DairyVisor Data

Markets - Grains

Underlying Price: 441'0
Expiration Date: 04/26/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
5.940002 ... ... 237'7 3'2 241'1 2000 0'1 0'0 0'1 ... ... 5.781444
5.591547 ... ... 227'7 3'2 231'1 2100 0'1 0'0 0'1 ... ... 5.447008
5.259371 ... ... 217'7 3'2 221'1 2200 0'1 0'0 0'1 ... ... 5.127838
4.941909 ... ... 207'7 3'2 211'1 2300 0'1 0'0 0'1 ... ... 4.822545
4.63777 ... ... 197'7 3'2 201'1 2400 0'1 0'0 0'1 ... ... 4.529774
4.345838 ... ... 187'7 3'2 191'1 2500 0'1 0'0 0'1 ... ... 4.248455
4.065017 ... ... 177'7 3'2 181'1 2600 0'1 0'0 0'1 ... ... 3.977565
3.79438 ... ... 167'7 3'2 171'1 2700 0'1 0'0 0'1 ... ... 3.716185
3.533121 ... ... 157'7 3'2 161'1 2800 0'1 0'0 0'1 ... ... 3.46356
3.280406 ... ... 147'7 3'2 151'1 2900 0'1 0'0 0'1 ... ... 3.218892
3.035635 ... ... 137'7 3'2 141'1 3000 0'1 0'0 0'1 ... ... 2.981615
2.798097 ... ... 127'7 3'2 131'1 3100 0'1 0'0 0'1 ... ... 2.751022
2.681868 ... ... 122'7 3'2 126'1 3150 0'1 0'0 0'1 ... ... 2.638081
2.567241 ... ... 117'7 3'2 121'1 3200 0'1 0'0 0'1 ... ... 2.526585
2.454115 ... ... 112'7 3'2 116'1 3250 0'1 0'0 0'1 ... ... 2.416479
2.34244 ... ... 107'7 3'2 111'1 3300 0'1 0'0 0'1 ... ... 2.307743
2.232176 ... ... 102'7 3'2 106'1 3350 0'1 0'0 0'1 ... ... 2.200268
2.123239 ... ... 97'7 3'2 101'1 3400 0'1 0'0 0'1 ... ... 2.093971
2.015532 ... ... 92'7 3'2 96'1 3450 0'1 0'0 0'1 ... ... 1.988824
1.909024 ... ... 87'7 3'2 91'1 3500 0'1 0'0 0'1 ... ... 1.884752
1.803633 ... ... 82'7 3'2 86'1 3550 0'1 0'0 0'1 ... ... 1.781682
1.699293 ... ... 77'7 3'2 81'1 3600 0'1 0'0 0'1 ... ... 1.679562
1.595946 ... ... 72'7 3'2 76'1 3650 0'1 0'0 0'1 ... ... 1.578275
1.493477 ... ... 67'7 3'2 71'1 3700 0'1 0'0 0'1 ... ... 1.477818
1.39185 ... ... 62'7 3'2 66'1 3750 0'1 0'0 0'1 ... ... 1.378047
1.290957 ... ... 57'7 3'2 61'1 3800 0'1 0'0 0'1 ... ... 1.278915
1.190697 ... ... 52'7 3'2 56'1 3850 0'1 0'0 0'1 ... ... 1.180307
1.090982 50'4 50'4 47'7 3'2 51'1 3900 0'1 0'0 0'1 ... ... 1.082131
0.991676 ... ... 42'7 3'2 46'1 3950 0'1 0'0 0'1 ... ... 0.984242
0.89263 ... ... 37'7 3'2 41'1 4000 0'1 0'0 0'1 ... ... 0.88651
0.793668 ... ... 32'7 3'2 36'1 4050 0'1 0'0 0'1 ... ... 0.788747
0.69456 28'0 27'3 27'7 3'2 31'1 4100 0'1 0'0 0'1 0'1 0'1 0.690722
0.594999 25'2 25'2 22'7 3'2 26'1 4150 0'1 0'0 0'1 ... ... 0.592127
0.494544 22'0 16'4 17'7 3'2 21'1 4200 0'1 0'0 0'1 0'1 0'1 0.492519
