DairyVisor Data

Markets - Grains

Underlying Price: 1182'0
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
0.572028 ... ... 307'2 4'6 312'0 8700 0'1 0'0 0'1 ... ... 0.435004
0.550659 ... ... 297'2 4'6 302'0 8800 0'1 0'0 0'1 ... ... 0.420163
0.529535 ... ... 287'2 4'6 292'0 8900 0'1 0'0 0'1 ... ... 0.405458
0.508651 ... ... 277'2 4'6 282'0 9000 0'1 0'0 0'1 ... ... 0.390885
0.488002 ... ... 267'2 4'6 272'0 9100 0'1 0'0 0'1 ... ... 0.37644
0.467582 ... ... 257'2 4'6 262'0 9200 0'1 0'0 0'1 ... ... 0.362112
0.447387 ... ... 247'2 4'6 252'0 9300 0'1 0'0 0'1 ... ... 0.347903
0.42741 ... ... 237'2 4'6 242'0 9400 0'1 0'0 0'1 ... ... 0.333807
0.407647 ... ... 227'2 4'6 232'0 9500 0'1 0'0 0'1 ... ... 0.31982
0.388094 ... ... 217'2 4'6 222'0 9600 0'1 0'0 0'1 ... ... 0.305925
0.368746 ... ... 207'2 4'6 212'0 9700 0'1 0'0 0'1 ... ... 0.29213
0.349599 ... ... 197'2 4'6 202'0 9800 0'1 0'0 0'1 ... ... 0.278435
0.330648 ... ... 187'2 4'6 192'0 9900 0'1 0'0 0'1 ... ... 0.264822
0.31189 ... ... 177'2 4'6 182'0 10000 0'1 0'0 0'1 0'1 0'1 0.251284
0.29332 ... ... 167'2 4'6 172'0 10100 0'1 0'0 0'1 ... ... 0.237828
0.274936 ... ... 157'2 4'6 162'0 10200 0'1 -0'1 0'2 ... ... 0.224441
0.256732 ... ... 147'2 4'6 152'0 10300 0'2 0'0 0'2 ... ... 0.229787
0.238705 ... ... 137'3 4'5 142'0 10400 0'2 -0'1 0'3 ... ... 0.215569
0.229011 ... ... 127'4 4'5 132'1 10500 0'2 -0'2 0'4 0'3 0'3 0.201389
0.218271 ... ... 117'5 4'5 122'2 10600 0'3 -0'2 0'5 ... ... 0.198284
0.206645 ... ... 107'7 4'4 112'3 10700 0'4 -0'3 0'7 0'4 0'4 0.191837
0.194238 ... ... 98'1 4'3 102'4 10800 0'6 -0'3 1'1 ... ... 0.189134
0.189659 ... ... 88'5 4'2 92'7 10900 1'0 -0'5 1'5 0'7 0'7 0.182641
0.181863 ... ... 79'2 4'0 83'2 11000 1'4 -0'6 2'2 1'6 1'2 0.180624
0.177104 ... ... 70'1 3'6 73'7 11100 2'0 -1'1 3'1 2'3 1'6 0.17421
0.173043 ... ... 61'3 3'3 64'6 11200 3'0 -1'3 4'3 3'5 2'4 0.173479
0.171872 ... ... 53'2 2'7 56'1 11300 4'2 -1'7 6'1 5'0 3'4 0.171004
0.17126 50'5 50'5 45'4 2'4 48'0 11400 6'1 -2'2 8'3 8'2 5'1 0.170951
0.170111 ... ... 38'4 1'7 40'3 11500 8'4 -2'6 11'2 9'7 7'3 0.170204
0.17124 33'6 30'6 32'1 1'4 33'5 11600 11'5 -3'2 14'7 15'0 10'4 0.170526
0.17152 32'0 25'6 26'3 1'1 27'4 11700 15'4 -3'5 19'1 17'5 13'5 0.171156
0.171866 26'3 19'3 21'3 0'6 22'1 11800 20'1 -4'0 24'1 23'5 17'1 0.171807
0.172231 21'3 15'7 17'2 0'2 17'4 11900 25'4 -4'3 29'7 27'5 22'4 0.172469
