DairyVisor Data

Markets - Grains

Underlying Price: 622'4
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 ... ... 334'2 0'0 334'2 2700 0'1 0'0 0'1 ... ... 1.282011
0 ... ... 324'2 0'0 324'2 2800 0'1 0'0 0'1 ... ... 1.229364
0 ... ... 314'2 0'0 314'2 2900 0'1 0'0 0'1 ... ... 1.178545
0 ... ... 304'2 0'0 304'2 3000 0'1 0'0 0'1 ... ... 1.129421
0 ... ... 294'2 0'0 294'2 3100 0'1 0'0 0'1 ... ... 1.081883
0 ... ... 284'2 0'0 284'2 3200 0'1 0'0 0'1 ... ... 1.035822
0 ... ... 274'2 0'0 274'2 3300 0'1 0'0 0'1 ... ... 0.991126
0 ... ... 264'2 0'0 264'2 3400 0'1 0'0 0'1 ... ... 0.947718
0 ... ... 254'2 0'0 254'2 3500 0'1 0'0 0'1 ... ... 0.905519
0 ... ... 244'2 0'0 244'2 3600 0'1 0'0 0'1 ... ... 0.864447
0 ... ... 234'2 0'0 234'2 3700 0'1 0'0 0'1 ... ... 0.824425
0 ... ... 224'2 0'0 224'2 3800 0'1 0'0 0'1 ... ... 0.785404
0 ... ... 214'2 0'0 214'2 3900 0'1 0'0 0'1 ... ... 0.74732
0 ... ... 204'2 0'0 204'2 4000 0'1 0'0 0'1 ... ... 0.710104
0 ... ... 199'2 0'0 199'2 4050 0'1 0'0 0'1 ... ... 0.691811
0 ... ... 194'2 0'0 194'2 4100 0'1 0'0 0'1 ... ... 0.67372
0 ... ... 189'2 0'0 189'2 4150 0'1 0'0 0'1 ... ... 0.655825
0 ... ... 184'2 0'0 184'2 4200 0'1 0'0 0'1 ... ... 0.638121
0 ... ... 179'2 0'0 179'2 4250 0'1 0'0 0'1 ... ... 0.620594
0 ... ... 174'2 0'0 174'2 4300 0'1 0'0 0'1 ... ... 0.603246
0 ... ... 169'2 0'0 169'2 4350 0'1 0'0 0'1 ... ... 0.586071
0 ... ... 164'2 0'0 164'2 4400 0'1 0'0 0'1 ... ... 0.569065
0 ... ... 159'2 0'0 159'2 4450 0'1 0'0 0'1 ... ... 0.55222
0 ... ... 154'2 0'0 154'2 4500 0'1 0'0 0'1 ... ... 0.535525
0 ... ... 149'2 0'0 149'2 4550 0'1 0'0 0'1 ... ... 0.518982
0 ... ... 144'2 0'0 144'2 4600 0'1 0'0 0'1 ... ... 0.502588
0 ... ... 139'2 0'0 139'2 4650 0'1 0'0 0'1 ... ... 0.486341
0 ... ... 134'2 0'0 134'2 4700 0'1 0'0 0'1 0'1 0'1 0.47023
0 ... ... 129'2 0'0 129'2 4750 0'1 0'0 0'1 0'1 0'1 0.454244
0 ... ... 124'2 0'0 124'2 4800 0'1 0'0 0'1 ... ... 0.438387
0 ... ... 119'2 0'0 119'2 4850 0'1 0'0 0'1 ... ... 0.422654
0 ... ... 114'3 0'0 114'3 4900 0'2 0'0 0'2 ... ... 0.444012
0 ... ... 109'3 0'0 109'3 4950 0'2 0'0 0'2 0'2 0'2 0.42736
0 ... ... 104'3 0'0 104'3 5000 0'3 0'0 0'3 ... ... 0.435039
0 ... ... 99'4 0'0 99'4 5050 0'3 0'0 0'3 ... ... 0.417832
0 ... ... 94'5 0'0 94'5 5100 0'3 -0'1 0'4 0'3 0'3 0.400725
