DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.7625
Expiration Date: 06/26/26

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.277256 ... ... 1.4500 0.0125 1.4625 3300 0.0050 0 0.0050 ... ... 0.174121
0.254559 ... ... 1.3500 0.0125 1.3625 3400 0.0075 0 0.0075 ... ... 0.172556
0.232554 ... ... 1.2500 0.0125 1.2625 3500 0.0100 -0.0013 0.0113 ... ... 0.168061
0.212955 ... ... 1.1513 0.0125 1.1638 3600 0.0150 -0.0013 0.0163 ... ... 0.167798
0.197233 ... ... 1.0563 0.0113 1.0675 3700 0.0213 -0.0013 0.0225 ... ... 0.166477
0.190247 ... ... 1.0088 0.0113 1.0200 3750 0.0250 -0.0013 0.0263 ... ... 0.165676
0.18478 ... ... 0.9625 0.0113 0.9738 3800 0.0288 -0.0013 0.0300 ... ... 0.164115
0.18062 ... ... 0.9175 0.0113 0.9288 3850 0.0325 -0.0025 0.0350 ... ... 0.16193
0.176185 ... ... 0.8725 0.0113 0.8838 3900 0.0388 -0.0013 0.0400 ... ... 0.162287
0.172777 ... ... 0.8288 0.0113 0.8400 3950 0.0438 -0.0025 0.0463 ... ... 0.160312
0.168993 ... ... 0.7863 0.0100 0.7963 4000 0.0500 -0.0025 0.0525 ... ... 0.159065
0.166002 ... ... 0.7438 0.0100 0.7538 4050 0.0575 -0.0025 0.0600 ... ... 0.158339
0.163637 ... ... 0.7038 0.0088 0.7125 4100 0.0663 -0.0025 0.0688 ... ... 0.157974
0.161758 ... ... 0.6638 0.0088 0.6725 4150 0.0750 -0.0025 0.0775 ... ... 0.156825
0.161194 ... ... 0.6250 0.0100 0.6350 4200 0.0863 -0.0025 0.0888 ... ... 0.156927
0.159904 ... ... 0.5875 0.0100 0.5975 4250 0.0975 -0.0025 0.1000 ... ... 0.156207
0.158817 ... ... 0.5525 0.0088 0.5613 4300 0.1100 -0.0038 0.1138 ... ... 0.155629
0.158689 ... ... 0.5175 0.0100 0.5275 4350 0.1250 -0.0038 0.1288 ... ... 0.155959
0.158595 ... ... 0.4863 0.0088 0.4950 4400 0.1413 -0.0038 0.1450 ... ... 0.156274
0.158515 ... ... 0.4550 0.0088 0.4638 4450 0.1600 -0.0038 0.1638 ... ... 0.157315
0.159164 ... ... 0.4263 0.0088 0.4350 4500 0.1788 -0.0050 0.1838 ... ... 0.157547
0.159767 ... ... 0.4000 0.0075 0.4075 4550 0.2013 -0.0038 0.2050 ... ... 0.159169
0.161026 ... ... 0.3750 0.0075 0.3825 4600 0.2238 -0.0050 0.2288 ... ... 0.160008
0.162234 ... ... 0.3525 0.0063 0.3588 4650 0.2500 -0.0050 0.2550 ... ... 0.16217
0.164083 ... ... 0.3313 0.0063 0.3375 4700 0.2763 -0.0063 0.2825 ... ... 0.163599
0.165913 ... ... 0.3113 0.0063 0.3175 4750 0.3050 -0.0063 0.3113 ... ... 0.165683
0.167752 ... ... 0.2925 0.0063 0.2988 4800 0.3350 -0.0063 0.3413 ... ... 0.167773
0.168969 ... ... 0.2750 0.0050 0.2800 4850 0.3663 -0.0063 0.3725 ... ... 0.169903
0.17092 ... ... 0.2588 0.0050 0.2638 4900 0.3975 -0.0075 0.4050 ... ... 0.171441
0.172976 ... ... 0.2438 0.0050 0.2488 4950 0.4313 -0.0063 0.4375 ... ... 0.173751
0.174497 ... ... 0.2288 0.0050 0.2338 5000 0.4650 -0.0075 0.4725 ... ... 0.175531
0.175496 ... ... 0.2150 0.0038 0.2188 5050 0.4988 -0.0088 0.5075 ... ... 0.176798
0.177368 ... ... 0.2013 0.0050 0.2063 5100 0.5338 -0.0088 0.5425 ... ... 0.178254
0.17807 ... ... 0.1888 0.0038 0.1925 5150 0.5700 -0.0088 0.5788 ... ... 0.179935
0.179 ... ... 0.1763 0.0038 0.1800 5200 0.6063 -0.0088 0.6150 ... ... 0.181167
0.180197 ... ... 0.1650 0.0038 0.1688 5250 0.6438 -0.0088 0.6525 ... ... 0.182679
0.180957 ... ... 0.1538 0.0038 0.1575 5300 0.6813 -0.0088 0.6900 ... ... 0.183773
0.181276 ... ... 0.1438 0.0025 0.1463 5350 0.7188 -0.0100 0.7288 ... ... 0.184447
0.181927 ... ... 0.1338 0.0025 0.1363 5400 0.7575 -0.0100 0.7675 ... ... 0.185474
0.182964 ... ... 0.1238 0.0038 0.1275 5450 0.7975 -0.0088 0.8063 ... ... 0.186904
0.182779 ... ... 0.1150 0.0025 0.1175 5500 0.8375 -0.0100 0.8475 ... ... 0.187975
0.183861 ... ... 0.1075 0.0025 0.1100 5550 0.8775 -0.0100 0.8875 ... ... 0.18868
0.183692 ... ... 0.1000 0.0013 0.1013 5600 0.9188 -0.0100 0.9288 ... ... 0.18988
0.184928 ... ... ... ... 0.0950 5650 0.9625 ... ... ... ... 0.192534
0.186785 ... ... 0.0875 0.0025 0.0900 5700 1.0050 -0.0113 1.0163 ... ... 0.194035
0.188664 ... ... 0.0775 0.0013 0.0788 5800 1.0938 -0.0100 1.1038 ... ... 0.199078

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.