DairyVisor Data

Markets - Grains

Underlying Price: 642'0
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
2.749339 ... ... 378'6 0'0 378'6 2700 0'1 0'0 0'1 ... ... 1.46986
2.645724 ... ... 368'6 0'0 368'6 2800 0'1 0'0 0'1 ... ... 1.411514
2.545942 ... ... 358'6 0'0 358'6 2900 0'1 0'0 0'1 ... ... 1.355212
2.449696 ... ... 348'6 0'0 348'6 3000 0'1 0'0 0'1 ... ... 1.300806
2.356723 ... ... 338'6 0'0 338'6 3100 0'1 0'0 0'1 ... ... 1.248147
2.266782 ... ... 328'6 0'0 328'6 3200 0'1 0'0 0'1 ... ... 1.197131
2.179659 ... ... 318'6 0'0 318'6 3300 0'1 0'0 0'1 ... ... 1.147653
2.095157 ... ... 308'6 0'0 308'6 3400 0'1 0'0 0'1 ... ... 1.099607
2.013097 ... ... 298'6 0'0 298'6 3500 0'1 0'0 0'1 ... ... 1.052892
1.933315 ... ... 288'6 0'0 288'6 3600 0'1 0'0 0'1 ... ... 1.007442
1.855661 ... ... 278'6 0'0 278'6 3700 0'1 0'0 0'1 ... ... 0.963181
1.779995 ... ... 268'6 0'0 268'6 3800 0'1 0'0 0'1 ... ... 0.920026
1.706188 ... ... 258'6 0'0 258'6 3900 0'1 0'0 0'1 ... ... 0.877915
1.634121 ... ... 248'6 0'0 248'6 4000 0'1 0'0 0'1 ... ... 0.836796
1.598703 ... ... 243'6 0'0 243'6 4050 0'1 0'0 0'1 ... ... 0.81659
1.563679 ... ... 238'6 0'0 238'6 4100 0'1 0'0 0'1 ... ... 0.796603
1.529036 ... ... 233'6 0'0 233'6 4150 0'1 0'0 0'1 ... ... 0.776833
1.49476 ... ... 228'6 0'0 228'6 4200 0'1 0'0 0'1 ... ... 0.757277
1.460838 ... ... 223'6 0'0 223'6 4250 0'1 0'0 0'1 ... ... 0.737928
1.427259 ... ... 218'6 0'0 218'6 4300 0'1 0'0 0'1 ... ... 0.718782
1.394012 ... ... 213'6 0'0 213'6 4350 0'1 0'0 0'1 ... ... 0.699831
1.361084 ... ... 208'6 0'0 208'6 4400 0'1 0'0 0'1 ... ... 0.681065
1.328465 ... ... 203'6 0'0 203'6 4450 0'1 0'0 0'1 ... ... 0.662482
1.296142 ... ... 198'6 0'0 198'6 4500 0'1 0'0 0'1 ... ... 0.644078
1.264106 ... ... 193'6 0'0 193'6 4550 0'1 0'0 0'1 ... ... 0.625849
1.232347 ... ... 188'6 0'0 188'6 4600 0'1 0'0 0'1 ... ... 0.607788
1.200852 ... ... 183'6 0'0 183'6 4650 0'1 0'0 0'1 ... ... 0.589887
1.169611 ... ... 178'6 0'0 178'6 4700 0'1 0'0 0'1 ... ... 0.572137
1.138613 ... ... 173'6 0'0 173'6 4750 0'1 0'0 0'1 ... ... 0.55454
1.107849 ... ... 168'6 0'0 168'6 4800 0'1 0'0 0'1 ... ... 0.537092
1.077307 ... ... 163'6 0'0 163'6 4850 0'1 0'0 0'1 ... ... 0.519793
1.046976 ... ... 158'6 0'0 158'6 4900 0'2 0'1 0'1 0'2 0'1 0.547117
1.016846 ... ... 153'6 0'0 153'6 4950 0'1 0'0 0'1 ... ... 0.485591
0.986908 ... ... 148'6 0'0 148'6 5000 0'2 0'0 0'2 ... ... 0.510696
0.962179 ... ... 143'7 0'0 143'7 5050 0'2 0'0 0'2 ... ... 0.492681
0.932491 ... ... 138'7 0'0 138'7 5100 0'2 0'0 0'2 ... ... 0.474789
0.90296 ... ... 133'7 0'0 133'7 5150 0'2 0'0 0'2 ... ... 0.457011
0.878283 ... ... 129'0 0'0 129'0 5200 0'3 0'0 0'3 ... ... 0.465261
0.848933 ... ... 124'0 0'0 124'0 5250 0'3 0'0 0'3 ... ... 0.446875
0.824194 ... ... 119'1 0'0 119'1 5300 0'4 0'0 0'4 0'4 0'4 0.448055
0.794971 ... ... 114'1 0'0 114'1 5350 0'5 0'0 0'5 ... ... 0.44529
0.77012 ... ... 109'2 0'0 109'2 5400 0'6 0'0 0'6 ... ... 0.439751
0.745127 ... ... 104'3 0'0 104'3 5450 0'7 0'0 0'7 ... ... 0.432107
0.719986 ... ... 99'4 0'0 99'4 5500 0'7 -0'1 1'0 0'7 0'7 0.412075
0.698584 ... ... 94'6 0'0 94'6 5550 1'0 -0'1 1'1 1'0 1'0 0.402422
0.676757 ... ... 90'0 0'0 90'0 5600 1'1 -0'2 1'3 1'2 1'1 0.391385
