DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.4925
Expiration Date: 06/20/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.687539 ... ... 1.1825 0.0100 1.1925 3300 0.0013 0 0.0013 ... ... 0.650707
0.653978 ... ... 1.1325 0.0100 1.1425 3350 0.0013 0 0.0013 ... ... 0.622146
0.62092 ... ... 1.0825 0.0100 1.0925 3400 0.0013 0 0.0013 ... ... 0.593924
0.588351 ... ... 1.0325 0.0100 1.0425 3450 0.0013 0 0.0013 ... ... 0.566007
0.556255 ... ... 0.9825 0.0100 0.9925 3500 0.0013 0 0.0013 ... ... 0.538387
0.524619 ... ... 0.9325 0.0100 0.9425 3550 0.0013 0 0.0013 ... ... 0.511051
0.493431 ... ... 0.8825 0.0100 0.8925 3600 0.0013 0 0.0013 ... ... 0.483976
0.462677 ... ... 0.8325 0.0100 0.8425 3650 0.0013 0 0.0013 ... ... 0.457151
0.432346 ... ... 0.7825 0.0100 0.7925 3700 0.0013 0 0.0013 ... ... 0.430554
0.44425 ... ... 0.7325 0.0113 0.7438 3750 0.0013 0 0.0013 ... ... 0.404164
0.413892 ... ... 0.6838 0.0100 0.6938 3800 0.0013 0 0.0013 ... ... 0.377975
0.383876 ... ... 0.6338 0.0100 0.6438 3850 0.0013 0 0.0013 ... ... 0.351944
0.354184 ... ... 0.5838 0.0100 0.5938 3900 0.0013 0 0.0013 ... ... 0.326071
0.324799 ... ... 0.5338 0.0100 0.5438 3950 0.0013 0 0.0013 ... ... 0.300312
0.295693 ... ... 0.4838 0.0100 0.4938 4000 0.0013 0 0.0013 ... ... 0.27465
0.266839 ... ... 0.4338 0.0100 0.4438 4050 0.0013 0 0.0013 ... ... 0.249045
0.238206 ... ... 0.3850 0.0088 0.3938 4100 0.0025 0 0.0025 ... ... 0.249596
0.229979 ... ... 0.3363 0.0088 0.3450 4150 0.0025 -0.0013 0.0038 0.0038 0.0038 0.221714
0.224011 ... ... 0.3263 0.0088 0.3350 4160 0.0025 -0.0013 0.0038 ... ... 0.216122
0.218043 ... ... 0.3163 0.0088 0.3250 4170 0.0038 -0.0013 0.0050 ... ... 0.22728
0.22715 ... ... 0.3075 0.0088 0.3163 4180 0.0038 -0.0013 0.0050 ... ... 0.221354
0.220929 ... ... 0.2975 0.0088 0.3063 4190 0.0038 -0.0013 0.0050 ... ... 0.215418
0.214701 ... ... 0.2875 0.0088 0.2963 4200 0.0050 0 0.0050 ... ... 0.222562
0.220639 ... ... 0.2788 0.0088 0.2875 4210 0.0050 -0.0013 0.0063 ... ... 0.216346
0.214177 ... ... 0.2688 0.0088 0.2775 4220 0.0050 -0.0013 0.0063 0.0075 0.0075 0.210114
0.218131 ... ... 0.2588 0.0100 0.2688 4230 0.0063 -0.0013 0.0075 ... ... 0.214681
0.211447 ... ... 0.2500 0.0088 0.2588 4240 0.0063 -0.0013 0.0075 ... ... 0.208193
0.213914 ... ... 0.2400 0.0100 0.2500 4250 0.0075 -0.0013 0.0088 0.0075 0.0075 0.211094
0.207013 ... ... 0.2313 0.0088 0.2400 4260 0.0075 -0.0013 0.0088 ... ... 0.204362
0.208286 ... ... 0.2225 0.0088 0.2313 4270 0.0088 -0.0013 0.0100 ... ... 0.205963
0.201166 ... ... 0.2125 0.0088 0.2213 4280 0.0100 -0.0013 0.0113 ... ... 0.206684
0.201436 ... ... 0.2038 0.0088 0.2125 4290 0.0100 -0.0013 0.0113 ... ... 0.199514
0.201012 0.1950 0.1750 0.1950 0.0088 0.2038 4300 0.0113 -0.0013 0.0125 ... ... 0.199305
