DairyVisor Data :: DVi

Markets - Grains

Underlying Price: 322.9
Expiration Date: 12/26/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.098616 ... ... 178.5 -0.6 177.9 14500 0.1 0 0.1 ... ... 0.75576
1.051461 ... ... 173.5 -0.6 172.9 15000 0.1 0 0.1 ... ... 0.725568
1.005931 ... ... 168.5 -0.6 167.9 15500 0.1 0 0.1 ... ... 0.696355
0.961918 ... ... 163.5 -0.6 162.9 16000 0.1 0 0.1 ... ... 0.668046
0.919322 ... ... 158.5 -0.6 157.9 16500 0.1 0 0.1 ... ... 0.64059
0.878055 ... ... 153.5 -0.6 152.9 17000 0.1 0 0.1 ... ... 0.613934
0.838036 ... ... 148.5 -0.6 147.9 17500 0.1 0 0.1 ... ... 0.588023
0.799191 ... ... 143.5 -0.6 142.9 18000 0.1 0 0.1 ... ... 0.562806
0.761452 ... ... 138.5 -0.6 137.9 18500 0.1 0 0.1 ... ... 0.53825
0.724757 ... ... 133.5 -0.6 132.9 19000 0.1 0 0.1 ... ... 0.514316
0.689049 ... ... 128.5 -0.6 127.9 19500 0.1 0 0.1 ... ... 0.490958
0.654275 ... ... 123.5 -0.6 122.9 20000 0.1 -0.1 0.1 ... ... 0.468151
0.587341 ... ... 113.5 -0.6 112.9 21000 0.1 -0.1 0.1 ... ... 0.424067
0.52361 ... ... 103.5 -0.6 102.9 22000 0.1 0 0.1 ... ... 0.412587
0.492851 ... ... 98.5 -0.6 97.9 22500 0.1 -0.1 0.2 ... ... 0.39069
0.462785 ... ... 93.5 -0.6 92.9 23000 0.1 -0.1 0.2 ... ... 0.369195
0.43338 ... ... 88.5 -0.6 87.9 23500 0.2 0 0.2 ... ... 0.366401
0.404607 ... ... 83.6 -0.7 82.9 24000 0.2 -0.1 0.2 ... ... 0.344743
0.383692 ... ... 78.6 -0.6 78 24500 0.2 -0.1 0.3 ... ... 0.336542
0.356015 ... ... 73.6 -0.7 73 25000 0.3 -0.1 0.3 ... ... 0.325379
0.335466 ... ... 68.7 -0.7 68 25500 0.3 -0.1 0.4 ... ... 0.312176
0.314792 ... ... 63.7 -0.7 63.1 26000 0.4 -0.1 0.4 ... ... 0.297447
0.299205 ... ... 58.8 -0.7 58.2 26500 0.5 -0.1 0.5 0.5 0.5 0.287475
0.282393 48.4 48.4 53.9 -0.7 53.3 27000 0.5 -0.1 0.6 0.6 0.5 0.26983
0.264522 ... ... 49.1 -0.7 48.4 27500 0.7 -0.1 0.7 0.7 0.7 0.260057
0.249148 ... ... 44.2 -0.7 43.5 28000 0.8 -0.1 0.9 0.8 0.8 0.247184
0.234959 ... ... 39.4 -0.7 38.7 28500 1 -0.1 1 1.1 1.1 0.231921
0.220921 34.2 32.3 34.6 -0.7 34 29000 1.2 -0.1 1.3 1.4 1.1 0.217189
0.21037 29 27.8 30 -0.6 29.4 29500 1.6 -0.1 1.6 2.1 1.7 0.208388
0.208518 ... ... 29.1 -0.6 28.5 29600 1.7 0 1.7 1.9 1.8 0.206819
0.200796 27.4 25.9 25.5 -0.6 24.9 30000 2.1 0 2.1 2.7 2 0.200051
0.192019 21 21 21.3 -0.6 20.7 30500 2.9 0 2.9 4 2.7 0.192151
