DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 4.2550
Expiration Date: 07/25/25

Quick Links:
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.457292 ... ... 0.9700 -0.0150 0.9550 3300 0.0013 0 0.0013 ... ... 0.412234
0.430208 ... ... 0.9200 -0.0150 0.9050 3350 0.0013 0 0.0013 ... ... 0.39045
0.403529 ... ... 0.8700 -0.0150 0.8550 3400 0.0013 0 0.0013 ... ... 0.368889
0.377245 ... ... 0.8200 -0.0150 0.8050 3450 0.0013 0 0.0013 ... ... 0.347539
0.351344 ... ... 0.7713 -0.0163 0.7550 3500 0.0013 -0.0013 0.0025 ... ... 0.326377
0.325814 ... ... 0.7213 -0.0163 0.7050 3550 0.0013 -0.0013 0.0025 ... ... 0.305399
0.300645 ... ... 0.6713 -0.0163 0.6550 3600 0.0013 -0.0013 0.0025 ... ... 0.284576
0.275826 ... ... 0.6225 -0.0175 0.6050 3650 0.0013 -0.0025 0.0038 ... ... 0.263899
0.275031 ... ... 0.5738 -0.0175 0.5563 3700 0.0013 -0.0038 0.0050 ... ... 0.243339
0.250368 ... ... 0.5250 -0.0188 0.5063 3750 0.0025 -0.0038 0.0063 ... ... 0.247531
0.242371 ... ... 0.4775 -0.0200 0.4575 3800 0.0038 -0.0050 0.0088 0.0050 0.0050 0.24192
0.241266 ... ... 0.4313 -0.0213 0.4100 3850 0.0063 -0.0063 0.0125 0.0138 0.0138 0.242121
0.232893 ... ... 0.3863 -0.0238 0.3625 3900 0.0088 -0.0088 0.0175 ... ... 0.234484
0.232701 ... ... 0.3438 -0.0263 0.3175 3950 0.0125 -0.0125 0.0250 0.0225 0.0225 0.228374
0.229503 ... ... 0.3025 -0.0288 0.2738 4000 0.0188 -0.0150 0.0338 0.0350 0.0188 0.226628
0.227929 ... ... 0.2950 -0.0300 0.2650 4010 0.0213 -0.0150 0.0363 ... ... 0.230041
0.22609 ... ... 0.2875 -0.0313 0.2563 4020 0.0225 -0.0163 0.0388 ... ... 0.228235
0.22842 ... ... 0.2788 -0.0300 0.2488 4030 0.0238 -0.0163 0.0400 ... ... 0.226176
0.225956 ... ... 0.2725 -0.0325 0.2400 4040 0.0263 -0.0163 0.0425 ... ... 0.22813
0.227378 ... ... 0.2650 -0.0325 0.2325 4050 0.0275 -0.0175 0.0450 0.0450 0.0275 0.225476
0.228319 ... ... 0.2575 -0.0325 0.2250 4060 0.0300 -0.0175 0.0475 ... ... 0.226577
0.225001 ... ... 0.2500 -0.0338 0.2163 4070 0.0325 -0.0175 0.0500 ... ... 0.227225
0.225218 ... ... 0.2425 -0.0338 0.2088 4080 0.0350 -0.0188 0.0538 0.0413 0.0413 0.227455
0.225044 ... ... 0.2363 -0.0350 0.2013 4090 0.0375 -0.0188 0.0563 ... ... 0.227298
0.228003 ... ... 0.2288 -0.0338 0.1950 4100 0.0400 -0.0188 0.0588 0.0700 0.0400 0.226776
0.227028 ... ... 0.2225 -0.0350 0.1875 4110 0.0425 -0.0200 0.0625 ... ... 0.225908