0.199981 ... ... 0.1863 0.0088 0.1950 4310 0.0125 -0.0013 0.0138 ... ... 0.198457
0.198404 ... ... 0.1775 0.0088 0.1863 4320 0.0138 -0.0013 0.0150 ... ... 0.197041
0.19633 ... ... 0.1700 0.0075 0.1775 4330 0.0150 -0.0025 0.0175 0.0250 0.0150 0.195109
0.193793 ... ... 0.1613 0.0075 0.1688 4340 0.0163 -0.0025 0.0188 ... ... 0.1927
0.19082 ... ... 0.1538 0.0063 0.1600 4350 0.0175 -0.0038 0.0213 0.0250 0.0188 0.189842
0.192435 ... ... 0.1463 0.0063 0.1525 4360 0.0200 -0.0038 0.0238 ... ... 0.191577
0.188459 ... ... 0.1388 0.0050 0.1438 4370 0.0213 -0.0050 0.0263 ... ... 0.187694
0.188702 ... ... 0.1313 0.0050 0.1363 4380 0.0238 -0.0050 0.0288 ... ... 0.188031
0.188234 ... ... 0.1238 0.0050 0.1288 4390 0.0263 -0.0050 0.0313 ... ... 0.187647
0.18711 0.1300 0.1025 0.1163 0.0050 0.1213 4400 0.0288 -0.0063 0.0350 0.0400 0.0300 0.186599
0.189454 ... ... 0.1100 0.0050 0.1150 4410 0.0325 -0.0050 0.0375 ... ... 0.189016
0.187002 ... ... 0.1038 0.0038 0.1075 4420 0.0350 -0.0063 0.0413 ... ... 0.186627
0.187852 0.0863 0.0863 0.0975 0.0038 0.1013 4430 0.0388 -0.0063 0.0450 ... ... 0.187537
0.187971 0.0800 0.0800 0.0913 0.0038 0.0950 4440 0.0425 -0.0063 0.0488 ... ... 0.187713
0.187394 0.0863 0.0850 0.0850 0.0038 0.0888 4450 0.0463 -0.0063 0.0525 0.0613 0.0500 0.187189
0.186144 0.0788 0.0788 0.0800 0.0025 0.0825 4460 0.0500 -0.0075 0.0575 ... ... 0.18599
0.187842 ... ... 0.0750 0.0025 0.0775 4470 0.0550 -0.0075 0.0625 0.0575 0.0575 0.187736
0.188818 ... ... 0.0688 0.0038 0.0725 4480 0.0600 -0.0063 0.0663 ... ... 0.18876
0.189099 0.0525 0.0525 0.0650 0.0025 0.0675 4490 0.0650 -0.0075 0.0725 ... ... 0.189087
0.188694 0.0613 0.0475 0.0600 0.0025 0.0625 4500 0.0700 -0.0075 0.0775 0.0850 0.0738 0.188729
0.187604 ... ... 0.0563 0.0013 0.0575 4510 0.0750 -0.0088 0.0838 ... ... 0.187686
0.189421 ... ... 0.0513 0.0025 0.0538 4520 0.0813 -0.0075 0.0888 ... ... 0.18955
0.190588 ... ... 0.0475 0.0025 0.0500 4530 0.0875 -0.0075 0.0950 ... ... 0.190766
0.191107 ... ... 0.0438 0.0025 0.0463 4540 0.0938 -0.0075 0.1013 ... ... 0.191336
0.19097 0.0375 0.0375 0.0413 0.0013 0.0425 4550 0.1000 -0.0088 0.1088 ... ... 0.191252
0.190155 ... ... 0.0375 0.0013 0.0388 4560 0.1063 -0.0088 0.1150 ... ... 0.190493
0.192554 ... ... 0.0350 0.0013 0.0363 4570 0.1138 -0.0088 0.1225 ... ... 0.19295
0.194407 ... ... 0.0325 0.0013 0.0338 4580 0.1213 -0.0088 0.1300 ... ... 0.194865
0.195704 ... ... 0.0300 0.0013 0.0313 4590 0.1275 -0.0100 0.1375 ... ... 0.192089
0.196429 0.0238 0.0213 0.0275 0.0013 0.0288 4600 0.1363 -0.0088 0.1450 0.1375 0.1375 0.197026
0.196555 ... ... 0.0250 0.0013 0.0263 4610 0.1438 -0.0088 0.1525 ... ... 0.19723
0.19604 ... ... 0.0238 0 0.0238 4620 0.1513 -0.0100 0.1613 ... ... 0.196802
