DairyVisor Data

Markets - Grains

Underlying Price: 19.42
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 11,575 40 11,615 7800 2.50 0 2.50 ... ... 0
0 ... ... 11,375 40 11,415 8000 2.50 0 2.50 ... ... 0
0 ... ... 11,175 40 11,215 8200 2.50 0 2.50 ... ... 0
0 ... ... 10,975 40 11,015 8400 2.50 0 2.50 ... ... 0
0 ... ... 10,775 40 10,815 8600 2.50 0 2.50 ... ... 0
0 ... ... 10,575 40 10,615 8800 2.50 0 2.50 ... ... 0
0 ... ... 10,375 40 10,415 9000 2.50 0 2.50 ... ... 0
0 ... ... 10,175 40 10,215 9200 2.50 0 2.50 ... ... 0
0 ... ... 9,975 40 10,015 9400 2.50 0 2.50 ... ... 0
0 ... ... 9,775 40 9,815 9600 2.50 0 2.50 ... ... 0
0 ... ... 9,575 40 9,615 9800 2.50 0 2.50 ... ... 0
0 ... ... 9,375 40 9,415 10000 2.50 0 2.50 ... ... 0
0 ... ... 9,175 40 9,215 10200 2.50 0 2.50 ... ... 0
0 ... ... 8,975 40 9,015 10400 2.50 0 2.50 ... ... 0
0 ... ... 8,775 40 8,815 10600 2.50 0 2.50 ... ... 0
0 ... ... 8,575 40 8,615 10800 2.50 0 2.50 ... ... 0
0 ... ... 8,375 40 8,415 11000 2.50 0 2.50 ... ... 0
0 ... ... 8,175 40 8,215 11200 2.50 0 2.50 ... ... 0
0 ... ... 7,975 40 8,015 11400 2.50 0 2.50 ... ... 0
0 ... ... 7,775 40 7,815 11600 2.50 0 2.50 ... ... 0
0 ... ... 7,575 40 7,615 11800 2.50 0 2.50 ... ... 0
0 ... ... 7,375 40 7,415 12000 2.50 0 2.50 ... ... 0
0 ... ... 7,175 40 7,215 12200 2.50 0 2.50 ... ... 0
0 ... ... 6,975 40 7,015 12400 2.50 0 2.50 ... ... 0
0 ... ... 6,775 40 6,815 12600 2.50 0 2.50 ... ... 0
0 ... ... 6,575 40 6,615 12800 2.50 0 2.50 ... ... 0
0 ... ... 6,375 40 6,415 13000 2.50 0 2.50 ... ... 0
0 ... ... 6,175 40 6,215 13200 2.50 0 2.50 ... ... 0
0 ... ... 5,975 40 6,015 13400 2.50 0 2.50 ... ... 0
0 ... ... 5,775 40 5,815 13600 2.50 0 2.50 ... ... 0
0 ... ... 5,575 40 5,615 13800 2.50 0 2.50 ... ... 0
0 ... ... 5,375 40 5,415 14000 2.50 0 2.50 ... ... 0
0 ... ... 5,175 40 5,215 14200 2.50 0 2.50 ... ... 0
0 ... ... 4,975 40 5,015 14400 2.50 0 2.50 ... ... 0
0 ... ... 4,775 40 4,815 14600 2.50 0 2.50 ... ... 0
0 ... ... 4,575 40 4,615 14800 2.50 0 2.50 ... ... 0
0 ... ... 4,375 40 4,415 15000 2.50 0 2.50 ... ... 0
0 ... ... 4,175 40 4,215 15200 2.50 0 2.50 ... ... 0
0 ... ... 3,975 40 4,015 15400 2.50 0 2.50 ... ... 0
0 ... ... 3,775 40 3,815 15600 2.50 0 2.50 ... ... 0
0 ... ... 3,575 40 3,615 15800 2.50 0 2.50 ... ... 0
0 ... ... 3,375 40 3,415 16000 5 0 5 ... ... 0
0 ... ... 3,175 40 3,215 16200 7.50 0 7.50 ... ... 0
0 ... ... 2,977.50 40 3,017.50 16400 10 -2.50 12.50 ... ... 0
0 ... ... 2,780 40 2,820 16600 15 0 15 ... ... 0
0 ... ... 2,587.50 37.50 2,625 16800 20 -2.50 22.50 ... ... 0
0 ... ... 2,395 37.50 2,432.50 17000 30 -2.50 32.50 ... ... 0
0 ... ... 2,207.50 37.50 2,245 17200 42.50 -2.50 45 ... ... 0
0 ... ... 2,025 35 2,060 17400 57.50 -5 62.50 ... ... 0
0 ... ... 1,847.50 35 1,882.50 17600 77.50 -7.50 85 ... ... 0
0 ... ... 1,677.50 30 1,707.50 17800 102.50 -7.50 110 ... ... 0
0 ... ... 1,510 32.50 1,542.50 18000 135 -10 145 ... ... 0
0 ... ... 1,352.50 30 1,382.50 18200 175 -10 185 ... ... 0
0 ... ... 1,207.50 27.50 1,235 18400 225 -12.50 237.50 ... ... 0
0 ... ... 1,072.50 25 1,097.50 18600 287.50 -15 302.50 ... ... 0
