 6350 1.6225 -0.0325 1.6550 ... ... 0.567256
0.479299 ... ... 0.0013 0 0.0013 6400 1.6725 -0.0325 1.7050 ... ... 0.582361
0.489999 ... ... 0.0013 0 0.0013 6450 1.7225 -0.0325 1.7550 ... ... 0.597351
0.500586 ... ... 0.0013 0 0.0013 6500 1.7725 -0.0325 1.8050 ... ... 0.612228
0.511056 ... ... 0.0013 0 0.0013 6550 1.8225 -0.0325 1.8550 ... ... 0.626992
0.521415 ... ... 0.0013 0 0.0013 6600 1.8725 -0.0325 1.9050 ... ... 0.641646
0.531669 ... ... 0.0013 0 0.0013 6650 1.9225 -0.0325 1.9550 ... ... 0.656191
0.54182 ... ... 0.0013 0 0.0013 6700 1.9725 -0.0325 2.0050 ... ... 0.67063
0.551871 ... ... 0.0013 0 0.0013 6750 2.0225 -0.0325 2.0550 ... ... 0.684963
0.561827 ... ... 0.0013 0 0.0013 6800 2.0725 -0.0325 2.1050 ... ... 0.699193
0.57168 ... ... 0.0013 0 0.0013 6850 2.1225 -0.0325 2.1550 ... ... 0.713321
0.581438 ... ... 0.0013 0 0.0013 6900 2.1725 -0.0325 2.2050 ... ... 0.727348
0.591102 ... ... 0.0013 0 0.0013 6950 2.2225 -0.0325 2.2550 ... ... 0.741276
0.600676 ... ... 0.0013 0 0.0013 7000 2.2725 -0.0325 2.3050 ... ... 0.755107
0.610162 ... ... 0.0013 0 0.0013 7050 2.3225 -0.0325 2.3550 ... ... 0.768841
0.61956 ... ... 0.0013 0 0.0013 7100 2.3725 -0.0325 2.4050 ... ... 0.782481
0.628874 ... ... 0.0013 0 0.0013 7150 2.4225 -0.0325 2.4550 ... ... 0.796027

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.