DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.1225
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.509306 ... ... 0.8650 -0.0425 0.8225 3300 0.0013 0 0.0013 ... ... 0.509924
0.474867 ... ... 0.8150 -0.0425 0.7725 3350 0.0013 0 0.0013 ... ... 0.479302
0.490018 ... ... 0.7650 -0.0413 0.7238 3400 0.0013 0 0.0013 ... ... 0.448968
0.455513 ... ... 0.7150 -0.0413 0.6738 3450 0.0013 0 0.0013 ... ... 0.418891
0.421436 ... ... 0.6663 -0.0425 0.6238 3500 0.0013 0 0.0013 ... ... 0.38904
0.387759 ... ... 0.6163 -0.0425 0.5738 3550 0.0013 0 0.0013 ... ... 0.359396
0.35446 ... ... 0.5663 -0.0425 0.5238 3600 0.0013 0 0.0013 ... ... 0.329916
0.321506 ... ... 0.5163 -0.0425 0.4738 3650 0.0013 0 0.0013 ... ... 0.30057
0.288858 ... ... 0.4663 -0.0425 0.4238 3700 0.0013 0 0.0013 ... ... 0.271313
0.256477 ... ... 0.4163 -0.0425 0.3738 3750 0.0013 0 0.0013 ... ... 0.242091
0.246814 ... ... 0.3663 -0.0413 0.3250 3800 0.0025 0 0.0025 ... ... 0.238895
0.228956 ... ... 0.3188 -0.0425 0.2763 3850 0.0038 0 0.0038 ... ... 0.22403
0.216582 ... ... 0.2713 -0.0425 0.2288 3900 0.0075 0.0013 0.0063 ... ... 0.223981
0.211393 ... ... 0.2350 -0.0425 0.1925 3940 0.0113 0.0013 0.0100 ... ... 0.217416
0.210473 ... ... 0.2250 -0.0413 0.1838 3950 0.0113 0 0.0113 ... ... 0.208938
0.208866 ... ... 0.2163 -0.0413 0.1750 3960 0.0138 0.0025 0.0113 ... ... 0.214362
0.213102 ... ... 0.2075 -0.0400 0.1675 3970 0.0150 0.0025 0.0125 ... ... 0.211928
0.209997 ... ... 0.1988 -0.0400 0.1588 3980 0.0163 0.0025 0.0138 ... ... 0.208951
0.206392 ... ... 0.1900 -0.0400 0.1500 3990 0.0175 0.0025 0.0150 ... ... 0.205461
0.207857 0.1750 0.1750 0.1813 -0.0388 0.1425 4000 0.0200 0.0038 0.0163 0.0213 0.0150 0.207044
0.208372 ... ... 0.1738 -0.0388 0.1350 4010 0.0225 0.0038 0.0188 0.0225 0.0213 0.207662
0.208039 ... ... 0.1663 -0.0388 0.1275 4020 0.0250 0.0038 0.0213 ... ... 0.20742
0.20693 ... ... 0.1588 -0.0388 0.1200 4030 0.0275 0.0038 0.0238 ... ... 0.206392
0.205095 ... ... 0.1500 -0.0375 0.1125 4040 0.0300 0.0050 0.0250 ... ... 0.204631
0.207086 0.1338 0.1338 0.1413 -0.0350 0.1063 4050 0.0338 0.0075 0.0263 0.0338 0.0313 0.206692
0.208155 ... ... 0.1338 -0.0338 0.1000 4060 0.0375 0.0075 0.0300 0.0313 0.0313 0.207825
0.204085 ... ... 0.1263 -0.0338 0.0925 4070 0.0413 0.0088 0.0325 ... ... 0.208101
0.207782 ... ... 0.1213 -0.0338 0.0875 4080 0.0450 0.0088 0.0363 ... ... 0.207567
