Markets - Grains

Underlying Price: 59.68
Expiration Date: 02/20/26

Quick Links:
Futures Chart
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 38.09 1.10 39.19 20500 0.01 0 0.01 ... ... 6.842157
0 ... ... 37.59 1.10 38.69 21000 0.01 0 0.01 ... ... 6.6938
6.895921 ... ... 37.09 1.10 38.19 21500 0.01 0 0.01 ... ... 6.548987
6.743836 ... ... 36.59 1.10 37.69 22000 0.01 0 0.01 ... ... 6.407496
6.595258 ... ... 36.09 1.10 37.19 22500 0.01 0 0.01 ... ... 6.269225
6.450005 ... ... 35.59 1.10 36.69 23000 0.01 0 0.01 ... ... 6.134028
6.307955 ... ... 35.09 1.10 36.19 23500 0.01 0 0.01 ... ... 6.001768
6.168968 ... ... 34.59 1.10 35.69 24000 0.01 0 0.01 ... ... 5.872315
6.032913 ... ... 34.09 1.10 35.19 24500 0.01 0 0.01 ... ... 5.745547
5.899669 ... ... 33.59 1.10 34.69 25000 0.01 0 0.01 ... ... 5.62135
5.769119 ... ... 33.09 1.10 34.19 25500 0.01 0 0.01 ... ... 5.499597
5.641153 ... ... 32.59 1.10 33.69 26000 0.01 0 0.01 ... ... 5.38017
5.51567 ... ... 32.09 1.10 33.19 26500 0.01 0 0.01 ... ... 5.263013
5.392571 ... ... 31.59 1.10 32.69 27000 0.01 0 0.01 ... ... 5.148037
5.271737 ... ... 31.09 1.10 32.19 27500 0.01 0 0.01 ... ... 5.035159
5.153103 ... ... 30.59 1.10 31.69 28000 0.01 0 0.01 ... ... 4.924298
5.036596 ... ... 30.09 1.10 31.19 28500 0.01 0 0.01 ... ... 4.815377
4.92214 29.83 29.79 29.59 1.10 30.69 29000 0.01 0 0.01 ... ... 4.708324
4.80966 ... ... 29.09 1.10 30.19 29500 0.01 0 0.01 ... ... 4.60303
4.699087 ... ... 28.59 1.10 29.69 30000 0.01 0 0.01 ... ... 4.499459
4.590356 ... ... 28.09 1.10 29.19 30500 0.01 0 0.01 ... ... 4.397564
4.483402 ... ... 27.59 1.10 28.69 31000 0.01 0 0.01 ... ... 4.297289
4.378166 ... ... 27.09 1.10 28.19 31500 0.01 0 0.01 ... ... 4.198585
4.274573 ... ... 26.59 1.10 27.69 32000 0.01 0 0.01 ... ... 4.101391
4.172566 ... ... 26.09 1.10 27.19 32500 0.01 0 0.01 ... ... 4.005654
4.072113 ... ... 25.60 1.09 26.69 33000 0.01 0 0.01 ... ... 3.911299
3.973165 ... ... 25.10 1.09 26.19 33500 0.01 0 0.01 ... ... 3.81828
3.875675 ... ... 24.60 1.09 25.69 34000 0.01 0 0.01 ... ... 3.726582
3.779597 ... ... 24.10 1.09 25.19 34500 0.01 0 0.01 ... ... 3.636162
3.684889 ... ... 23.60 1.09 24.69 35000 0.01 0 0.01 ... ... 3.54698
3.591506 ... ... 23.10 1.09 24.19 35500 0.01 0 0.01 ... ... 3.458996
3.499408 ... ... 22.60 1.09 23.69 36000 0.01 0 0.01 ... ... 3.372171
3.408528 ... ... 22.10 1.09 23.19 36500 0.01 0 0.01 ... ... 3.286428
3.318851 ... ... 21.60 1.09 22.69 37000 0.01 0 0.01 ... ... 3.20176
3.230348 ... ... 21.10 1.09 22.19 37500 0.01 0 0.01 ... ... 3.118148
3.142986 ... ... 20.60 1.09 21.69 38000 0.01 0 0.01 ... ... 3.035561
3.056733 ... ... 20.10 1.09 21.19 38500 0.01 0 0.01 ... ... 2.953968
2.971555 ... ... 19.60 1.09 20.69 39000 0.01 0 0.01 ... ... 2.873338
2.887422 ... ... 19.10 1.09 20.19 39500 0.01 0 0.01 ... ... 2.793613
