DairyVisor Data

Markets - Grains

Underlying Price: 346'0
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
1.851708 ... ... 187'6 -11'6 176'0 1700 0'1 0'0 0'1 ... ... 1.699804
1.701749 ... ... 177'6 -11'6 166'0 1800 0'1 0'0 0'1 ... ... 1.572678
1.560138 ... ... 167'6 -11'6 156'0 1900 0'1 0'0 0'1 ... ... 1.452191
1.425982 ... ... 157'6 -11'6 146'0 2000 0'1 0'0 0'1 ... ... 1.337594
1.298538 ... ... 147'6 -11'6 136'0 2100 0'1 0'0 0'1 ... ... 1.228243
1.177159 ... ... 137'6 -11'6 126'0 2200 0'1 0'0 0'1 ... ... 1.12357
1.061287 ... ... 127'6 -11'6 116'0 2300 0'1 0'0 0'1 ... ... 1.023093
0.950438 ... ... 117'6 -11'6 106'0 2400 0'1 0'0 0'1 ... ... 0.926346
0.844189 ... ... 107'6 -11'6 96'0 2500 0'1 0'0 0'1 ... ... 0.832943
0.815749 ... ... 97'6 -11'5 86'1 2600 0'1 0'0 0'1 ... ... 0.742509
0.714529 ... ... 87'6 -11'5 76'1 2700 0'1 0'0 0'1 ... ... 0.654681
0.665219 ... ... 82'6 -11'5 71'1 2750 0'1 0'0 0'1 ... ... 0.611631
0.616715 ... ... 77'7 -11'6 66'1 2800 0'1 0'0 0'1 ... ... 0.569101
0.568975 ... ... 72'7 -11'6 61'1 2850 0'1 0'0 0'1 ... ... 0.527043
0.521947 ... ... 67'7 -11'6 56'1 2900 0'1 0'0 0'1 ... ... 0.485403
0.475587 ... ... 62'7 -11'6 51'1 2950 0'1 0'0 0'1 ... ... 0.444134
0.429839 ... ... 57'7 -11'6 46'1 3000 0'2 0'1 0'1 ... ... 0.448683
0.447136 ... ... 52'7 -11'4 41'3 3050 0'3 0'2 0'1 ... ... 0.434791
0.438976 ... ... 48'0 -11'3 36'5 3100 0'5 0'3 0'2 ... ... 0.431243
0.432092 ... ... 43'2 -11'2 32'0 3150 1'1 0'5 0'4 ... ... 0.440662
0.442907 ... ... 38'4 -10'6 27'6 3200 1'6 1'0 0'6 ... ... 0.439867
0.441385 ... ... 34'0 -10'3 23'5 3250 2'5 1'3 1'2 ... ... 0.439394
0.437617 ... ... 29'5 -9'7 19'6 3300 3'6 1'7 1'7 ... ... 0.436327
0.436342 ... ... 25'4 -9'2 16'2 3350 5'2 2'4 2'6 ... ... 0.435557
0.435205 ... ... 21'5 -8'4 13'1 3400 7'1 3'2 3'7 ... ... 0.434809
0.433238 ... ... 18'0 -7'5 10'3 3450 9'3 4'0 5'3 ... ... 0.433174
0.430174 ... ... 14'6 -6'6 8'0 3500 12'0 4'7 7'1 ... ... 0.43043
0.426223 ... ... 11'7 -5'7 6'0 3550 15'0 5'7 9'1 ... ... 0.426826
0.422154 ... ... 9'3 -5'0 4'3 3600 18'3 6'6 11'5 ... ... 0.423178
0.419716 ... ... 7'2 -4'1 3'1 3650 22'1 7'5 14'4 ... ... 0.421294
0.414122 ... ... 5'4 -3'3 2'1 3700 26'1 8'3 17'6 ... ... 0.416494
0.417674 ... ... 4'1 -2'5 1'4 3750 30'4 9'2 21'2 ... ... 0.42114
0.416568 ... ... 3'0 -2'0 1'0 3800 34'7 9'6 25'1 ... ... 0.408434
0.41199 ... ... 2'1 -1'4 0'5 3850 39'5 10'2 29'3 ... ... 0.419816
0.407281 ... ... 1'4 -1'1 0'3 3900 44'3 10'6 33'5 ... ... 0.419445
0.412241 ... ... 1'0 -0'6 0'2 3950 49'2 11'0 38'2 ... ... 0.429957
0.40069 ... ... 0'5 -0'4 0'1 4000 54'1 11'2 42'7 ... ... 0.430147
0.429757 ... ... 0'4 -0'3 0'1 4050 59'1 11'4 47'5 ... ... 0.463213
0.458177 ... ... 0'2 -0'1 0'1 4100 64'1 11'5 52'4 ... ... 0.495763
0.48602 ... ... 0'1 0'0 0'1 4150 69'1 11'6 57'3 ... ... 0.527824
0.513292 ... ... 0'1 0'0 0'1 4200 74'1 11'6 62'3 ... ... 0.559427