0.392503 17'0 13'0 13'0 3'1 16'1 4250 0'1 -0'1 0'2 0'2 0'1 0.391196
0.162726 12'3 7'4 8'2 2'6 11'0 4300 0'1 -0'3 0'4 0'6 0'1 0.286947
0.238252 7'0 3'5 4'4 1'7 6'3 4350 0'3 -1'3 1'6 2'1 0'2 0.238078
0.22693 3'2 1'2 1'7 0'6 2'5 4400 1'5 -2'4 4'1 5'0 1'2 0.226914
0.237188 1'0 0'6 0'7 -0'1 0'6 4450 4'6 -3'3 8'1 7'1 4'3 0.23727
0.311304 0'3 0'1 0'3 0'0 0'3 4500 9'3 -3'2 12'5 12'5 8'5 0.311608
0.339009 0'1 0'1 0'2 -0'1 0'1 4550 14'1 -3'3 17'4 16'3 16'3 0.340032
0.433163 0'1 0'1 0'1 0'0 0'1 4600 19'1 -3'2 22'3 23'0 18'4 0.434813
0.523158 ... ... 0'1 0'0 0'1 4650 24'1 -3'2 27'3 ... ... 0.525538
0.609876 ... ... 0'1 0'0 0'1 4700 29'1 -3'2 32'3 31'7 28'4 0.613094
0.693882 ... ... 0'1 0'0 0'1 4750 34'1 -3'2 37'3 34'1 34'1 0.698025
0.775556 ... ... 0'1 0'0 0'1 4800 39'1 -3'2 42'3 42'2 39'1 0.7807
0.855164 ... ... 0'1 0'0 0'1 4850 44'1 -3'2 47'3 44'1 44'1 0.861398
0.932922 ... ... 0'1 0'0 0'1 4900 49'1 -3'2 52'3 51'6 50'3 0.940322
1.008992 ... ... 0'1 0'0 0'1 4950 54'1 -3'2 57'3 ... ... 1.01763
1.083514 ... ... 0'1 0'0 0'1 5000 59'1 -3'2 62'3 62'0 60'6 1.093446
1.156578 ... ... 0'1 0'0 0'1 5050 64'1 -3'2 67'3 ... ... 1.167896
1.228313 ... ... 0'1 0'0 0'1 5100 69'1 -3'2 72'3 70'3 69'0 1.241033
1.29875 ... ... 0'1 0'0 0'1 5150 74'1 -3'2 77'3 ... ... 1.312989
1.368015 ... ... 0'1 0'0 0'1 5200 79'1 -3'2 82'3 79'0 79'0 1.383782
1.436137 0'0 0'0 0'1 0'0 0'1 5250 84'1 -3'2 87'3 ... ... 1.453488
1.503151 0'0 0'0 0'1 0'0 0'1 5300 89'1 -3'2 92'3 91'1 91'1 1.522193
1.569168 ... ... 0'1 0'0 0'1 5350 94'1 -3'2 97'3 ... ... 1.589886
1.634179 ... ... 0'1 0'0 0'1 5400 99'1 -3'2 102'3 ... ... 1.656635
1.698229 ... ... 0'1 0'0 0'1 5450 104'1 -3'2 107'3 ... ... 1.722499
1.761377 ... ... 0'1 0'0 0'1 5500 109'1 -3'2 112'3 ... ... 1.787496
1.823661 ... ... 0'1 0'0 0'1 5550 114'1 -3'2 117'3 ... ... 1.851646
1.88508 ... ... 0'1 0'0 0'1 5600 119'1 -3'2 122'3 ... ... 1.914996
1.945689 ... ... 0'1 0'0 0'1 5650 124'1 -3'2 127'3 ... ... 1.977575
2.005514 ... ... 0'1 0'0 0'1 5700 129'1 -3'2 132'3 ... ... 2.039385
2.06455 ... ... 0'1 0'0 0'1 5750 134'1 -3'2 137'3 ... ... 2.100478
2.122862 ... ... 0'1 0'0 0'1 5800 139'1 -3'2 142'3 ... ... 2.160871
2.23737 ... ... 0'1 0'0 0'1 5900 149'1 -3'2 152'3 ... ... 2.279641
2.349122 ... ... 0'1 0'0 0'1 6000 159'1 -3'2 162'3 ... ... 2.395777
2.458329 ... ... 0'1 0'0 0'1 6100 169'1 -3'2 172'3 ... ... 2.509497
2.565126 ... ... 0'1 0'0 0'1 6200 179'1 -3'2 182'3 ... ... 2.620926
