Markets - Grains

Underlying Price: 4.7775
Expiration Date: 06/21/24

Quick Links:
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.422752 ... ... 1.2225 0.1550 1.3775 3400 0.0013 -0.0013 0.0025 ... ... 0.286626
0.404549 ... ... ... ... 1.3275 3450 0.0013 ... ... ... ... 0.275502
0.386615 ... ... 1.1225 0.1550 1.2775 3500 0.0013 -0.0025 0.0038 ... ... 0.26451
0.368943 ... ... 1.0725 0.1550 1.2275 3550 0.0013 -0.0038 0.0050 ... ... 0.253638
0.351524 ... ... 1.0238 0.1538 1.1775 3600 0.0013 -0.0038 0.0050 ... ... 0.242887
0.334352 ... ... 0.9738 0.1538 1.1275 3650 0.0025 -0.0038 0.0063 ... ... 0.25406
0.317419 ... ... 0.9250 0.1525 1.0775 3700 0.0025 -0.0050 0.0075 ... ... 0.242728
0.300718 ... ... 0.8763 0.1513 1.0275 3750 0.0025 -0.0063 0.0088 ... ... 0.231501
0.284244 ... ... 0.8275 0.1500 0.9775 3800 0.0038 -0.0075 0.0113 ... ... 0.234019
0.273983 ... ... 0.7800 0.1488 0.9288 3850 0.0050 -0.0088 0.0138 ... ... 0.233003
0.257893 ... ... 0.7338 0.1450 0.8788 3900 0.0063 -0.0100 0.0163 ... ... 0.229782
0.24755 ... ... 0.6875 0.1425 0.8300 3950 0.0075 -0.0125 0.0200 ... ... 0.225004
0.23697 ... ... 0.6425 0.1388 0.7813 4000 0.0088 -0.0163 0.0250 ... ... 0.219039
0.230757 ... ... 0.6000 0.1338 0.7338 4050 0.0113 -0.0200 0.0313 ... ... 0.217445
0.227557 ... ... 0.5575 0.1300 0.6875 4100 0.0138 -0.0250 0.0388 0.0375 0.0375 0.213772
0.222707 ... ... 0.5163 0.1250 0.6413 4150 0.0175 -0.0313 0.0488 ... ... 0.212389
0.219619 ... ... 0.4775 0.1188 0.5963 4200 0.0225 -0.0363 0.0588 ... ... 0.212126
0.217522 ... ... 0.4413 0.1113 0.5525 4250 0.0288 -0.0438 0.0725 0.0663 0.0263 0.212254
0.215877 ... ... 0.4063 0.1038 0.5100 4300 0.0363 -0.0500 0.0863 0.0863 0.0863 0.212354
0.214328 ... ... 0.3725 0.0963 0.4688 4350 0.0450 -0.0575 0.1025 ... ... 0.212189
0.214615 0.4350 0.4313 0.3425 0.0875 0.4300 4400 0.0563 -0.0650 0.1213 0.1238 0.1138 0.213603
0.216092 ... ... 0.3125 0.0813 0.3938 4450 0.0700 -0.0713 0.1413 0.1425 0.1425 0.216006
0.218362 0.3563 0.2775 0.2850 0.0750 0.3600 4500 0.0850 -0.0788 0.1638 0.1650 0.1050 0.217389
0.219632 0.2488 0.2488 0.2588 0.0688 0.3275 4550 0.1025 -0.0838 0.1863 0.1800 0.1000 0.219448
0.221514 0.2363 0.2313 0.2338 0.0638 0.2975 4600 0.1213 -0.0900 0.2113 0.2125 0.1150 0.220539
0.222478 ... ... 0.2113 0.0575 0.2688 4650 0.1425 -0.0963 0.2388 0.2338 0.2200 0.222209
0.222616 0.1900 0.1888 0.1900 0.0513 0.2413 4700 0.1650 -0.1013 0.2663 0.2000 0.1625 0.223007
0.223366 ... ... 0.1700 0.0463 0.2163 4750 0.1888 -0.1075 0.2963 0.2000 0.1900 0.223012
0.223359 0.1875 0.1475 0.1525 0.0400 0.1925 4800 0.2150 -0.1138 0.3288 0.3263 0.2100 0.223647
0.224021 0.1750 0.1750 0.1363 0.0350 0.1713 4850 0.2425 -0.1188 0.3613 ... ... 0.223572
0.225426 0.1600 0.1163 0.1213 0.0313 0.1525 4900 0.2738 -0.1225 0.3963 ... ... 0.225622
0.226281 ... ... 0.1088 0.0263 0.1350 4950 0.3063 -0.1263 0.4325 ... ... 0.227145
0.228123 0.1300 0.0900 0.0963 0.0238 0.1200 5000 0.3400 -0.1300 0.4700 ... ... 0.228227
0.229656 ... ... 0.0850 0.0213 0.1063 5050 0.3763 -0.1325 0.5088 ... ... 0.23047
0.230985 0.0925 0.0750 0.0763 0.0175 0.0938 5100 0.4138 -0.1363 0.5500 ... ... 0.232568
0.232228 ... ... 0.0675 0.0150 0.0825 5150 0.4525 -0.1388 0.5913 ... ... 0.234658