0 ... ... 950 20 970 18800 360 -17.50 377.50 ... ... 0
0 ... ... 840 17.50 857.50 19000 447.50 -20 467.50 ... ... 0
0 ... ... 740 20 760 19200 547.50 -20 567.50 ... ... 0
0 645 645 655 20 675 19400 660 -20 680 675 675 0
0 ... ... 577.50 20 597.50 19600 782.50 -20 802.50 ... ... 0
0 ... ... 512.50 15 527.50 19800 910 -25 935 ... ... 0
0 ... ... 455 10 465 20000 1,045 -30 1,075 ... ... 0
0 ... ... 400 10 410 20200 1,187.50 -32.50 1,220 ... ... 0
0 ... ... 352.50 7.50 360 20400 1,337.50 -32.50 1,370 ... ... 0
0 ... ... 310 7.50 317.50 20600 1,495 -32.50 1,527.50 ... ... 0
0 ... ... 275 5 280 20800 1,655 -35 1,690 ... ... 0
0 ... ... 242.50 2.50 245 21000 1,820 -35 1,855 ... ... 0
0 ... ... 212.50 5 217.50 21200 1,990 -35 2,025 ... ... 0
0 ... ... 187.50 2.50 190 21400 2,162.50 -37.50 2,200 ... ... 0
0 ... ... 157.50 2.50 160 21600 2,332.50 -37.50 2,370 ... ... 0
0 ... ... 132.50 2.50 135 21800 2,507.50 -37.50 2,545 ... ... 0
0 ... ... 112.50 2.50 115 22000 2,685 -37.50 2,722.50 ... ... 0
0 ... ... 92.50 2.50 95 22200 2,865 -37.50 2,902.50 ... ... 0
0 ... ... 77.50 2.50 80 22400 3,047.50 -40 3,087.50 ... ... 0
0 ... ... 65 0 65 22600 3,235 -37.50 3,272.50 ... ... 0
0 ... ... 52.50 2.50 55 22800 3,422.50 -40 3,462.50 ... ... 0
0 ... ... 45 0 45 23000 3,612.50 -40 3,652.50 ... ... 0
0 ... ... 35 2.50 37.50 23200 3,805 -40 3,845 ... ... 0
0 ... ... 30 0 30 23400 3,997.50 -40 4,037.50 ... ... 0
0 ... ... 25 0 25 23600 4,192.50 -40 4,232.50 ... ... 0
0 ... ... 20 0 20 23800 4,390 -40 4,430 ... ... 0
0 ... ... 15 0 15 24000 4,587.50 -40 4,627.50 ... ... 0
0 ... ... 12.50 0 12.50 24200 4,785 -40 4,825 ... ... 0
6.763826 ... ... 10 0 10 24400 4,985 -40 5,025 ... ... 0
5.924041 ... ... 7.50 0 7.50 24600 5,185 -40 5,225 ... ... 0
5.931843 ... ... 7.50 0 7.50 24800 5,385 -40 5,425 ... ... 0
5.117832 ... ... 5 0 5 25000 5,585 -40 5,625 ... ... 0
5.125466 ... ... 5 0 5 25200 5,785 -40 5,825 ... ... 0
4.2232 ... ... 2.50 0 2.50 25400 5,985 -40 6,025 ... ... 0
4.230472 ... ... 2.50 0 2.50 25600 6,185 -40 6,225 ... ... 0
4.23768 ... ... 2.50 0 2.50 25800 6,385 -40 6,425 ... ... 0
4.244824 ... ... 2.50 0 2.50 26000 6,585 -40 6,625 ... ... 0
4.251905 ... ... 2.50 0 2.50 26200 6,785 -40 6,825 ... ... 0
4.258924 ... ... 2.50 0 2.50 26400 6,985 -40 7,025 ... ... 0
4.265883 ... ... 2.50 0 2.50 26600 7,185 -40 7,225 ... ... 0
4.272783 ... ... 2.50 0 2.50 26800 7,385 -40 7,425 ... ... 0
4.279623 ... ... 2.50 0 2.50 27000 7,585 -40 7,625 ... ... 0
4.286406 ... ... 2.50 0 2.50 27200 7,785 -40 7,825 ... ... 0
4.293131 ... ... 2.50 0 2.50 27400 7,985 -40 8,025 ... ... 0
4.2998 ... ... 2.50 0 2.50 27600 8,185 -40 8,225 ... ... 0
4.306414 ... ... 2.50 0 2.50 27800 8,385 -40 8,425 ... ... 0
4.312974 ... ... 2.50 0 2.50 28000 8,585 -40 8,625 ... ... 0
4.31948 ... ... 2.50 0 2.50 28200 8,785 -40 8,825 ... ... 0
4.325935 ... ... 2.50 0 2.50 28400 8,985 -40 9,025 ... ... 0
4.332337 ... ... 2.50 0 2.50 28600 9,185 -40 9,225 ... ... 0
4.338688 ... ... 2.50 0 2.50 28800 9,385 -40 9,425 ... ... 0
4.34499 ... ... ... ... 2.50 29000 9,585 ... ... ... ... 0

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.