DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4925
Expiration Date: 08/22/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.379358 ... ... 1.1825 0.0100 1.1925 3300 0.0025 0 0.0025 ... ... 0.30348
0.360822 ... ... 1.1325 0.0100 1.1425 3350 0.0025 0 0.0025 ... ... 0.290366
0.342567 ... ... 1.0825 0.0100 1.0925 3400 0.0025 0 0.0025 ... ... 0.2774
0.324584 ... ... 1.0325 0.0100 1.0425 3450 0.0038 0 0.0038 ... ... 0.280724
0.314887 ... ... 0.9838 0.0100 0.9938 3500 0.0038 0 0.0038 ... ... 0.267412
0.297352 ... ... 0.9338 0.0100 0.9438 3550 0.0050 0 0.0050 ... ... 0.266237
0.287335 ... ... 0.8850 0.0100 0.8950 3600 0.0063 0 0.0063 ... ... 0.262567
0.276869 ... ... 0.8363 0.0100 0.8463 3650 0.0075 0 0.0075 ... ... 0.25714
0.265995 ... ... 0.7875 0.0100 0.7975 3700 0.0088 0 0.0088 ... ... 0.250379
0.254745 ... ... 0.7400 0.0088 0.7488 3750 0.0100 -0.0013 0.0113 ... ... 0.24255
0.248155 ... ... 0.6925 0.0088 0.7013 3800 0.0125 -0.0013 0.0138 0.0138 0.0138 0.239294
0.244673 ... ... 0.6450 0.0100 0.6550 3850 0.0163 0 0.0163 0.0163 0.0163 0.238596
0.239242 ... ... 0.6000 0.0088 0.6088 3900 0.0200 -0.0013 0.0213 ... ... 0.23522
0.238874 ... ... 0.5550 0.0100 0.5650 3950 0.0250 -0.0013 0.0263 ... ... 0.233214
0.235793 ... ... 0.5125 0.0088 0.5213 4000 0.0325 0 0.0325 ... ... 0.234726
0.235729 ... ... 0.4700 0.0100 0.4800 4050 0.0400 -0.0013 0.0413 ... ... 0.233092
0.23522 ... ... 0.4300 0.0100 0.4400 4100 0.0500 0 0.0500 ... ... 0.233645
0.236259 ... ... 0.3925 0.0100 0.4025 4150 0.0625 0.0013 0.0613 ... ... 0.235544
0.236368 ... ... 0.3563 0.0100 0.3663 4200 0.0763 0 0.0763 ... ... 0.236367
0.237401 ... ... 0.3238 0.0088 0.3325 4250 0.0913 -0.0013 0.0925 ... ... 0.236218
0.239098 ... ... 0.2938 0.0075 0.3013 4300 0.1100 -0.0025 0.1125 0.1100 0.1100 0.23856
0.241325 ... ... 0.2663 0.0063 0.2725 4350 0.1313 -0.0038 0.1350 0.1438 0.1363 0.241366
0.245612 ... ... 0.2413 0.0063 0.2475 4400 0.1550 -0.0038 0.1588 0.1625 0.1625 0.244614
0.248797 ... ... 0.2175 0.0063 0.2238 4450 0.1813 -0.0038 0.1850 ... ... 0.248347
0.249511 0.1950 0.1950 0.1950 0.0050 0.2000 4500 0.2075 -0.0050 0.2125 ... ... 0.24959
0.250943 ... ... 0.1750 0.0038 0.1788 4550 0.2363 -0.0050 0.2413 ... ... 0.251546
0.254731 0.1575 0.1575 0.1563 0.0050 0.1613 4600 0.2675 -0.0050 0.2725 ... ... 0.254322
0.257958 ... ... 0.1400 0.0050 0.1450 4650 0.3013 -0.0050 0.3063 ... ... 0.25808
0.260757 0.1238 0.1238 0.1250 0.0050 0.1300 4700 0.3363 -0.0038 0.3400 ... ... 0.261432
0.263253 ... ... 0.1113 0.0050 0.1163 4750 0.3725 -0.0038 0.3763 ... ... 0.264516
0.267294 0.1038 0.0950 0.0988 0.0063 0.1050 4800 0.4100 -0.0050 0.4150 ... ... 0.267471
0.269657 ... ... 0.0888 0.0050 0.0938 4850 0.4488 -0.0050 0.4538 ... ... 0.270452
0.274021 ... ... 0.0800 0.0050 0.0850 4900 0.4900 -0.0038 0.4938 ... ... 0.275486
0.278881 ... ... 0.0713 0.0063 0.0775 4950 0.5313 -0.0050 0.5363 ... ... 0.279132
0.282426 0.0700 0.0650 0.0650 0.0050 0.0700 5000 0.5738 -0.0050 0.5788 ... ... 0.283388
0.286761 0.0550 0.0550 0.0588 0.0050 0.0638 5050 0.6175 -0.0050 0.6225 ... ... 0.288502
0.289898 ... ... 0.0538 0.0038 0.0575 5100 0.6613 -0.0050 0.6663 ... ... 0.292506
0.294168 ... ... 0.0488 0.0038 0.0525 5150 0.7063 -0.0050 0.7113 ... ... 0.297724
0.299897 0.0450 0.0425 0.0450 0.0038 0.0488 5200 0.7513 -0.0063 0.7575 ... ... 0.301992
0.30214 ... ... 0.0413 0.0025 0.0438 5250 0.7975 -0.0063 0.8038 ... ... 0.30789
0.306027 ... ... 0.0375 0.0025 0.0400 5300 0.8425 -0.0075 0.8500 ... ... 0.310285
0.31197 ... ... 0.0350 0.0025 0.0375 5350 0.8888 -0.0088 0.8975 ... ... 0.314513
0.314144 ... ... 0.0325 0.0013 0.0338 5400 0.9363 -0.0075 0.9438 ... ... 0.320993
0.318628 ... ... 0.0300 0.0013 0.0313 5450 0.9838 -0.0075 0.9913 ... ... 0.326936
0.322412 ... ... 0.0275 0.0013 0.0288 5500 1.0313 -0.0088 1.0400 ... ... 0.332336
0.325456 ... ... 0.0263 0 0.0263 5550 1.0788 -0.0088 1.0875 ... ... 0.337181
0.331667 ... ... 0.0238 0.0013 0.0250 5600 1.1263 -0.0088 1.1350 ... ... 0.341453
0.338544 ... ... 0.0213 0 0.0213 5700 1.2225 -0.0100 1.2325 ... ... 0.352249
0.34766 ... ... 0.0188 0 0.0188 5800 1.3200 -0.0100 1.3300 ... ... 0.365649
0.354916 ... ... 0.0163 0 0.0163 5900 1.4175 -0.0100 1.4275 ... ... 0.377944
0.366078 ... ... 0.0138 0.0013 0.0150 6000 1.5150 -0.0100 1.5250 ... ... 0.38914
0.369681 ... ... 0.0125 0 0.0125 6100 1.6138 -0.0088 1.6225 ... ... 0.404438
0.378104 ... ... 0.0113 0 0.0113 6200 1.7113 -0.0100 1.7213 ... ... 0.41379
0.385275 ... ... 0.0100 0 0.0100 6300 1.8113 -0.0088 1.8200 ... ... 0.433446

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.