0 ... ... 89'6 0'0 89'6 5150 0'5 0'0 0'5 ... ... 0.416312
0 ... ... 84'7 0'0 84'7 5200 0'5 -0'1 0'6 0'5 0'5 0.398282
0 ... ... 80'0 0'0 80'0 5250 0'6 -0'2 1'0 0'6 0'5 0.392737
0 ... ... 75'2 0'0 75'2 5300 0'6 -0'3 1'1 0'6 0'6 0.374417
0 ... ... 70'4 0'0 70'4 5350 0'7 -0'5 1'4 1'1 0'7 0.366618
0 ... ... 65'7 0'0 65'7 5400 1'3 -0'3 1'6 1'3 1'0 0.381863
0 ... ... 61'2 0'0 61'2 5450 1'3 -0'7 2'2 1'5 1'1 0.362019
0 ... ... 56'7 0'0 56'7 5500 1'7 -0'7 2'6 2'3 1'7 0.367991
0 ... ... 52'4 0'0 52'4 5550 2'3 -1'0 3'3 2'3 1'6 0.368956
0 ... ... 48'3 0'0 48'3 5600 2'2 -1'7 4'1 3'1 2'2 0.342197
0 ... ... 44'2 0'0 44'2 5650 2'7 -2'2 5'1 3'0 2'6 0.343782
0 ... ... 40'4 0'0 40'4 5700 3'5 -2'5 6'2 3'5 3'1 0.345394
0 ... ... 36'7 0'0 36'7 5750 4'0 -3'5 7'5 6'0 4'0 0.332572
0 ... ... 33'3 0'0 33'3 5800 6'0 -3'2 9'2 6'0 4'7 0.359756
0 ... ... 30'2 0'0 30'2 5850 7'3 -3'5 11'0 7'3 5'6 0.364456
0 31'4 31'4 27'2 4'2 31'4 5900 8'6 -4'2 13'0 10'5 7'2 0.365244
0 ... ... 24'3 0'0 24'3 5950 8'4 -6'6 15'2 12'7 8'4 0.33023
0.330056 32'4 32'4 21'7 10'5 32'4 6000 11'6 -5'7 17'5 12'5 9'4 0.361916
0.324887 29'0 23'6 19'4 9'4 29'0 6050 13'6 -6'4 20'2 16'0 11'2 0.364751
0.438913 32'4 20'5 17'3 15'1 32'4 6100 16'7 -6'2 23'1 19'5 13'0 0.383889
0.395225 27'2 21'7 15'3 11'7 27'2 6150 16'5 -9'4 26'1 19'0 15'2 0.341339
0.373117 23'6 19'2 13'5 9'6 23'3 6200 20'7 -8'4 29'3 20'7 17'4 0.372989
0.377807 24'0 13'4 12'1 9'1 21'2 6250 23'5 -9'1 32'6 23'5 19'7 0.37583
0.37743 24'2 14'3 10'5 8'3 19'0 6300 26'6 -9'5 36'3 26'6 22'4 0.38204
0.43591 22'0 20'2 9'3 11'0 20'3 6350 25'6 -14'2 40'0 27'0 25'6 0.314634
0.387353 20'0 15'5 8'2 7'3 15'5 6400 43'7 0'0 43'7 ... ... 0.572552
0.382757 16'5 13'5 7'2 6'3 13'5 6450 47'7 0'0 47'7 ... ... 0.588346
0.393466 16'3 7'1 6'2 6'3 12'5 6500 34'7 -17'0 51'7 36'4 34'7 0.295508
0.413916 12'2 6'0 5'4 6'6 12'2 6550 56'1 0'0 56'1 ... ... 0.619891
0.386638 12'0 6'4 4'6 4'6 9'4 6600 43'7 -16'4 60'3 43'7 43'7 0.324171
0.390386 10'6 6'0 4'2 4'2 8'4 6650 64'6 0'0 64'6 ... ... 0.65302
0.391883 10'2 7'4 3'6 3'6 7'4 6700 69'2 0'0 69'2 ... ... 0.671354
0.413955 8'1 5'1 3'2 4'2 7'4 6750 73'7 0'0 73'7 ... ... 0.69106
0.405856 7'5 5'3 2'7 3'3 6'2 6800 78'3 0'0 78'3 ... ... 0.707644
0.413564 6'4 3'7 2'4 3'2 5'6 6850 83'1 0'0 83'1 ... ... 0.728099
0.423225 6'1 5'3 2'2 3'1 5'3 6900 87'6 0'0 87'6 ... ... 0.745525