0.190923 ... ... 20.5 -0.6 19.9 30600 3.1 0 3.1 4.3 4.3 0.191197
0.187331 16.6 16.6 17.4 -0.6 16.8 31000 4 0.1 4 5.5 4 0.1881
0.186232 13.3 11.4 14 -0.5 13.5 31500 5.6 0.2 5.5 6.2 5.8 0.186406
0.186949 12.4 8.3 11 -0.4 10.6 32000 7.7 0.2 7.6 8.5 7 0.186628
0.186967 9.6 6.6 8.6 -0.5 8.2 32500 10.3 0.2 10.1 12.2 9.1 0.187197
0.18861 6.7 5.3 6.7 -0.5 6.2 33000 13.3 0.2 13.1 ... ... 0.188352
0.190587 5.4 4 5.1 -0.5 4.7 33500 16.7 0.2 16.5 ... ... 0.190918
0.195493 3.6 3.4 3.9 -0.4 3.6 34000 20.6 0.3 20.3 ... ... 0.195268
0.200313 2.7 2.5 3 -0.3 2.7 34500 24.7 0.3 24.4 ... ... 0.200825
0.206762 2.1 2.1 2.4 -0.3 2.1 35000 29.1 0.4 28.7 ... ... 0.206576
0.213499 1.8 1.6 1.9 -0.2 1.7 35500 33.6 0.4 33.2 ... ... 0.214309
0.222195 1.4 1.3 1.5 -0.2 1.4 36000 38.3 0.5 37.9 ... ... 0.224293
0.229964 1.1 1.1 1.3 -0.2 1.1 36500 43.1 0.5 42.6 ... ... 0.233718
0.240321 ... ... 1.1 -0.1 1 37000 47.9 0.5 47.4 ... ... 0.243233
0.248607 ... ... 0.9 -0.1 0.8 37500 52.7 0.5 52.2 ... ... 0.253621
0.258312 ... ... 0.8 -0.1 0.7 38000 57.6 0.5 57.1 ... ... 0.265765
0.266378 ... ... ... ... 0.6 38500 62.5 ... ... ... ... 0.276805
0.277314 ... ... 0.7 -0.1 0.6 39000 67.5 0.6 66.9 ... ... 0.29078
0.296326 ... ... 0.6 -0.1 0.5 40000 77.4 0.6 76.8 ... ... 0.317137
0.317752 ... ... 0.5 -0.1 0.4 41000 87.3 0.6 86.7 ... ... 0.341513
0.329171 ... ... 0.4 -0.1 0.3 42000 97.2 0.6 96.7 ... ... 0.369312
0.34454 ... ... 0.4 -0.1 0.3 43000 107.2 0.6 106.6 ... ... 0.396113
0.367669 ... ... 0.3 -0.1 0.3 44000 117.1 0.6 116.6 ... ... 0.422001
0.378718 ... ... 0.3 -0.1 0.2 45000 127.1 0.6 126.5 ... ... 0.452722
0.385892 ... ... 0.2 -0.1 0.2 46000 137.1 0.6 136.5 ... ... 0.482783
0.405937 ... ... 0.2 0 0.2 47000 147.1 0.6 146.5 ... ... 0.512213
0.425412 ... ... 0.2 0 0.2 48000 157.1 0.6 156.5 ... ... 0.541039
0.424453 ... ... 0.2 -0.1 0.1 49000 167.1 0.6 166.5 ... ... 0.569287
0.442258 ... ... 0.1 0 0.1 50000 177.1 0.6 176.5 ... ... 0.59698
0.459615 ... ... 0.1 0 0.1 51000 187.1 0.6 186.5 ... ... 0.62414
0.4444 ... ... 0.1 -0.1 0.1 52000 197.1 0.6 196.5 ... ... 0.650789
0.460034 ... ... 0.1 0 0.1 53000 207.1 0.6 206.5 ... ... 0.676947
0.475308 ... ... 0.1 0 0.1 54000 217.1 0.6 216.5 ... ... 0.702632

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.