0.206413 ... ... 0.1150 -0.0338 0.0813 4090 0.0488 0.0088 0.0400 ... ... 0.206251
0.208363 ... ... 0.1075 -0.0313 0.0763 4100 0.0538 0.0113 0.0425 0.0525 0.0425 0.208253
0.205428 ... ... 0.1025 -0.0325 0.0700 4110 0.0575 0.0100 0.0475 ... ... 0.205367
0.205758 ... ... 0.0963 -0.0313 0.0650 4120 0.0625 0.0113 0.0513 0.0600 0.0600 0.205746
0.209319 ... ... 0.0900 -0.0288 0.0613 4130 0.0688 0.0138 0.0550 ... ... 0.209355
0.208053 ... ... 0.0850 -0.0288 0.0563 4140 0.0738 0.0138 0.0600 ... ... 0.208138
0.210059 0.0700 0.0500 0.0800 -0.0275 0.0525 4150 0.0800 0.0150 0.0650 0.0775 0.0700 0.210194
0.211316 ... ... 0.0738 -0.0250 0.0488 4160 0.0863 0.0175 0.0688 ... ... 0.211502
0.211827 ... ... 0.0675 -0.0225 0.0450 4170 0.0925 0.0200 0.0725 ... ... 0.212066
0.211579 ... ... 0.0638 -0.0225 0.0413 4180 0.0988 0.0200 0.0788 ... ... 0.211873
0.210544 0.0375 0.0375 0.0588 -0.0213 0.0375 4190 0.1050 0.0213 0.0838 ... ... 0.210898
0.213139 0.0563 0.0350 0.0550 -0.0200 0.0350 4200 0.1125 0.0225 0.0900 0.1100 0.0925 0.213554
0.2151 ... ... 0.0513 -0.0188 0.0325 4210 0.1200 0.0238 0.0963 ... ... 0.215581
0.216416 ... ... 0.0475 -0.0175 0.0300 4220 0.1275 0.0250 0.1025 ... ... 0.216967
0.217063 ... ... 0.0438 -0.0163 0.0275 4230 0.1350 0.0263 0.1088 ... ... 0.217691
0.217008 0.0250 0.0250 0.0413 -0.0163 0.0250 4240 0.1425 0.0263 0.1163 ... ... 0.217719
0.221414 0.0350 0.0350 0.0388 -0.0150 0.0238 4250 0.1513 0.0275 0.1238 0.1488 0.1238 0.222209
0.220029 0.0213 0.0213 0.0363 -0.0150 0.0213 4260 0.1588 0.0275 0.1313 ... ... 0.220925
0.223433 ... ... 0.0325 -0.0125 0.0200 4270 0.1675 0.0300 0.1375 ... ... 0.224428
0.226403 ... ... 0.0300 -0.0113 0.0188 4280 0.1763 0.0313 0.1450 ... ... 0.227506
0.22893 ... ... 0.0288 -0.0113 0.0175 4290 0.1838 0.0300 0.1538 ... ... 0.224056
0.230992 0.0275 0.0150 0.0275 -0.0113 0.0163 4300 0.1925 0.0313 0.1613 0.1863 0.1600 0.225982
0.232566 0.0225 0.0225 0.0250 -0.0100 0.0150 4310 0.2013 0.0325 0.1688 ... ... 0.2274
0.233619 ... ... 0.0238 -0.0100 0.0138 4320 0.2113 0.0338 0.1775 ... ... 0.235259
0.234111 0.0163 0.0163 0.0213 -0.0088 0.0125 4330 0.2200 0.0338 0.1863 ... ... 0.235926
0.233982 ... ... 0.0200 -0.0088 0.0113 4340 0.2288 0.0350 0.1938 ... ... 0.235999
0.241227 0.0175 0.0113 0.0175 -0.0063 0.0113 4350 0.2375 0.0350 0.2025 ... ... 0.235409
0.240194 ... ... 0.0163 -0.0063 0.0100 4360 0.2475 0.0363 0.2113 ... ... 0.242584