0.540046 ... ... 0'1 0'0 0'1 4250 79'1 11'6 67'3 ... ... 0.590591
0.566298 ... ... 0'1 0'0 0'1 4300 84'1 11'6 72'3 ... ... 0.621332
0.592076 ... ... 0'1 0'0 0'1 4350 89'0 11'5 77'3 ... ... 0.594384
0.617402 ... ... 0'1 0'0 0'1 4400 94'0 11'6 82'2 ... ... 0.624086
0.642295 ... ... 0'1 0'0 0'1 4450 99'0 11'6 87'2 ... ... 0.653456
0.666777 ... ... 0'1 0'0 0'1 4500 104'0 11'6 92'2 ... ... 0.682501
0.690862 ... ... 0'1 0'0 0'1 4550 109'0 11'6 97'2 ... ... 0.71123
0.714554 ... ... 0'1 0'0 0'1 4600 114'0 11'6 102'2 ... ... 0.739648
0.737889 ... ... 0'1 0'0 0'1 4650 119'0 11'6 107'2 ... ... 0.767763
0.760874 ... ... 0'1 0'0 0'1 4700 124'0 11'6 112'2 ... ... 0.795582
0.805811 ... ... 0'1 0'0 0'1 4800 134'0 11'6 122'2 ... ... 0.850355
0.849479 ... ... 0'1 0'0 0'1 4900 144'0 11'6 132'2 ... ... 0.904015
0.891944 ... ... 0'1 0'0 0'1 5000 154'0 11'6 142'2 ... ... 0.956607
0.933283 ... ... 0'1 0'0 0'1 5100 164'0 11'6 152'2 ... ... 1.008176
0.973554 ... ... 0'1 0'0 0'1 5200 174'0 11'6 162'2 ... ... 1.058761
1.01282 ... ... 0'1 0'0 0'1 5300 184'0 11'6 172'2 ... ... 1.1084
1.051142 ... ... 0'1 0'0 0'1 5400 194'0 11'6 182'2 ... ... 1.15713
1.088545 ... ... 0'1 0'0 0'1 5500 204'0 11'6 192'2 ... ... 1.204984
1.125084 ... ... 0'1 0'0 0'1 5600 214'0 11'6 202'2 ... ... 1.251993
1.160811 ... ... 0'1 0'0 0'1 5700 224'0 11'6 212'2 ... ... 1.298189
1.195753 ... ... 0'1 0'0 0'1 5800 234'0 11'6 222'2 ... ... 1.3436
1.229941 ... ... 0'1 0'0 0'1 5900 244'0 11'6 232'2 ... ... 1.388254
1.263417 ... ... 0'1 0'0 0'1 6000 254'0 11'6 242'2 ... ... 1.432175
1.29621 ... ... 0'1 0'0 0'1 6100 264'0 11'6 252'2 ... ... 1.475388
1.328327 ... ... 0'1 0'0 0'1 6200 274'0 11'6 262'2 ... ... 1.517919
1.359815 ... ... 0'1 0'0 0'1 6300 284'0 11'6 272'2 ... ... 1.559788
1.390709 ... ... 0'1 0'0 0'1 6400 294'0 11'6 282'2 ... ... 1.601013
1.421022 ... ... 0'1 0'0 0'1 6500 304'0 11'6 292'2 ... ... 1.641616
1.450759 ... ... 0'1 0'0 0'1 6600 314'0 11'6 302'2 ... ... 1.681618
1.479953 ... ... 0'1 0'0 0'1 6700 324'0 11'6 312'2 ... ... 1.721035
1.508628 ... ... 0'1 0'0 0'1 6800 334'0 11'6 322'2 ... ... 1.759887
1.536802 ... ... 0'1 0'0 0'1 6900 344'0 11'6 332'2 ... ... 1.798188
1.564492 ... ... 0'1 0'0 0'1 7000 354'0 11'6 342'2 ... ... 1.835957
1.591696 ... ... 0'1 0'0 0'1 7100 364'0 11'6 352'2 ... ... 1.873206
1.618449 ... ... 0'1 0'0 0'1 7200 374'0 11'6 362'2 ... ... 1.909953
1.64477 ... ... 0'1 0'0 0'1 7300 384'0 11'6 372'2 ... ... 1.946209
1.670669 ... ... 0'1 0'0 0'1 7400 394'0 11'6 382'2 ... ... 1.981989
1.696158 ... ... 0'1 0'0 0'1 7500 404'0 11'6 392'2 ... ... 2.017306
1.72124 ... ... 0'1 0'0 0'1 7600 414'0 11'6 402'2 ... ... 2.052173
1.745928 ... ... 0'1 0'0 0'1 7700 424'0 11'6 412'2 ... ... 2.0866
1.770242 ... ... 0'1 0'0 0'1 7800 434'0 11'6 422'2 ... ... 2.1206

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.