0.225726 ... ... 0.2163 -0.0363 0.1800 4120 0.0463 -0.0200 0.0663 ... ... 0.228034
0.227365 ... ... 0.2088 -0.0350 0.1738 4130 0.0488 -0.0200 0.0688 0.0563 0.0563 0.226444
0.225379 ... ... 0.2025 -0.0363 0.1663 4140 0.0525 -0.0200 0.0725 ... ... 0.227734
0.226227 ... ... 0.1975 -0.0375 0.1600 4150 0.0550 -0.0225 0.0775 0.0888 0.0575 0.225483
0.226676 ... ... 0.1913 -0.0375 0.1538 4160 0.0588 -0.0225 0.0813 ... ... 0.226015
0.226743 ... ... 0.1838 -0.0363 0.1475 4170 0.0625 -0.0213 0.0838 0.0700 0.0700 0.226161
0.226442 ... ... 0.1788 -0.0375 0.1413 4180 0.0675 -0.0213 0.0888 ... ... 0.228914
0.228727 ... ... 0.1725 -0.0363 0.1363 4190 0.0713 -0.0213 0.0925 0.0775 0.0775 0.228295
0.227691 0.1300 0.1300 0.1675 -0.0375 0.1300 4200 0.0750 -0.0225 0.0975 0.1138 0.0700 0.227328
0.229198 0.1350 0.1350 0.1625 -0.0375 0.1250 4210 0.0800 -0.0225 0.1025 ... ... 0.228904
0.230323 0.1163 0.1163 0.1563 -0.0363 0.1200 4220 0.0850 -0.0213 0.1063 0.1038 0.0913 0.230096
0.228235 0.1088 0.1088 0.1513 -0.0375 0.1138 4230 0.0888 -0.0225 0.1113 0.1113 0.1113 0.228074
0.228644 0.1063 0.1063 0.1463 -0.0375 0.1088 4240 0.0938 -0.0225 0.1163 0.1200 0.1075 0.228548
0.228697 0.1388 0.1363 0.1413 -0.0375 0.1038 4250 0.0988 -0.0225 0.1213 0.1325 0.0975 0.228665
0.231218 0.0950 0.0950 0.1363 -0.0363 0.1000 4260 0.1050 -0.0213 0.1263 0.1238 0.1238 0.23125
0.230566 0.0988 0.0988 0.1313 -0.0363 0.0950 4270 0.1100 -0.0213 0.1313 0.1300 0.1250 0.230662
0.232393 ... ... 0.1250 -0.0338 0.0913 4280 0.1163 -0.0188 0.1350 ... ... 0.232553
0.231048 ... ... 0.1213 -0.0350 0.0863 4290 0.1213 -0.0200 0.1413 0.1400 0.1400 0.231273
0.232198 0.1163 0.0775 0.1175 -0.0350 0.0825 4300 0.1275 -0.0200 0.1475 0.1488 0.1275 0.232489
0.233018 ... ... 0.1125 -0.0338 0.0788 4310 0.1338 -0.0188 0.1525 ... ... 0.233376
0.23351 ... ... 0.1088 -0.0338 0.0750 4320 0.1400 -0.0188 0.1588 0.1525 0.1525 0.233936
0.233673 0.1050 0.0700 0.1063 -0.0350 0.0713 4330 0.1463 -0.0200 0.1663 ... ... 0.234168
0.2335 0.0675 0.0675 0.1025 -0.0350 0.0675 4340 0.1525 -0.0200 0.1725 ... ... 0.234067
0.232989 0.0950 0.0863 0.0988 -0.0350 0.0638 4350 0.1588 -0.0200 0.1788 0.1900 0.1900 0.23363
0.235149 ... ... 0.0938 -0.0325 0.0613 4360 0.1663 -0.0175 0.1838 ... ... 0.235866
0.237034 ... ... 0.0913 -0.0325 0.0588 4370 0.1725 -0.0175 0.1900 ... ... 0.234772
0.235542 0.0800 0.0800 0.0888 -0.0338 0.0550 4380 0.1800 -0.0188 0.1988 ... ... 0.236421