0.235266 ... ... 0.0600 0.0138 0.0738 5200 0.4925 -0.1400 0.6325 ... ... 0.236889
0.236873 ... ... 0.0538 0.0113 0.0650 5250 0.5338 -0.1425 0.6763 ... ... 0.239445
0.238905 ... ... 0.0488 0.0088 0.0575 5300 0.5750 -0.1450 0.7200 ... ... 0.240592
0.241604 ... ... 0.0438 0.0075 0.0513 5350 0.6188 -0.1463 0.7650 ... ... 0.244359
0.243033 ... ... 0.0388 0.0063 0.0450 5400 0.6625 -0.1475 0.8100 ... ... 0.247008
0.245465 ... ... 0.0350 0.0050 0.0400 5450 0.7075 -0.1488 0.8563 ... ... 0.250799
0.249271 0.0325 0.0300 0.0325 0.0038 0.0363 5500 0.7525 -0.1500 0.9025 ... ... 0.253612
0.252151 0.0350 0.0350 0.0288 0.0038 0.0325 5550 0.7988 -0.1513 0.9500 ... ... 0.258025
0.254027 ... ... 0.0263 0.0025 0.0288 5600 0.8450 -0.1525 0.9975 ... ... 0.261661
0.257957 ... ... 0.0250 0.0013 0.0263 5650 0.8925 -0.1525 1.0450 ... ... 0.267445
0.264467 ... ... 0.0225 0.0025 0.0250 5700 0.9400 -0.1525 1.0925 ... ... 0.272716
0.267102 ... ... 0.0213 0.0013 0.0225 5750 0.9888 -0.1525 1.1413 ... ... 0.280698
0.272657 ... ... 0.0200 0.0013 0.0213 5800 1.0363 -0.1525 1.1888 ... ... 0.285084
0.273837 ... ... 0.0175 0.0013 0.0188 5850 1.0850 -0.1525 1.2375 ... ... 0.292455
0.278339 ... ... 0.0163 0.0013 0.0175 5900 1.1325 -0.1538 1.2863 ... ... 0.295935
0.282382 ... ... 0.0150 0.0013 0.0163 5950 1.1813 -0.1538 1.3350 ... ... 0.302706
0.285942 ... ... 0.0150 0 0.0150 6000 1.2300 -0.1538 1.3838 ... ... 0.309239
0.293999 ... ... 0.0138 0.0013 0.0150 6050 1.2800 -0.1525 1.4325 ... ... 0.319557
0.296841 ... ... 0.0125 0.0013 0.0138 6100 1.3288 -0.1538 1.4825 ... ... 0.325759
0.299126 ... ... 0.0113 0.0013 0.0125 6150 1.3775 -0.1538 1.5313 ... ... 0.331739
0.306677 ... ... 0.0113 0.0013 0.0125 6200 1.4263 -0.1550 1.5813 ... ... 0.337497
0.308152 ... ... 0.0100 0.0013 0.0113 6250 1.4763 -0.1538 1.6300 ... ... 0.347464
0.308932 ... ... 0.0100 0 0.0100 6300 1.5250 -0.1550 1.6800 ... ... 0.35293
0.316003 ... ... 0.0088 0.0013 0.0100 6350 1.5750 -0.1538 1.7288 ... ... 0.362746
0.315783 ... ... 0.0088 0 0.0088 6400 1.6238 -0.1550 1.7788 ... ... 0.367936
0.322577 ... ... 0.0088 0 0.0088 6450 1.6738 -0.1550 1.8288 ... ... 0.377614
0.321193 ... ... 0.0075 0 0.0075 6500 1.7238 -0.1538 1.8775 ... ... 0.387219
0.327715 ... ... 0.0075 0 0.0075 6550 1.7738 -0.1538 1.9275 ... ... 0.396752
0.334164 ... ... 0.0075 0 0.0075 6600 1.8225 -0.1550 1.9775 ... ... 0.401568
0.331167 ... ... 0.0063 0 0.0063 6650 1.8725 -0.1550 2.0275 ... ... 0.410977
0.33735 ... ... 0.0063 0 0.0063 6700 1.9225 -0.1550 2.0775 ... ... 0.420318
0.343466 ... ... 0.0063 0 0.0063 6750 1.9725 -0.1550 2.1275 ... ... 0.429591
0.349518 ... ... 0.0063 0 0.0063 6800 2.0225 -0.1550 2.1775 ... ... 0.438798
0.344277 ... ... 0.0063 -0.0013 0.0050 6850 2.0725 -0.1550 2.2275 ... ... 0.44794
0.350068 ... ... 0.0050 0 0.0050 6900 2.1225 -0.1550 2.2775 ... ... 0.457017
0.3558 ... ... 0.0050 0 0.0050 6950 2.1725 -0.1550 2.3275 ... ... 0.466031
0.361476 ... ... 0.0050 0 0.0050 7000 2.2225 -0.1550 2.3775 ... ... 0.474983
0.367097 ... ... 0.0050 0 0.0050 7050 2.2725 -0.1550 2.4275 ... ... 0.483873
0.372663 ... ... 0.0050 0 0.0050 7100 2.3225 -0.1550 2.4775 ... ... 0.492702
0.363944 ... ... 0.0050 -0.0013 0.0038 7150 2.3725 -0.1550 2.5275 ... ... 0.501472

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.