2.804297 ... ... 18.60 1.09 19.69 40000 0.01 0 0.01 ... ... 2.714786
2.722124 ... ... 18.10 1.09 19.19 40500 0.01 0 0.01 ... ... 2.636838
2.640918 ... ... 17.60 1.09 18.69 41000 0.01 0 0.01 ... ... 2.559743
2.560644 ... ... 17.10 1.09 18.19 41500 0.01 0 0.01 ... ... 2.483475
2.481275 ... ... 16.60 1.09 17.69 42000 0.01 0 0.01 ... ... 2.408005
2.402785 ... ... 16.10 1.09 17.19 42500 0.01 0 0.01 ... ... 2.333253
2.325148 ... ... 15.60 1.09 16.69 43000 0.01 0 0.01 ... ... 2.259249
2.248315 ... ... 15.10 1.09 16.19 43500 0.01 0 0.01 ... ... 2.185975
2.172263 ... ... 14.60 1.09 15.69 44000 0.01 0 0.01 ... ... 2.113407
2.09699 ... ... 14.10 1.09 15.19 44500 0.01 0 0.01 ... ... 2.041552
2.022474 ... ... 13.60 1.09 14.69 45000 0.01 0 0.01 ... ... 1.970296
1.948692 ... ... 13.10 1.09 14.19 45500 0.01 0 0.01 ... ... 1.899676
1.875619 ... ... 12.60 1.09 13.69 46000 0.01 0 0.01 ... ... 1.829672
1.803204 ... ... 12.10 1.09 13.19 46500 0.01 0 0.01 ... ... 1.76026
1.731461 ... ... 11.60 1.09 12.69 47000 0.01 0 0.01 ... ... 1.691376
1.660362 ... ... 11.10 1.09 12.19 47500 0.01 0 0.01 ... ... 1.623041
1.589883 ... ... 10.60 1.09 11.69 48000 0.01 0 0.01 ... ... 1.555252
1.519986 ... ... 10.10 1.09 11.19 48500 0.01 0 0.01 ... ... 1.487967
1.45062 ... ... 9.60 1.09 10.69 49000 0.01 0 0.01 ... ... 1.4211
1.381806 9.31 9.31 9.10 1.09 10.19 49500 0.01 0 0.01 ... ... 1.354679
1.313554 ... ... 8.60 1.09 9.69 50000 0.01 0 0.01 ... ... 1.288736
1.245776 ... ... 8.10 1.09 9.19 50500 0.01 0 0.01 ... ... 1.223164
1.212047 ... ... 7.85 1.09 8.94 50750 0.01 0 0.01 ... ... 1.190505
1.178433 ... ... 7.60 1.09 8.69 51000 0.01 0 0.01 ... ... 1.157937
1.14493 ... ... 7.35 1.09 8.44 51250 0.01 0 0.01 ... ... 1.125458
1.111536 ... ... 7.10 1.09 8.19 51500 0.01 0 0.01 ... ... 1.093072
1.078252 ... ... 6.85 1.09 7.94 51750 0.01 0 0.01 ... ... 1.060768
1.045067 6.80 6.80 6.60 1.09 7.69 52000 0.01 0 0.01 ... ... 1.028519
1.011961 ... ... 6.35 1.09 7.44 52250 0.01 0 0.01 ... ... 0.996342
0.978946 ... ... 6.10 1.09 7.19 52500 0.01 0 0.01 ... ... 0.964232
0.946018 ... ... 5.85 1.09 6.94 52750 0.01 -0.01 0.01 ... ... 0.932186
0.913171 ... ... 5.60 1.09 6.69 53000 0.01 -0.01 0.01 ... ... 0.900185
0.880391 ... ... 5.35 1.09 6.44 53250 0.01 -0.01 0.01 ... ... 0.868239
0.84768 ... ... 5.10 1.09 6.19 53500 0.01 -0.01 0.02 ... ... 0.836342
0.815039 ... ... 4.86 1.08 5.94 53750 0.01 -0.01 0.02 ... ... 0.804486
0.782457 4.98 4.74 4.61 1.08 5.69 54000 0.01 -0.01 0.02 ... ... 0.77264
0.749926 ... ... 4.36 1.08 5.44 54250 0.01 -0.01 0.02 ... ... 0.740829
0.717402 ... ... 4.11 1.08 5.19 54500 0.01 -0.01 0.02 ... ... 0.709049
0.684947 ... ... 3.86 1.08 4.94 54750 0.01 -0.02 0.02 ... ... 0.67728
0.652522 4.65 4.50 3.61 1.08 4.69 55000 0.01 -0.02 0.02 0.03 0.01 0.645466
0.620093 ... ... 3.37 1.07 4.44 55250 0.01 -0.02 0.03 ... ... 0.613687