0.236831 ... ... 0.0850 -0.0325 0.0525 4390 0.1875 -0.0175 0.2050 ... ... 0.237796
0.237839 0.0875 0.0450 0.0813 -0.0313 0.0500 4400 0.1950 -0.0163 0.2113 0.2163 0.1875 0.238893
0.23856 ... ... 0.0788 -0.0313 0.0475 4410 0.2025 -0.0163 0.2188 ... ... 0.239706
0.238989 0.0438 0.0438 0.0763 -0.0313 0.0450 4420 0.2100 -0.0163 0.2263 ... ... 0.240233
0.239117 ... ... 0.0738 -0.0313 0.0425 4430 0.2175 -0.0150 0.2325 ... ... 0.240465
0.242404 ... ... 0.0700 -0.0288 0.0413 4440 0.2250 -0.0150 0.2400 ... ... 0.24039
0.241979 0.0638 0.0638 0.0675 -0.0288 0.0388 4450 0.2338 -0.0138 0.2475 ... ... 0.243543
0.24122 ... ... 0.0650 -0.0288 0.0363 4460 0.2413 -0.0138 0.2550 ... ... 0.242908
0.243836 ... ... 0.0625 -0.0275 0.0350 4470 0.2500 -0.0125 0.2625 ... ... 0.245639
0.246268 ... ... 0.0600 -0.0263 0.0338 4480 0.2575 -0.0113 0.2688 ... ... 0.244406
0.244626 ... ... 0.0575 -0.0263 0.0313 4490 0.2663 -0.0113 0.2775 ... ... 0.246702
0.246597 0.0550 0.0300 0.0563 -0.0263 0.0300 4500 0.2750 -0.0113 0.2863 ... ... 0.24881
0.248376 ... ... 0.0538 -0.0250 0.0288 4510 0.2838 -0.0088 0.2925 ... ... 0.250732
0.249953 0.0313 0.0313 0.0513 -0.0238 0.0275 4520 0.2913 -0.0088 0.3000 ... ... 0.248272
0.251326 ... ... 0.0500 -0.0238 0.0263 4530 0.3000 -0.0088 0.3088 ... ... 0.249698
0.252489 ... ... 0.0475 -0.0225 0.0250 4540 0.3100 -0.0063 0.3163 ... ... 0.255328
0.253432 ... ... 0.0463 -0.0225 0.0238 4550 0.3188 -0.0063 0.3250 ... ... 0.256455
0.254151 ... ... 0.0450 -0.0225 0.0225 4560 0.3275 -0.0063 0.3338 ... ... 0.257367
0.254629 0.0250 0.0250 0.0438 -0.0225 0.0213 4570 0.3363 -0.0063 0.3425 ... ... 0.258054
0.259803 ... ... 0.0413 -0.0200 0.0213 4580 0.3450 -0.0050 0.3500 ... ... 0.258509
0.259936 ... ... 0.0400 -0.0200 0.0200 4590 0.3538 -0.0050 0.3588 ... ... 0.258714
0.259806 0.0350 0.0188 0.0388 -0.0200 0.0188 4600 0.3638 -0.0038 0.3675 ... ... 0.26386
0.264757 ... ... 0.0375 -0.0188 0.0188 4610 0.3725 -0.0038 0.3763 ... ... 0.263717
0.26425 ... ... 0.0363 -0.0188 0.0175 4620 0.3813 -0.0038 0.3850 ... ... 0.263295
0.263432 ... ... 0.0350 -0.0188 0.0163 4630 0.3913 -0.0025 0.3938 ... ... 0.268236
0.266922 0.0300 0.0188 0.0325 -0.0175 0.0150 4650 0.4088 -0.0025 0.4113 ... ... 0.266284
0.269385 0.0238 0.0113 0.0275 -0.0163 0.0113 4700 0.4563 0 0.4563 ... ... 0.276525
0.274367 0.0100 0.0100 0.0225 -0.0138 0.0088 4750 0.5025 0.0013 0.5013 ... ... 0.275411
