DairyVisor Data

Markets - Grains

Underlying Price: 349
Expiration Date: 05/24/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
1.446668 ... ... 186.9 -2.9 184 16500 0.1 0 0.1 ... ... 1.069303
1.388423 ... ... 181.9 -2.9 179 17000 0.1 0 0.1 ... ... 1.029198
1.331936 ... ... 176.9 -2.9 174 17500 0.1 0 0.1 ... ... 0.990235
1.277104 ... ... 171.9 -2.9 169 18000 0.1 0 0.1 ... ... 0.952331
1.223833 ... ... 166.9 -2.9 164 18500 0.1 0 0.1 ... ... 0.915438
1.172035 ... ... 161.9 -2.9 159 19000 0.1 0 0.1 ... ... 0.879498
1.121629 ... ... 156.9 -2.9 154 19500 0.1 0 0.1 ... ... 0.844457
1.072542 ... ... 151.9 -2.9 149 20000 0.1 0 0.1 ... ... 0.810249
1.024706 ... ... 146.9 -2.9 144 20500 0.1 0 0.1 ... ... 0.776841
0.978057 ... ... 141.9 -2.9 139 21000 0.1 0 0.1 ... ... 0.744192
0.932538 ... ... 136.9 -2.9 134 21500 0.1 0 0.1 ... ... 0.71226
0.888095 ... ... 131.9 -2.9 129 22000 0.1 0 0.1 ... ... 0.680993
0.844678 ... ... 126.9 -2.9 124 22500 0.1 0 0.1 ... ... 0.65037
0.802239 ... ... 121.9 -2.9 119 23000 0.1 0 0.1 ... ... 0.620359
0.760735 ... ... 116.9 -2.9 114 23500 0.1 0 0.1 ... ... 0.590923
0.720125 ... ... 111.9 -2.9 109 24000 0.1 0 0.1 ... ... 0.56203
0.680371 ... ... 106.9 -2.9 104 24500 0.1 0 0.1 ... ... 0.533659
0.641435 ... ... 101.9 -2.9 99 25000 0.1 0 0.1 ... ... 0.50577
0.603285 ... ... 96.9 -2.9 94 25500 0.1 0 0.1 ... ... 0.478339
0.565889 ... ... 91.9 -2.9 89 26000 0.1 0 0.1 ... ... 0.451356
0.529218 ... ... 86.9 -2.9 84 26500 0.1 0 0.1 ... ... 0.424777
0.493244 ... ... 81.9 -2.9 79 27000 0.1 0 0.1 ... ... 0.398583
0.457939 ... ... 76.9 -2.9 74 27500 0.1 0 0.1 ... ... 0.37275
0.423279 ... ... 71.9 -2.9 69 28000 0.1 0 0.1 ... ... 0.347255
0.389241 ... ... 66.9 -2.9 64 28500 0.1 -0.1 0.1 ... ... 0.322073
0.355801 ... ... 61.9 -2.9 59 29000 0.1 0 0.1 ... ... 0.323608
0.335316 ... ... 57 -2.9 54.1 29500 0.1 -0.1 0.2 ... ... 0.297179
0.302819 ... ... 52 -3 49.1 30000 0.2 0 0.2 ... ... 0.286936
0.290036 ... ... 47.1 -2.9 44.2 30500 0.2 -0.1 0.3 ... ... 0.271537
0.272699 ... ... 42.2 -2.9 39.3 31000 0.3 -0.1 0.4 ... ... 0.261021
0.257526 ... ... 37.4 -3 34.4 31500 0.5 -0.1 0.5 0.7 0.6 0.250543
0.246066 ... ... 32.6 -3 29.7 32000 0.7 -0.1 0.8 0.9 0.9 0.242246
0.237273 ... ... 28.1 -3 25.1 32500 1.1 -0.1 1.2 1.5 1.1 0.235431
0.234235 ... ... 23.8 -3 20.8 33000 1.8 -0.1 1.9 3 1.9 0.233611
0.231102 ... ... 19.8 -3 16.8 33500 2.8 -0.1 2.9 3.5 2.8 0.231226
0.230382 ... ... 16.2 -3 13.2 34000 4.3 0 4.3 5.9 4.3 0.231025