0.173867 17'1 11'6 13'5 0'1 13'6 12000 31'5 -4'6 36'3 35'4 35'0 0.173356
0.175175 13'5 9'3 10'6 -0'1 10'5 12100 38'4 -4'7 43'3 39'4 39'4 0.174957
0.176775 10'3 7'7 8'3 -0'2 8'1 12200 46'0 -5'0 51'0 ... ... 0.176901
0.178238 8'0 6'0 6'4 -0'3 6'1 12300 54'0 -5'1 59'1 ... ... 0.178796
0.180554 6'3 4'0 5'0 -0'3 4'5 12400 62'4 -5'1 67'5 ... ... 0.181676
0.183414 5'0 3'0 3'7 -0'3 3'4 12500 71'3 -5'0 76'3 ... ... 0.185287
0.186057 3'1 2'3 3'0 -0'3 2'5 12600 80'4 -5'0 85'4 ... ... 0.188947
0.192355 2'5 1'7 2'3 -0'2 2'1 12700 89'7 -5'0 94'7 90'6 90'6 0.193826
0.195836 2'1 2'0 2'0 -0'3 1'5 12800 99'3 -5'0 104'3 ... ... 0.198523
0.199528 1'4 1'3 1'5 -0'3 1'2 12900 109'0 -5'0 114'0 ... ... 0.203846
0.209154 1'2 1'0 1'2 -0'1 1'1 13000 118'6 -5'0 123'6 ... ... 0.210951
0.212736 1'1 1'1 1'1 -0'2 0'7 13100 128'5 -4'7 133'4 ... ... 0.221213
0.219714 ... ... 0'7 -0'1 0'6 13200 138'4 -4'7 143'3 ... ... 0.230796
0.225357 0'5 0'5 0'6 -0'1 0'5 13300 148'3 -4'6 153'1 ... ... 0.239678
0.229349 0'5 0'5 0'5 -0'1 0'4 13400 158'2 -4'7 163'1 ... ... 0.247821
0.240762 ... ... 0'5 -0'1 0'4 13500 168'1 -4'7 173'0 ... ... 0.255168
0.242034 ... ... 0'4 -0'1 0'3 13600 178'1 -4'6 182'7 ... ... 0.268934
0.252792 ... ... 0'4 -0'1 0'3 13700 188'1 -4'6 192'7 ... ... 0.282598
0.263413 0'3 0'3 0'3 0'0 0'3 13800 198'0 -4'7 202'7 ... ... 0.288875
0.260086 ... ... 0'3 -0'1 0'2 13900 208'0 -4'6 212'6 ... ... 0.302349
0.270038 0'2 0'2 0'3 -0'1 0'2 14000 218'0 -4'6 222'6 ... ... 0.315728
0.279874 ... ... 0'2 0'0 0'2 14100 228'0 -4'6 232'6 ... ... 0.329012
0.267759 ... ... 0'2 -0'1 0'1 14200 238'0 -4'6 242'6 ... ... 0.342204
0.276786 ... ... 0'2 -0'1 0'1 14300 248'0 -4'6 252'6 ... ... 0.355303
0.28572 ... ... 0'1 0'0 0'1 14400 258'0 -4'6 262'6 ... ... 0.368313
0.294567 ... ... 0'1 0'0 0'1 14500 268'0 -4'6 272'6 ... ... 0.381234
0.303322 ... ... 0'1 0'0 0'1 14600 278'0 -4'6 282'6 ... ... 0.394067
0.311979 ... ... 0'1 0'0 0'1 14700 288'0 -4'6 292'6 ... ... 0.406813
0.320551 ... ... 0'1 0'0 0'1 14800 298'0 -4'6 302'6 ... ... 0.419474
0.329038 ... ... 0'1 0'0 0'1 14900 308'0 -4'6 312'6 ... ... 0.432051
0.337449 ... ... 0'1 0'0 0'1 15000 318'0 -4'6 322'6 ... ... 0.444545
0.345782 ... ... 0'1 0'0 0'1 15100 328'0 -4'6 332'6 ... ... 0.456957
0.354028 ... ... 0'1 0'0 0'1 15200 338'0 -4'6 342'6 ... ... 0.469288
0.362199 ... ... 0'1 0'0 0'1 15300 348'0 -4'6 352'6 ... ... 0.48154

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.