0.274517 0.0200 0.0075 0.0188 -0.0125 0.0063 4800 0.5513 0.0038 0.5475 ... ... 0.287111
0.280989 0.0063 0.0063 0.0163 -0.0113 0.0050 4850 0.6000 0.0050 0.5950 ... ... 0.296928
0.298607 0.0100 0.0063 0.0150 -0.0100 0.0050 4900 0.6488 0.0050 0.6438 ... ... 0.304608
0.300669 0.0063 0.0063 0.0125 -0.0088 0.0038 4950 0.6988 0.0075 0.6913 ... ... 0.323571
0.317007 0.0088 0.0050 0.0113 -0.0075 0.0038 5000 0.7475 0.0075 0.7400 ... ... 0.328133
0.333043 0.0038 0.0038 0.0100 -0.0063 0.0038 5050 0.7963 0.0075 0.7888 ... ... 0.329405
0.327897 ... ... 0.0088 -0.0063 0.0025 5100 0.8463 0.0088 0.8375 ... ... 0.347189
0.342695 ... ... 0.0075 -0.0050 0.0025 5150 0.8963 0.0100 0.8863 ... ... 0.364787
0.357253 ... ... 0.0075 -0.0050 0.0025 5200 0.9463 0.0113 0.9350 ... ... 0.382205
0.339024 ... ... 0.0063 -0.0050 0.0013 5250 0.9950 0.0113 0.9838 ... ... 0.377989
0.35219 0.0050 0.0050 0.0050 -0.0038 0.0013 5300 1.0450 0.0125 1.0325 ... ... 0.395054
0.365166 ... ... 0.0050 -0.0038 0.0013 5350 1.0950 0.0125 1.0825 ... ... 0.411961
0.37796 0.0025 0.0025 0.0050 -0.0038 0.0013 5400 1.1450 0.0125 1.1325 ... ... 0.428712
0.390575 ... ... 0.0038 -0.0025 0.0013 5450 1.1950 0.0138 1.1813 ... ... 0.445312
0.403021 ... ... 0.0038 -0.0025 0.0013 5500 1.2450 0.0138 1.2313 ... ... 0.461762
0.415303 ... ... 0.0025 -0.0013 0.0013 5550 1.2950 0.0138 1.2813 ... ... 0.478064
0.427418 ... ... 0.0025 -0.0013 0.0013 5600 1.3450 0.0138 1.3313 ... ... 0.494224
0.439384 ... ... 0.0025 -0.0013 0.0013 5650 1.3950 0.0138 1.3813 ... ... 0.510241
0.451201 ... ... 0.0025 -0.0013 0.0013 5700 1.4450 0.0138 1.4313 ... ... 0.52612
0.474399 ... ... 0.0025 -0.0013 0.0013 5800 1.5450 0.0150 1.5300 ... ... 0.55747
0.49704 ... ... 0.0025 -0.0013 0.0013 5900 1.6450 0.0150 1.6300 ... ... 0.588294
0.51917 ... ... 0.0025 -0.0013 0.0013 6000 1.7450 0.0150 1.7300 ... ... 0.618609
0.540797 ... ... 0.0013 0 0.0013 6100 1.8450 0.0150 1.8300 ... ... 0.648431
0.561955 ... ... 0.0013 0 0.0013 6200 1.9450 0.0150 1.9300 ... ... 0.677779
0.582666 ... ... 0.0013 0 0.0013 6300 2.0450 0.0150 2.0300 ... ... 0.706666
0.602943 ... ... 0.0013 0 0.0013 6400 2.1450 0.0150 2.1300 ... ... 0.735109
0.622815 ... ... 0.0013 0 0.0013 6500 2.2450 0.0150 2.2300 ... ... 0.76312
0.716592 ... ... 0.0013 0 0.0013 7000 2.7450 0.0150 2.7300 ... ... 0.897159

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.