0.232467 ... ... 13 -2.8 10.2 34500 6.2 0.2 6.1 8.4 6 0.232074
0.234776 7.6 7.2 10.2 -2.5 7.7 35000 8.7 0.4 8.3 8.7 8.5 0.233436
0.236268 5.8 5.3 7.8 -2.2 5.7 35500 11.7 0.8 10.9 ... ... 0.236863
0.239658 4.4 3.8 6 -1.9 4.1 36000 15.1 1.1 14 ... ... 0.239228
0.244081 3.1 3.1 4.5 -1.5 3 36500 18.9 1.4 17.5 ... ... 0.244206
0.248667 2.4 2.1 3.3 -1.2 2.1 37000 23.1 1.7 21.4 ... ... 0.249534
0.254272 1.6 1.4 2.5 -1 1.5 37500 27.5 2 25.5 ... ... 0.256182
0.261968 ... ... 1.8 -0.7 1.1 38000 32 2.2 29.8 ... ... 0.262187
0.268824 ... ... 1.3 -0.5 0.8 38500 36.7 2.4 34.4 ... ... 0.270402
0.272263 ... ... 1 -0.4 0.6 39000 41.5 2.6 39 ... ... 0.280753
0.278897 ... ... 0.7 -0.3 0.4 39500 46.4 2.7 43.7 ... ... 0.291375
0.286723 ... ... 0.6 -0.3 0.3 40000 51.2 2.7 48.6 ... ... 0.297356
0.299009 ... ... 0.4 -0.2 0.3 40500 56.2 2.8 53.4 ... ... 0.314043
0.308644 ... ... 0.3 -0.1 0.2 41000 61.1 2.8 58.3 ... ... 0.32939
0.314852 ... ... 0.3 -0.1 0.2 41500 66.1 2.8 63.3 ... ... 0.343339
0.333273 0.2 0.2 0.2 -0.1 0.2 42000 71.1 2.9 68.2 ... ... 0.366344
0.333318 ... ... 0.2 -0.1 0.1 42500 76 2.9 73.2 ... ... 0.378539
0.350332 ... ... 0.2 -0.1 0.1 43000 81 2.9 78.2 ... ... 0.40103
0.367038 ... ... 0.1 0 0.1 43500 86 2.9 83.1 ... ... 0.423263
0.354326 ... ... 0.1 -0.1 0.1 44000 91 2.9 88.1 ... ... 0.445246
0.369493 ... ... 0.1 -0.1 0.1 44500 96 2.9 93.1 ... ... 0.466984
0.384417 ... ... 0.1 -0.1 0.1 45000 101 2.9 98.1 ... ... 0.488482
0.399109 ... ... 0.1 0 0.1 45500 106 2.9 103.1 ... ... 0.509747
0.413571 ... ... 0.1 0 0.1 46000 111 2.9 108.1 ... ... 0.530782
0.427817 ... ... 0.1 0 0.1 46500 116 2.9 113.1 ... ... 0.551594
0.441855 ... ... 0.1 0 0.1 47000 121 2.9 118.1 ... ... 0.572187
0.45569 ... ... 0.1 0 0.1 47500 126 2.9 123.1 ... ... 0.592566
0.469318 ... ... 0.1 0 0.1 48000 131 2.9 128.1 ... ... 0.612735
0.482762 ... ... 0.1 0 0.1 48500 136 2.9 133.1 ... ... 0.632699
0.496028 ... ... 0.1 0 0.1 49000 141 2.9 138.1 ... ... 0.652462
0.509117 ... ... 0.1 0 0.1 49500 146 2.9 143.1 ... ... 0.672028
0.522022 ... ... 0.1 0 0.1 50000 151 2.9 148.1 ... ... 0.691402
0.534759 ... ... 0.1 0 0.1 50500 156 2.9 153.1 ... ... 0.710587
0.547334 ... ... 0.1 0 0.1 51000 161 2.9 158.1 ... ... 0.729586
0.559751 ... ... 0.1 0 0.1 51500 166 2.9 163.1 ... ... 0.748405
0.572021 ... ... 0.1 0 0.1 52000 171 2.9 168.1 ... ... 0.767045
0.584133 ... ... 0.1 0 0.1 52500 176 2.9 173.1 ... ... 0.785512
0.596097 ... ... 0.1 0 0.1 53000 181 2.9 178.1 ... ... 0.803808

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.