0.445584 5'4 3'0 2'0 3'4 5'4 6950 92'4 0'0 92'4 ... ... 0.76467
0.416266 4'7 2'4 1'6 2'1 3'7 7000 97'2 0'0 97'2 ... ... 0.783228
0.46073 4'6 2'5 1'4 3'2 4'6 7050 102'1 0'0 102'1 ... ... 0.803677
0.424518 3'1 3'1 1'3 1'6 3'1 7100 106'7 0'0 106'7 ... ... 0.821173
0.440641 3'1 1'4 1'2 1'7 3'1 7150 111'6 0'0 111'6 ... ... 0.840665
0.461197 3'3 1'2 1'1 2'1 3'2 7200 116'5 0'0 116'5 ... ... 0.859726
0.417898 1'7 1'7 1'0 0'7 1'7 7250 121'4 0'0 121'4 ... ... 0.878374
0.466969 2'5 1'2 0'7 1'6 2'5 7300 126'3 0'0 126'3 ... ... 0.896629
0.393266 1'0 1'0 0'7 0'1 1'0 7350 131'3 0'0 131'3 ... ... 0.917103
0.460137 1'7 0'7 0'6 1'1 1'7 7400 136'2 0'0 136'2 ... ... 0.934645
0.444697 1'3 0'7 0'5 0'6 1'3 7450 141'1 0'0 141'1 ... ... 0.951838
0.457672 1'6 1'2 0'5 0'6 1'3 7500 146'1 0'0 146'1 ... ... 0.971361
0.462003 1'2 1'1 0'5 0'5 1'2 7550 151'1 0'0 151'1 ... ... 0.990603
0.465362 1'4 1'1 0'4 0'5 1'1 7600 156'0 0'0 156'0 ... ... 1.006877
0.511949 1'5 1'2 0'4 1'1 1'5 7650 161'0 0'0 161'0 ... ... 1.025573
0.456735 0'6 0'6 0'4 0'2 0'6 7700 166'0 0'0 166'0 ... ... 1.04402
0.501538 1'1 1'1 0'3 0'6 1'1 7750 170'7 0'0 170'7 ... ... 1.059469
0.431931 ... ... 0'3 0'0 0'3 7800 175'7 0'0 175'7 ... ... 1.077424
0.525766 1'0 1'0 0'3 0'5 1'0 7900 185'7 0'0 185'7 ... ... 1.112668
0.508622 0'5 0'3 0'3 0'2 0'5 8000 195'7 0'0 195'7 ... ... 1.147065
0.529453 0'5 0'3 0'2 0'3 0'5 8100 205'6 0'0 205'6 ... ... 1.177796
0.532397 0'4 0'3 0'2 0'2 0'4 8200 215'6 0'0 215'6 ... ... 1.210618
0.551994 0'4 0'4 0'2 0'2 0'4 8300 225'6 0'0 225'6 ... ... 1.242731
0.521955 ... ... 0'2 0'0 0'2 8400 235'6 0'0 235'6 ... ... 1.274171
0.498618 ... ... 0'1 0'0 0'1 8500 245'6 0'0 245'6 ... ... 1.304971
0.585909 0'3 0'3 0'1 0'2 0'3 8600 255'6 0'0 255'6 ... ... 1.335163
0.531099 ... ... 0'1 0'0 0'1 8700 265'6 0'0 265'6 ... ... 1.364772
0.546964 ... ... 0'1 0'0 0'1 8800 275'6 0'0 275'6 ... ... 1.393823
0.562582 ... ... 0'1 0'0 0'1 8900 285'6 0'0 285'6 ... ... 1.422345
0.577971 0'1 0'1 0'1 0'0 0'1 9000 295'6 -5'0 300'6 ... ... 1.450356
0.593138 ... ... 0'1 0'0 0'1 9100 305'6 -5'0 310'6 ... ... 1.477877
0.608094 0'1 0'1 0'1 0'0 0'1 9200 315'6 -5'0 320'6 ... ... 1.504929
0.622831 0'1 0'1 0'1 0'0 0'1 9300 325'6 -5'0 330'6 ... ... 1.531527

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.