0.199598 ... ... 0.0213 0.0013 0.0225 4630 0.1600 -0.0088 0.1688 ... ... 0.200445
0.202792 ... ... 0.0200 0.0013 0.0213 4640 0.1675 -0.0100 0.1775 ... ... 0.198817
0.200513 0.0150 0.0150 0.0188 0 0.0188 4650 0.1763 -0.0100 0.1863 ... ... 0.201569
0.202769 ... ... 0.0175 0 0.0175 4660 0.1850 -0.0100 0.1950 ... ... 0.203935
0.204614 ... ... ... ... 0.0163 4670 0.1938 ... ... ... ... 0.205902
0.206027 ... ... ... ... 0.0150 4680 0.2025 ... ... ... ... 0.207449
0.206979 ... ... ... ... 0.0138 4690 0.2113 ... ... ... ... 0.208551
0.207433 0.0113 0.0113 0.0125 0 0.0125 4700 0.2200 -0.0100 0.2300 ... ... 0.209173
0.217281 0.0088 0.0088 0.0088 0 0.0088 4750 0.2663 -0.0100 0.2763 ... ... 0.219997
0.227506 ... ... 0.0063 0 0.0063 4800 0.3138 -0.0100 0.3238 ... ... 0.231597
0.242534 ... ... 0.0050 0 0.0050 4850 0.3625 -0.0100 0.3725 ... ... 0.248227
0.253233 0.0038 0.0038 0.0038 0 0.0038 4900 0.4113 -0.0100 0.4213 ... ... 0.261243
0.276863 ... ... 0.0038 0 0.0038 4950 0.4600 -0.0100 0.4700 ... ... 0.269778
0.279926 ... ... 0.0025 0 0.0025 5000 0.5100 -0.0100 0.5200 ... ... 0.293666
0.301367 ... ... 0.0025 0 0.0025 5050 0.5588 -0.0100 0.5688 ... ... 0.294499
0.322361 ... ... 0.0025 0 0.0025 5100 0.6088 -0.0100 0.6188 0.6163 0.6163 0.316925
0.342934 ... ... 0.0025 0 0.0025 5150 0.6588 -0.0100 0.6688 ... ... 0.33907
0.32925 ... ... 0.0013 0 0.0013 5200 0.7088 -0.0100 0.7188 ... ... 0.360948
0.347671 ... ... 0.0013 0 0.0013 5250 0.7588 -0.0088 0.7675 ... ... 0.382569
0.365795 ... ... 0.0013 0 0.0013 5300 0.8075 -0.0100 0.8175 ... ... 0.368205
0.38362 ... ... 0.0013 0 0.0013 5350 0.8575 -0.0100 0.8675 ... ... 0.389131
0.401167 ... ... 0.0013 0 0.0013 5400 0.9075 -0.0100 0.9175 ... ... 0.409863
0.418459 ... ... 0.0013 0 0.0013 5450 0.9575 -0.0100 0.9675 ... ... 0.430406
0.435486 ... ... 0.0013 0 0.0013 5500 1.0075 -0.0100 1.0175 ... ... 0.450765
0.45227 ... ... 0.0013 0 0.0013 5550 1.0575 -0.0100 1.0675 ... ... 0.470941
0.468825 ... ... 0.0013 0 0.0013 5600 1.1075 -0.0100 1.1175 ... ... 0.490937
0.485151 ... ... 0.0013 0 0.0013 5650 1.1575 -0.0100 1.1675 ... ... 0.510758
0.501258 ... ... 0.0013 0 0.0013 5700 1.2075 -0.0100 1.2175 ... ... 0.530406
0.517156 ... ... 0.0013 0 0.0013 5750 1.2575 -0.0100 1.2675 ... ... 0.549885
0.532851 ... ... 0.0013 0 0.0013 5800 1.3075 -0.0100 1.3175 ... ... 0.569197
0.563649 ... ... 0.0013 0 0.0013 5900 1.4075 -0.0100 1.4175 ... ... 0.607331
0.593712 ... ... 0.0013 0 0.0013 6000 1.5075 -0.0100 1.5175 ... ... 0.644831
0.623061 ... ... 0.0013 0 0.0013 6100 1.6075 -0.0100 1.6175 ... ... 0.68172
0.651757 ... ... 0.0013 0 0.0013 6200 1.7075 -0.0100 1.7175 ... ... 0.718017
0.679824 ... ... 0.0013 0 0.0013 6300 1.8075 -0.0100 1.8175 ... ... 0.753742

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.