Markets - Grains

Underlying Price: 4.7775
Expiration Date: 04/26/24

Quick Links:
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.601527 ... ... 1.2225 0.1550 1.3775 3400 0.0013 0 0.0013 ... ... 0.490276
0.575652 ... ... 1.1725 0.1550 1.3275 3450 0.0013 0 0.0013 ... ... 0.471245
0.550156 ... ... 1.1225 0.1550 1.2775 3500 0.0013 0 0.0013 ... ... 0.45244
0.525029 ... ... 1.0725 0.1550 1.2275 3550 0.0013 0 0.0013 ... ... 0.433843
0.50026 ... ... 1.0225 0.1550 1.1775 3600 0.0013 0 0.0013 ... ... 0.41545
0.475838 ... ... 0.9725 0.1550 1.1275 3650 0.0013 0 0.0013 ... ... 0.397254
0.451755 ... ... 0.9225 0.1550 1.0775 3700 0.0013 0 0.0013 ... ... 0.379247
0.427999 ... ... 0.8725 0.1550 1.0275 3750 0.0013 0 0.0013 ... ... 0.361411
0.404563 ... ... 0.8225 0.1550 0.9775 3800 0.0013 0 0.0013 ... ... 0.343744
0.381438 ... ... 0.7725 0.1550 0.9275 3850 0.0013 0 0.0013 ... ... 0.326233
0.358616 ... ... 0.7238 0.1538 0.8775 3900 0.0013 -0.0013 0.0025 ... ... 0.308869
0.336088 ... ... 0.6750 0.1525 0.8275 3950 0.0013 -0.0025 0.0038 ... ... 0.291646
0.313846 ... ... 0.6263 0.1513 0.7775 4000 0.0013 -0.0038 0.0050 ... ... 0.274542
0.291884 ... ... 0.5775 0.1500 0.7275 4050 0.0013 -0.0050 0.0063 ... ... 0.257558
0.270194 ... ... 0.5288 0.1488 0.6775 4100 0.0013 -0.0075 0.0088 ... ... 0.240676
0.265336 ... ... 0.4825 0.1463 0.6288 4150 0.0025 -0.0088 0.0113 ... ... 0.247517
0.243919 ... ... 0.4363 0.1425 0.5788 4200 0.0025 -0.0125 0.0150 0.0038 0.0038 0.229423
0.222735 ... ... 0.3913 0.1375 0.5288 4250 0.0025 -0.0175 0.0200 0.0175 0.0175 0.211377
0.214142 ... ... 0.3475 0.1325 0.4800 4300 0.0038 -0.0225 0.0263 0.0263 0.0238 0.207361
0.211838 ... ... 0.3075 0.1250 0.4325 4350 0.0050 -0.0313 0.0363 ... ... 0.199057
0.204417 ... ... 0.2700 0.1150 0.3850 4400 0.0075 -0.0400 0.0475 0.0475 0.0075 0.195629
0.199003 ... ... 0.2338 0.1050 0.3388 4450 0.0113 -0.0513 0.0625 0.0613 0.0113 0.19304
0.193555 ... ... 0.2013 0.0925 0.2938 4500 0.0175 -0.0613 0.0788 0.0825 0.0150 0.193935
0.190631 ... ... 0.1700 0.0813 0.2513 4550 0.0250 -0.0738 0.0988 0.0988 0.0275 0.191537
0.191055 0.1475 0.1363 0.1425 0.0700 0.2125 4600 0.0350 -0.0850 0.1200 0.1300 0.0288 0.189268
0.1899 0.1600 0.1088 0.1188 0.0575 0.1763 4650 0.0488 -0.0975 0.1463 0.1475 0.0400 0.188769
0.189364 0.1425 0.0900 0.0975 0.0463 0.1438 4700 0.0663 -0.1075 0.1738 0.1750 0.0563 0.188734
0.18881 0.0825 0.0775 0.0788 0.0363 0.1150 4750 0.0875 -0.1175 0.2050 0.1363 0.0788 0.188596
0.187997 0.1000 0.0613 0.0625 0.0275 0.0900 4800 0.1125 -0.1275 0.2400 0.2350 0.1175 0.18817
0.189353 0.0875 0.0525 0.0500 0.0200 0.0700 4850 0.1425 -0.1350 0.2775 ... ... 0.189929
0.191057 0.0575 0.0350 0.0400 0.0138 0.0538 4900 0.1763 -0.1400 0.3163 ... ... 0.192096
0.194043 0.0500 0.0375 0.0325 0.0088 0.0413 4950 0.2138 -0.1450 0.3588 ... ... 0.195649
0.196703 0.0313 0.0238 0.0263 0.0050 0.0313 5000 0.2538 -0.1488 0.4025 ... ... 0.199038
0.200209 0.0313 0.0313 0.0213 0.0025 0.0238 5050 0.2963 -0.1500 0.4463 ... ... 0.203488
0.206397 ... ... 0.0175 0.0013 0.0188 5100 0.3400 -0.1525 0.4925 ... ... 0.206659
0.213069 ... ... 0.0138 0.0013 0.0150 5150 0.3863 -0.1538 0.5400 ... ... 0.214177