0.587659 ... ... 3.12 1.07 4.19 55500 0.01 -0.03 0.03 ... ... 0.58189
0.555251 ... ... 2.88 1.06 3.94 55750 0.01 -0.03 0.04 ... ... 0.550011
0.522796 ... ... 2.63 1.06 3.69 56000 0.01 -0.04 0.05 0.02 0.02 0.518132
0.53684 ... ... 2.39 1.05 3.44 56250 0.01 -0.05 0.06 ... ... 0.534204
0.502024 ... ... 2.16 1.04 3.19 56500 0.02 -0.05 0.07 ... ... 0.531919
0.497152 2.06 2.06 1.93 1.02 2.95 56750 0.02 -0.07 0.09 0.04 0.04 0.495577
0.460381 2.11 2.11 1.70 1 2.70 57000 0.02 -0.10 0.11 0.06 0.06 0.459018
0.445191 ... ... 1.49 0.97 2.45 57250 0.02 -0.13 0.15 ... ... 0.444211
0.406527 1.53 1.40 1.28 0.92 2.20 57500 0.02 -0.17 0.19 0.13 0.13 0.405703
0.39875 ... ... 1.09 0.87 1.96 57750 0.03 -0.22 0.25 0.18 0.18 0.398205
0.36947 1.18 1.02 0.92 0.80 1.72 58000 0.04 -0.30 0.33 0.24 0.09 0.369063
0.365807 ... ... 0.77 0.72 1.49 58250 0.06 -0.37 0.43 ... ... 0.365548
0.349087 ... ... 0.63 0.63 1.26 58500 0.08 -0.47 0.54 0.32 0.13 0.348913
0.346924 0.48 0.48 0.51 0.54 1.05 58750 0.12 -0.56 0.67 0.49 0.48 0.346815
0.339352 0.85 0.40 0.42 0.43 0.85 59000 0.17 -0.66 0.83 0.19 0.16 0.339285
0.338697 ... ... 0.33 0.34 0.67 59250 0.24 -0.75 0.99 0.63 0.49 0.338659
0.33666 0.51 0.23 0.26 0.26 0.52 59500 0.34 -0.84 1.17 1.06 0.39 0.336646
0.340132 0.37 0.26 0.21 0.18 0.39 59750 0.46 -0.91 1.37 ... ... 0.340138
0.340962 0.33 0.13 0.17 0.12 0.29 60000 0.61 -0.97 1.58 1.29 0.86 0.340989
0.344565 ... ... 0.13 0.08 0.21 60250 0.78 -1.02 1.79 ... ... 0.344618
0.349315 0.14 0.09 0.11 0.04 0.15 60500 0.97 -1.05 2.02 ... ... 0.349401
0.359721 ... ... ... ... 0.11 60750 1.18 ... ... ... ... 0.359854
0.369112 0.07 0.07 0.07 0.01 0.08 61000 1.40 -1.08 2.48 ... ... 0.369311
0.381659 ... ... ... ... 0.06 61250 1.62 ... ... ... ... 0.372542
0.393122 0.03 0.02 0.05 -0.01 0.04 61500 1.86 -1.10 2.96 ... ... 0.393539
0.411013 ... ... 0.03 -0.01 0.02 62000 2.34 -1.10 3.44 ... ... 0.411888
0.457375 ... ... 0.02 -0.01 0.02 62500 2.84 -1.10 3.93 ... ... 0.458784
0.490926 0.01 0.01 0.02 -0.01 0.01 63000 3.33 -1.10 4.43 ... ... 0.493293
0.551343 ... ... 0.01 0 0.01 63500 3.83 -1.09 4.92 ... ... 0.554309
0.610408 ... ... 0.01 0 0.01 64000 4.33 -1.09 5.42 ... ... 0.614008
0.668238 ... ... 0.01 0 0.01 64500 4.83 -1.09 5.92 ... ... 0.618554
0.664729 0.01 0.01 0.01 0 0.01 65000 5.33 -1.09 6.42 ... ... 0.672747
0.716858 ... ... 0.01 0 0.01 65500 5.83 -1.09 6.92 ... ... 0.72612
0.768123 ... ... 0.01 0 0.01 66000 6.33 -1.09 7.42 ... ... 0.778719
0.818633 ... ... 0.01 0 0.01 66500 6.83 -1.09 7.92 ... ... 0.830634
0.868407 ... ... 0.01 0 0.01 67000 7.33 -1.09 8.42 ... ... 0.881856
0.917485 ... ... 0.01 0 0.01 67500 7.83 -1.09 8.92 ... ... 0.932453
0.965912 ... ... 0.01 0 0.01 68000 8.33 -1.09 9.42 ... ... 0.982448
1.013708 ... ... 0.01 0 0.01 68500 8.83 -1.09 9.92 ... ... 1.031871
1.060912 ... ... 0.01 0 0.01 69000 9.33 -1.09 10.42 ... ... 1.080753
