DairyVisor Data

Markets - Grains

Underlying Price: 4.9200
Expiration Date: 05/24/24

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.848204 ... ... 1.4000 0.1200 1.5200 3400 0.0013 0 0.0013 ... ... 0.757816
0.814623 ... ... 1.3500 0.1200 1.4700 3450 0.0013 0 0.0013 ... ... 0.730644
0.781533 ... ... 1.3000 0.1200 1.4200 3500 0.0013 0 0.0013 ... ... 0.703793
0.74892 ... ... 1.2500 0.1200 1.3700 3550 0.0013 0 0.0013 ... ... 0.677262
0.716771 ... ... 1.2000 0.1200 1.3200 3600 0.0013 0 0.0013 ... ... 0.651039
0.685073 ... ... 1.1500 0.1200 1.2700 3650 0.0013 0 0.0013 ... ... 0.625109
0.653812 ... ... 1.1000 0.1200 1.2200 3700 0.0013 0 0.0013 ... ... 0.599447
0.622976 ... ... 1.0500 0.1200 1.1700 3750 0.0013 0 0.0013 ... ... 0.574052
0.592555 ... ... 1 0.1200 1.1200 3800 0.0013 0 0.0013 ... ... 0.548915
0.562537 ... ... 0.9500 0.1200 1.0700 3850 0.0013 0 0.0013 ... ... 0.52402
0.53291 ... ... 0.9000 0.1200 1.0200 3900 0.0013 0 0.0013 ... ... 0.499351
0.503666 ... ... 0.8500 0.1200 0.9700 3950 0.0013 0 0.0013 ... ... 0.4749
0.474793 ... ... 0.8000 0.1200 0.9200 4000 0.0013 0 0.0013 ... ... 0.450648
0.446283 ... ... 0.7500 0.1200 0.8700 4050 0.0013 0 0.0013 ... ... 0.42659
0.418126 ... ... 0.7000 0.1200 0.8200 4100 0.0013 0 0.0013 ... ... 0.402713
0.390314 ... ... 0.6500 0.1200 0.7700 4150 0.0013 0 0.0013 ... ... 0.378986
0.362837 ... ... 0.6000 0.1200 0.7200 4200 0.0013 0 0.0013 ... ... 0.355415
0.335688 ... ... 0.5513 0.1188 0.6700 4250 0.0013 0 0.0013 ... ... 0.331969
0.34143 ... ... 0.5013 0.1200 0.6213 4300 0.0013 0 0.0013 0.0013 0.0013 0.308634
0.314212 ... ... 0.4525 0.1188 0.5713 4350 0.0013 -0.0013 0.0025 ... ... 0.285392
0.287244 ... ... 0.4025 0.1188 0.5213 4400 0.0013 -0.0025 0.0038 ... ... 0.262216
0.260507 ... ... 0.3538 0.1175 0.4713 4450 0.0013 -0.0025 0.0038 ... ... 0.23908
0.253518 ... ... 0.3050 0.1175 0.4225 4500 0.0025 -0.0038 0.0063 ... ... 0.240829
0.240699 ... ... 0.2588 0.1150 0.3738 4550 0.0038 -0.0050 0.0088 0.0075 0.0075 0.232245
0.223915 ... ... 0.2138 0.1113 0.3250 4600 0.0063 -0.0075 0.0138 ... ... 0.229034
0.212716 0.2550 0.2550 0.1725 0.1050 0.2775 4650 0.0075 -0.0150 0.0225 0.0163 0.0075 0.20898
0.202294 0.2213 0.2213 0.1350 0.0963 0.2313 4700 0.0113 -0.0238 0.0350 0.0125 0.0100 0.19996
0.195146 0.1650 0.1200 0.1025 0.0850 0.1875 4750 0.0175 -0.0350 0.0525 0.0425 0.0175 0.193745
0.195178 0.0913 0.0875 0.0750 0.0738 0.1488 4800 0.0288 -0.0463 0.0750 0.0650 0.0275 0.194386
0.19326 0.1113 0.0613 0.0538 0.0600 0.1138 4850 0.0450 -0.0588 0.1038 0.0763 0.0413 0.196383
0.194856 0.0625 0.0425 0.0375 0.0475 0.0850 4900 0.0663 -0.0713 0.1375 0.0813 0.0663 0.198033
0.198921 ... ... 0.0263 0.0363 0.0625 4950 0.0925 -0.0838 0.1763 ... ... 0.199081
0.203118 0.0438 0.0200 0.0175 0.0275 0.0450 5000 0.1250 -0.0925 0.2175 ... ... 0.203573
0.209589 ... ... 0.0125 0.0200 0.0325 5050 0.1613 -0.1013 0.2625 ... ... 0.206474
0.213128 ... ... 0.0088 0.0138 0.0225 5100 0.2025 -0.1063 0.3088 ... ... 0.214478
0.22089 ... ... 0.0063 0.0100 0.0163 5150 0.2463 -0.1100 0.3563 ... ... 0.222954
0.232571 ... ... 0.0050 0.0075 0.0125 5200 0.2913 -0.1138 0.4050 ... ... 0.228906