0.221625 0.0100 0.0100 0.0113 0.0013 0.0125 5200 0.4338 -0.1538 0.5875 ... ... 0.223804
0.227429 ... ... 0.0100 0 0.0100 5250 0.4813 -0.1538 0.6350 ... ... 0.231023
0.237483 ... ... 0.0088 0 0.0088 5300 0.5288 -0.1550 0.6838 ... ... 0.235394
0.245905 ... ... 0.0075 0 0.0075 5350 0.5775 -0.1550 0.7325 ... ... 0.244934
0.252478 0.0050 0.0050 0.0063 0 0.0063 5400 0.6263 -0.1550 0.7813 ... ... 0.252954
0.256824 ... ... 0.0050 0 0.0050 5450 0.6763 -0.1550 0.8313 ... ... 0.269661
0.271179 ... ... 0.0050 0 0.0050 5500 0.7250 -0.1550 0.8800 ... ... 0.275562
0.271862 ... ... 0.0038 0 0.0038 5550 0.7750 -0.1550 0.9300 ... ... 0.291712
0.285243 ... ... 0.0038 0 0.0038 5600 0.8238 -0.1550 0.9788 ... ... 0.295305
0.28064 ... ... 0.0038 -0.0013 0.0025 5650 0.8738 -0.1550 1.0288 ... ... 0.311029
0.293022 ... ... 0.0025 0 0.0025 5700 0.9238 -0.1550 1.0788 ... ... 0.326609
0.30522 ... ... 0.0025 0 0.0025 5750 0.9725 -0.1563 1.1288 ... ... 0.327389
0.317236 ... ... 0.0025 0 0.0025 5800 1.0225 -0.1550 1.1775 ... ... 0.342699
0.300628 ... ... 0.0025 -0.0013 0.0013 5850 1.0725 -0.1550 1.2275 ... ... 0.357879
0.31154 ... ... 0.0013 0 0.0013 5900 1.1225 -0.1550 1.2775 ... ... 0.372932
0.322305 ... ... 0.0013 0 0.0013 5950 1.1725 -0.1550 1.3275 ... ... 0.387859
0.33293 ... ... 0.0013 0 0.0013 6000 1.2225 -0.1550 1.3775 ... ... 0.402663
0.343423 ... ... 0.0013 0 0.0013 6050 1.2725 -0.1550 1.4275 ... ... 0.417346
0.353789 ... ... 0.0013 0 0.0013 6100 1.3225 -0.1550 1.4775 ... ... 0.43191
0.364026 ... ... 0.0013 0 0.0013 6150 1.3725 -0.1550 1.5275 ... ... 0.446357
0.374143 ... ... 0.0013 0 0.0013 6200 1.4225 -0.1550 1.5775 ... ... 0.460688
0.384143 ... ... 0.0013 0 0.0013 6250 1.4725 -0.1550 1.6275 ... ... 0.474907
0.394029 ... ... 0.0013 0 0.0013 6300 1.5225 -0.1550 1.6775 ... ... 0.489014
0.4038 ... ... 0.0013 0 0.0013 6350 1.5725 -0.1550 1.7275 ... ... 0.503011
0.41346 ... ... 0.0013 0 0.0013 6400 1.6225 -0.1550 1.7775 ... ... 0.516901
0.42302 ... ... 0.0013 0 0.0013 6450 1.6725 -0.1550 1.8275 ... ... 0.530684
0.432477 ... ... 0.0013 0 0.0013 6500 1.7225 -0.1550 1.8775 ... ... 0.544363
0.441835 ... ... 0.0013 0 0.0013 6550 1.7725 -0.1550 1.9275 ... ... 0.55794
0.451091 ... ... 0.0013 0 0.0013 6600 1.8225 -0.1550 1.9775 ... ... 0.571415
0.460249 ... ... 0.0013 0 0.0013 6650 1.8725 -0.1550 2.0275 ... ... 0.58479
0.469315 ... ... 0.0013 0 0.0013 6700 1.9225 -0.1550 2.0775 ... ... 0.598067
0.478289 ... ... 0.0013 0 0.0013 6750 1.9725 -0.1550 2.1275 ... ... 0.611248
0.487177 ... ... 0.0013 0 0.0013 6800 2.0225 -0.1550 2.1775 ... ... 0.624333
0.49598 ... ... 0.0013 0 0.0013 6850 2.0725 -0.1550 2.2275 ... ... 0.637325
0.504694 ... ... 0.0013 0 0.0013 6900 2.1225 -0.1550 2.2775 ... ... 0.650224
0.513323 ... ... 0.0013 0 0.0013 6950 2.1725 -0.1550 2.3275 ... ... 0.663032
0.52187 ... ... 0.0013 0 0.0013 7000 2.2225 -0.1550 2.3775 ... ... 0.675751
0.530338 ... ... 0.0013 0 0.0013 7050 2.2725 -0.1550 2.4275 ... ... 0.68838
0.538727 ... ... 0.0013 0 0.0013 7100 2.3225 -0.1550 2.4775 ... ... 0.700923
0.547041 ... ... 0.0013 0 0.0013 7150 2.3725 -0.1550 2.5275 ... ... 0.71338

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.