0.238355 ... ... 0.0150 -0.0063 0.0088 4370 0.2563 0.0363 0.2200 ... ... 0.241035
0.245115 ... ... 0.0150 -0.0063 0.0088 4380 0.2663 0.0375 0.2288 ... ... 0.247949
0.251815 ... ... 0.0138 -0.0050 0.0088 4390 0.2750 0.0363 0.2388 ... ... 0.245309
0.248589 0.0138 0.0088 0.0125 -0.0050 0.0075 4400 0.2850 0.0375 0.2475 0.2713 0.2713 0.251968
0.255023 ... ... 0.0125 -0.0050 0.0075 4410 0.2938 0.0375 0.2563 ... ... 0.248032
0.25037 ... ... 0.0113 -0.0050 0.0063 4420 0.3038 0.0375 0.2663 ... ... 0.25444
0.256536 ... ... 0.0100 -0.0038 0.0063 4430 0.3138 0.0388 0.2750 ... ... 0.260805
0.262656 ... ... 0.0100 -0.0038 0.0063 4440 0.3225 0.0388 0.2838 ... ... 0.255047
0.255939 0.0088 0.0063 0.0088 -0.0038 0.0050 4450 0.3325 0.0388 0.2938 0.2950 0.2950 0.261165
0.261785 ... ... 0.0088 -0.0038 0.0050 4460 0.3425 0.0400 0.3025 ... ... 0.267247
0.267592 ... ... 0.0075 -0.0025 0.0050 4470 0.3525 0.0400 0.3125 ... ... 0.273293
0.273362 0.0063 0.0063 0.0075 -0.0025 0.0050 4480 0.3613 0.0388 0.3225 ... ... 0.264943
0.263564 ... ... 0.0075 -0.0038 0.0038 4490 0.3713 0.0400 0.3313 ... ... 0.270745
0.269046 0.0063 0.0050 0.0063 -0.0025 0.0038 4500 0.3813 0.0400 0.3413 ... ... 0.276518
0.274494 ... ... 0.0063 -0.0025 0.0038 4510 0.3913 0.0400 0.3513 ... ... 0.282262
0.279912 0.0038 0.0038 0.0063 -0.0025 0.0038 4520 0.4000 0.0400 0.3600 ... ... 0.270237
0.285298 ... ... 0.0063 -0.0025 0.0038 4530 0.4100 0.0400 0.3700 ... ... 0.275733
0.270441 ... ... 0.0063 -0.0038 0.0025 4540 0.4200 0.0400 0.3800 ... ... 0.281206
0.275505 ... ... 0.0050 -0.0025 0.0025 4550 0.4300 0.0400 0.3900 ... ... 0.286656
0.280542 ... ... 0.0050 -0.0025 0.0025 4560 0.4400 0.0400 0.4000 ... ... 0.292083
0.285554 ... ... 0.0050 -0.0025 0.0025 4570 0.4500 0.0400 0.4100 ... ... 0.297489
0.29054 ... ... 0.0050 -0.0025 0.0025 4580 0.4600 0.0413 0.4188 0.4475 0.4475 0.302873
0.295501 0.0038 0.0038 0.0050 -0.0025 0.0025 4590 0.4700 0.0413 0.4288 ... ... 0.308237
0.300438 0.0038 0.0013 0.0050 -0.0025 0.0025 4600 0.4800 0.0413 0.4388 ... ... 0.31358
0.305351 ... ... 0.0038 -0.0013 0.0025 4610 0.4888 0.0400 0.4488 ... ... 0.294269
0.31024 ... ... 0.0038 -0.0013 0.0025 4620 0.4988 0.0400 0.4588 ... ... 0.299381
0.315107 ... ... 0.0038 -0.0013 0.0025 4630 0.5088 0.0413 0.4675 ... ... 0.304478
0.292713 0.0025 0.0025 0.0038 -0.0025 0.0013 4650 0.5288 0.0413 0.4875 ... ... 0.314622