0.237626 ... ... 0.0050 0.0038 0.0088 5250 0.3388 -0.1150 0.4538 ... ... 0.242015
0.253978 ... ... 0.0038 0.0038 0.0075 5300 0.3863 -0.1163 0.5025 ... ... 0.250227
0.255663 ... ... 0.0038 0.0013 0.0050 5350 0.4350 -0.1175 0.5525 ... ... 0.264113
0.278006 ... ... 0.0025 0.0025 0.0050 5400 0.4838 -0.1188 0.6025 ... ... 0.274983
0.2845 ... ... 0.0025 0.0013 0.0038 5450 0.5325 -0.1188 0.6513 ... ... 0.282117
0.285316 ... ... 0.0025 0 0.0025 5500 0.5825 -0.1188 0.7013 ... ... 0.304018
0.304527 ... ... 0.0025 0 0.0025 5550 0.6313 -0.1200 0.7513 ... ... 0.305036
0.323378 ... ... 0.0025 0 0.0025 5600 0.6813 -0.1200 0.8013 ... ... 0.325872
0.310187 ... ... 0.0013 0 0.0013 5650 0.7313 -0.1200 0.8513 ... ... 0.346486
0.327112 ... ... 0.0013 0 0.0013 5700 0.7800 -0.1200 0.9000 ... ... 0.33745
0.343776 ... ... 0.0013 0 0.0013 5750 0.8300 -0.1200 0.9500 ... ... 0.357485
0.360176 ... ... 0.0013 0 0.0013 5800 0.8800 -0.1200 1 ... ... 0.377349
0.376346 ... ... 0.0013 0 0.0013 5850 0.9300 -0.1200 1.0500 ... ... 0.397043
0.392288 ... ... 0.0013 0 0.0013 5900 0.9800 -0.1200 1.1000 ... ... 0.416571
0.407999 ... ... 0.0013 0 0.0013 5950 1.0300 -0.1200 1.1500 ... ... 0.435936
0.423501 ... ... 0.0013 0 0.0013 6000 1.0800 -0.1200 1.2000 ... ... 0.45514
0.438808 ... ... 0.0013 0 0.0013 6050 1.1300 -0.1200 1.2500 ... ... 0.474186
0.453909 ... ... 0.0013 0 0.0013 6100 1.1800 -0.1200 1.3000 ... ... 0.493078
0.46882 ... ... 0.0013 0 0.0013 6150 1.2300 -0.1200 1.3500 ... ... 0.511816
0.483549 ... ... 0.0013 0 0.0013 6200 1.2800 -0.1200 1.4000 ... ... 0.530405
0.498103 ... ... 0.0013 0 0.0013 6250 1.3300 -0.1200 1.4500 ... ... 0.548846
0.512479 ... ... 0.0013 0 0.0013 6300 1.3800 -0.1200 1.5000 ... ... 0.567142
0.52669 ... ... 0.0013 0 0.0013 6350 1.4300 -0.1200 1.5500 ... ... 0.585295
0.540739 ... ... 0.0013 0 0.0013 6400 1.4800 -0.1200 1.6000 ... ... 0.603308
0.554631 ... ... 0.0013 0 0.0013 6450 1.5300 -0.1200 1.6500 ... ... 0.621182
0.568363 ... ... 0.0013 0 0.0013 6500 1.5800 -0.1200 1.7000 ... ... 0.63892
0.581946 ... ... 0.0013 0 0.0013 6550 1.6300 -0.1200 1.7500 ... ... 0.656525
0.595388 ... ... 0.0013 0 0.0013 6600 1.6800 -0.1200 1.8000 ... ... 0.673997
0.608689 ... ... 0.0013 0 0.0013 6650 1.7300 -0.1200 1.8500 ... ... 0.691339
0.621852 ... ... 0.0013 0 0.0013 6700 1.7800 -0.1200 1.9000 ... ... 0.708553
0.634874 ... ... 0.0013 0 0.0013 6750 1.8300 -0.1200 1.9500 ... ... 0.725642
0.647761 ... ... 0.0013 0 0.0013 6800 1.8800 -0.1200 2 ... ... 0.742606
0.66052 ... ... 0.0013 0 0.0013 6850 1.9300 -0.1200 2.0500 ... ... 0.759448
0.673153 ... ... 0.0013 0 0.0013 6900 1.9800 -0.1200 2.1000 ... ... 0.776169
0.68567 ... ... 0.0013 0 0.0013 6950 2.0300 -0.1200 2.1500 ... ... 0.792772
0.698066 ... ... 0.0013 0 0.0013 7000 2.0800 -0.1200 2.2000 ... ... 0.809258
0.710339 ... ... 0.0013 0 0.0013 7050 2.1300 -0.1200 2.2500 ... ... 0.825628
0.722494 ... ... 0.0013 0 0.0013 7100 2.1800 -0.1200 2.3000 ... ... 0.841885
0.734536 ... ... 0.0013 0 0.0013 7150 2.2300 -0.1200 2.3500 ... ... 0.85803

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.