2.669562 ... ... 0'1 0'0 0'1 6300 189'1 -3'2 192'3 ... ... 2.730106
2.771812 ... ... 0'1 0'0 0'1 6400 199'1 -3'2 202'3 ... ... 2.837196
2.871967 ... ... 0'1 0'0 0'1 6500 209'1 -3'2 212'3 ... ... 2.94229
2.970095 ... ... 0'1 0'0 0'1 6600 219'1 -3'2 222'3 ... ... 3.045435
3.066312 ... ... 0'1 0'0 0'1 6700 229'1 -3'2 232'3 ... ... 3.146754
3.160694 ... ... 0'1 0'0 0'1 6800 239'1 -3'2 242'3 ... ... 3.246319
3.253248 ... ... 0'1 0'0 0'1 6900 249'1 -3'2 252'3 ... ... 3.344197
3.344118 ... ... 0'1 0'0 0'1 7000 259'1 -3'2 262'3 ... ... 3.440424
3.433387 ... ... 0'1 0'0 0'1 7100 269'1 -3'2 272'3 ... ... 3.535064
3.521078 ... ... 0'1 0'0 0'1 7200 279'1 -3'2 282'3 ... ... 3.628197
3.607203 ... ... 0'1 0'0 0'1 7300 289'1 -3'2 292'3 ... ... 3.719878
3.69187 ... ... 0'1 0'0 0'1 7400 299'1 -3'2 302'3 ... ... 3.810157
3.775132 ... ... 0'1 0'0 0'1 7500 309'1 -3'2 312'3 ... ... 3.89906
3.857035 ... ... 0'1 0'0 0'1 7600 319'1 -3'2 322'3 ... ... 3.98664
3.937586 ... ... 0'1 0'0 0'1 7700 329'1 -3'2 332'3 ... ... 4.07295
4.016866 ... ... 0'1 0'0 0'1 7800 339'1 -3'2 342'3 ... ... 4.158032
4.094916 ... ... 0'1 0'0 0'1 7900 349'1 -3'2 352'3 ... ... 4.241924
4.171774 ... ... 0'1 0'0 0'1 8000 359'1 -3'2 362'3 ... ... 4.324661
4.247477 ... ... 0'1 0'0 0'1 8100 369'1 -3'2 372'3 ... ... 4.406268
4.322026 ... ... 0'1 0'0 0'1 8200 379'1 -3'2 382'3 ... ... 4.486756
4.39546 ... ... 0'1 0'0 0'1 8300 389'1 -3'2 392'3 ... ... 4.566186
4.467836 ... ... 0'1 0'0 0'1 8400 399'1 -3'2 402'3 ... ... 4.64459
4.539188 ... ... 0'1 0'0 0'1 8500 409'1 -3'2 412'3 ... ... 4.721995
4.609544 ... ... 0'1 0'0 0'1 8600 419'1 -3'2 422'3 ... ... 4.79843
4.678938 ... ... 0'1 0'0 0'1 8700 429'1 -3'2 432'3 ... ... 4.873921
4.74737 ... ... 0'1 0'0 0'1 8800 439'1 -3'2 442'3 ... ... 4.94849
4.814861 ... ... 0'1 0'0 0'1 8900 449'1 -3'2 452'3 ... ... 5.022148
4.881458 ... ... 0'1 0'0 0'1 9000 459'1 -3'2 462'3 ... ... 5.094915
4.947185 ... ... 0'1 0'0 0'1 9100 469'1 -3'2 472'3 ... ... 5.166829
5.012066 ... ... 0'1 0'0 0'1 9200 479'1 -3'2 482'3 ... ... 5.237913
5.076121 ... ... 0'1 0'0 0'1 9300 489'1 -3'2 492'3 ... ... 5.308189
5.13937 ... ... 0'1 0'0 0'1 9400 499'1 -3'2 502'3 ... ... 5.377675
5.201799 ... ... 0'1 0'0 0'1 9500 509'1 -3'2 512'3 ... ... 5.44639
5.263446 ... ... 0'1 0'0 0'1 9600 519'1 -3'2 522'3 ... ... 5.514355

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.