0.314753 ... ... 0.0025 -0.0013 0.0013 4700 0.5788 0.0425 0.5363 ... ... 0.33973
0.336343 ... ... 0.0013 0 0.0013 4750 0.6288 0.0425 0.5863 ... ... 0.364491
0.357522 ... ... 0.0013 0 0.0013 4800 0.6788 0.0425 0.6363 ... ... 0.388919
0.378305 ... ... 0.0013 0 0.0013 4850 0.7288 0.0425 0.6863 ... ... 0.413035
0.398719 ... ... 0.0013 0 0.0013 4900 0.7775 0.0425 0.7350 ... ... 0.395362
0.418787 ... ... 0.0013 0 0.0013 4950 0.8275 0.0425 0.7850 ... ... 0.418604
0.438514 ... ... 0.0013 0 0.0013 5000 0.8775 0.0425 0.8350 ... ... 0.441615
0.457928 ... ... 0.0013 0 0.0013 5050 0.9275 0.0425 0.8850 ... ... 0.464399
0.477041 ... ... 0.0013 0 0.0013 5100 0.9775 0.0425 0.9350 ... ... 0.486961
0.495857 ... ... 0.0013 0 0.0013 5150 1.0275 0.0425 0.9850 ... ... 0.509305
0.514396 ... ... 0.0013 0 0.0013 5200 1.0775 0.0425 1.0350 ... ... 0.531435
0.532668 ... ... 0.0013 0 0.0013 5250 1.1275 0.0425 1.0850 ... ... 0.553355
0.550678 ... ... 0.0013 0 0.0013 5300 1.1775 0.0425 1.1350 ... ... 0.575071
0.56844 ... ... 0.0013 0 0.0013 5350 1.2275 0.0425 1.1850 ... ... 0.596584
0.585963 ... ... 0.0013 0 0.0013 5400 1.2775 0.0425 1.2350 ... ... 0.6179
0.603245 ... ... 0.0013 0 0.0013 5450 1.3275 0.0425 1.2850 ... ... 0.639022
0.620303 ... ... 0.0013 0 0.0013 5500 1.3775 0.0425 1.3350 ... ... 0.659954
0.637146 ... ... 0.0013 0 0.0013 5550 1.4275 0.0425 1.3850 ... ... 0.680698
0.653779 ... ... 0.0013 0 0.0013 5600 1.4775 0.0425 1.4350 ... ... 0.701261
0.670202 ... ... 0.0013 0 0.0013 5650 1.5275 0.0425 1.4850 ... ... 0.721643
0.686418 ... ... 0.0013 0 0.0013 5700 1.5775 0.0425 1.5350 ... ... 0.741848
0.718277 ... ... 0.0013 0 0.0013 5800 1.6775 0.0425 1.6350 ... ... 0.78174
0.749408 ... ... 0.0013 0 0.0013 5900 1.7775 0.0425 1.7350 ... ... 0.820961
0.779826 ... ... 0.0013 0 0.0013 6000 1.8775 0.0425 1.8350 ... ... 0.859534
0.809581 ... ... 0.0013 0 0.0013 6100 1.9775 0.0425 1.9350 ... ... 0.89748
0.838694 ... ... 0.0013 0 0.0013 6200 2.0775 0.0425 2.0350 ... ... 0.934819
0.867202 ... ... 0.0013 0 0.0013 6300 2.1775 0.0425 2.1350 ... ... 0.971571
0.895134 ... ... 0.0013 0 0.0013 6400 2.2775 0.0425 2.2350 ... ... 1.007755
0.92251 ... ... 0.0013 0 0.0013 6500 2.3775 0.0425 2.3350 ... ... 1.04339
1.051759 ... ... 0.0013 0 0.0013 7000 2.8775 0.0425 2.8350 ... ... 1.213889

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.