1.107518 ... ... 0.01 0 0.01 69500 9.83 -1.09 10.92 ... ... 1.129085
1.153584 ... ... 0.01 0 0.01 70000 10.33 -1.09 11.42 ... ... 1.176923
1.199132 ... ... 0.01 0 0.01 70500 10.83 -1.09 11.92 ... ... 1.224289
1.244171 ... ... 0.01 0 0.01 71000 11.33 -1.09 12.42 ... ... 1.271191
1.288653 ... ... 0.01 0 0.01 71500 11.83 -1.09 12.92 ... ... 1.317621
1.332682 ... ... 0.01 0 0.01 72000 12.33 -1.09 13.42 ... ... 1.363584
1.376275 ... ... 0.01 0 0.01 72500 12.83 -1.09 13.92 ... ... 1.409133
1.41942 ... ... 0.01 0 0.01 73000 13.33 -1.09 14.42 ... ... 1.454297
1.462074 ... ... 0.01 0 0.01 73500 13.83 -1.09 14.92 ... ... 1.499064
1.504295 ... ... 0.01 0 0.01 74000 14.33 -1.09 15.42 ... ... 1.543428
1.546109 ... ... 0.01 0 0.01 74500 14.83 -1.09 15.92 ... ... 1.587382
1.58756 ... ... 0.01 0 0.01 75000 15.33 -1.09 16.42 ... ... 1.630966
1.628615 ... ... 0.01 0 0.01 75500 15.83 -1.09 16.92 ... ... 1.67419
1.669236 ... ... 0.01 0 0.01 76000 16.33 -1.09 17.42 ... ... 1.717063
1.709483 ... ... 0.01 0 0.01 76500 16.83 -1.09 17.92 ... ... 1.759594
1.749365 ... ... 0.01 0 0.01 77000 17.33 -1.09 18.42 ... ... 1.801809
1.788891 ... ... 0.01 0 0.01 77500 17.83 -1.09 18.92 ... ... 1.843666
1.828071 ... ... 0.01 0 0.01 78000 18.33 -1.09 19.42 ... ... 1.885193
1.866917 ... ... 0.01 0 0.01 78500 18.83 -1.09 19.92 ... ... 1.926405
1.905402 ... ... 0.01 0 0.01 79000 19.33 -1.09 20.42 ... ... 1.967307
1.943559 ... ... 0.01 0 0.01 79500 19.83 -1.09 20.92 ... ... 2.007907
1.981397 ... ... 0.01 0 0.01 80000 20.33 -1.09 21.42 ... ... 2.048209
2.01892 ... ... 0.01 0 0.01 80500 20.83 -1.09 21.92 ... ... 2.08822
2.056135 ... ... 0.01 0 0.01 81000 21.33 -1.09 22.42 ... ... 2.127944
2.093047 ... ... 0.01 0 0.01 81500 21.83 -1.09 22.92 ... ... 2.167366
2.129622 ... ... 0.01 0 0.01 82000 22.33 -1.09 23.42 ... ... 2.2065
2.165898 ... ... 0.01 0 0.01 82500 22.83 -1.09 23.92 ... ... 2.245363
2.201913 ... ... 0.01 0 0.01 83000 23.33 -1.09 24.42 ... ... 2.283959
2.237651 ... ... 0.01 0 0.01 83500 23.83 -1.09 24.92 ... ... 2.322304
2.273114 ... ... 0.01 0 0.01 84000 24.33 -1.09 25.42 ... ... 2.360395
2.308306 ... ... 0.01 0 0.01 84500 24.83 -1.09 25.91 ... ... 2.398232
2.343232 ... ... 0.01 0 0.01 85000 25.33 -1.09 26.41 ... ... 2.43582
2.377888 ... ... 0.01 0 0.01 85500 25.83 -1.09 26.91 ... ... 2.473162
2.41225 ... ... 0.01 0 0.01 86000 26.33 -1.09 27.41 ... ... 2.510262
2.446356 ... ... ... ... 0.01 86500 26.83 ... ... ... ... 2.54712
2.480213 ... ... ... ... 0.01 87000 27.33 ... ... ... ... 2.58372
2.513824 ... ... ... ... 0.01 87500 27.83 ... ... ... ... 2.620089
2.678402 ... ... 0.01 0 0.01 90000 30.33 -1.09 31.41 ... ... 2.798581
3.283625 ... ... 0.01 0 0.01 100000 40.33 -1.09 41.41 ... ... 3.462603

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 LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.