0.654495 ... ... 85'2 0'0 85'2 5650 1'4 -0'1 1'5 1'4 1'4 0.394747
0.635304 ... ... 80'5 0'0 80'5 5700 1'6 -0'2 2'0 2'4 1'6 0.386973
0.615401 ... ... 76'0 0'0 76'0 5750 2'1 -0'2 2'3 2'4 2'1 0.383138
0.598044 ... ... 71'4 0'0 71'4 5800 2'6 -0'1 2'7 3'4 2'4 0.38667
0.582853 ... ... 67'1 0'0 67'1 5850 3'5 0'1 3'4 4'3 3'1 0.394476
0.569462 ... ... 62'7 0'0 62'7 5900 3'6 -0'4 4'2 4'0 3'6 0.373216
0.557539 ... ... 58'6 0'0 58'6 5950 5'0 -0'1 5'1 6'2 4'7 0.384941
0.493238 52'3 52'3 54'6 -2'3 52'3 6000 5'5 -0'4 6'1 7'6 5'4 0.374408
0.536922 ... ... 50'7 0'0 50'7 6050 6'7 -0'3 7'2 7'2 6'7 0.377154
0.586403 50'0 50'0 47'2 2'6 50'0 6100 9'0 0'3 8'5 10'5 8'0 0.395563
0.526484 ... ... 43'7 0'0 43'7 6150 10'2 0'1 10'1 10'2 8'7 0.389771
0.454358 42'0 37'1 40'4 -3'3 37'1 6200 13'0 1'1 11'7 13'0 10'0 0.411187
0.423536 32'7 32'4 37'3 -4'7 32'4 6250 12'0 -1'6 13'6 15'7 12'0 0.354938
0.514899 ... ... 34'4 0'0 34'4 6300 16'0 0'2 15'6 16'5 14'2 0.39293
0.435012 30'7 27'4 31'5 -4'1 27'4 6350 18'2 0'2 18'0 18'2 17'0 0.393313
0.422268 30'0 24'2 29'0 -4'6 24'2 6400 21'3 1'1 20'2 21'3 19'0 0.406259
0.497286 26'0 24'1 26'3 -0'3 26'0 6450 23'3 0'6 22'5 27'3 21'3 0.395401
0.494648 25'2 20'2 24'0 -0'3 23'5 6500 24'6 -0'4 25'2 30'2 24'0 0.369832
0.493975 21'4 18'2 22'0 -0'4 21'4 6550 28'1 0'0 28'1 ... ... 0.377288
0.483772 19'3 18'6 20'0 -1'0 19'0 6600 34'4 3'2 31'2 34'4 34'4 0.438055
0.503664 ... ... 18'2 0'0 18'2 6650 34'4 0'0 34'4 ... ... 0.375563
0.476092 18'2 14'1 16'5 -1'4 15'1 6700 39'7 2'0 37'7 39'7 37'2 0.413647
0.459236 14'0 12'0 15'1 -2'3 12'6 6750 41'2 0'0 41'2 ... ... 0.36746
0.472338 13'0 10'0 13'6 -1'6 12'0 6800 44'7 0'0 44'7 ... ... 0.363231
0.45956 12'2 9'1 12'3 -2'2 10'1 6850 48'5 0'0 48'5 ... ... 0.358045
0.479769 12'3 8'7 11'2 -1'3 9'7 6900 52'3 0'0 52'3 ... ... 0.348412
0.463967 9'4 8'0 10'1 -2'0 8'1 6950 56'2 0'0 56'2 ... ... 0.336829
0.468938 9'5 6'2 9'1 -1'6 7'3 7000 60'2 0'0 60'2 ... ... 0.322614
0.465353 7'0 6'3 8'2 -1'7 6'3 7050 64'3 0'0 64'3 ... ... 0.30443
0.462364 5'4 5'4 7'4 -2'0 5'4 7100 68'5 0'0 68'5 ... ... 0.278916
0.538443 7'4 7'4 6'6 0'6 7'4 7150 72'7 0'0 72'7 ... ... 0.198053
0.475978 6'4 4'4 6'1 -1'4 4'5 7200 81'2 4'0 77'2 81'2 81'2 0.435946
0.499231 4'6 4'6 5'4 -0'6 4'6 7250 82'1 0'4 81'5 82'1 82'1 0
0.514022 5'3 3'5 5'0 -0'3 4'5 7300 86'1 0'0 86'1 ... ... 0
0.510698 4'0 4'0 4'4 -0'4 4'0 7350 90'5 0'0 90'5 ... ... 0
0.528505 4'0 4'0 4'1 -0'1 4'0 7400 95'1 0'0 95'1 ... ... 0
0.511491 3'1 3'1 3'6 -0'5 3'1 7450 99'6 0'0 99'6 ... ... 0
0.505926 3'3 2'3 3'3 -0'6 2'5 7500 104'4 0'0 104'4 ... ... 0
0.544499 ... ... 3'1 0'0 3'1 7550 109'1 0'0 109'1 ... ... 0
0.537645 2'5 2'3 2'7 -0'2 2'5 7600 113'7 0'0 113'7 ... ... 0
0.553181 ... ... 2'5 0'0 2'5 7650 118'5 0'0 118'5 ... ... 0
0.555763 ... ... 2'3 0'0 2'3 7700 123'3 0'0 123'3 ... ... 0
0.563943 ... ... 2'2 0'0 2'2 7750 128'2 0'0 128'2 ... ... 0
0.548907 1'6 1'4 2'0 -0'2 1'6 7800 133'0 0'0 133'0 ... ... 0
0 ... ... ... ... ... 7850 ... ... ... ... ... 0
0.576695 ... ... 1'6 0'0 1'6 7900 142'6 0'0 142'6 ... ... 0
0 ... ... ... ... ... 7950 ... ... ... ... ... 0
0.544865 1'3 1'0 1'4 -0'4 1'0 8000 152'4 0'0 152'4 ... ... 0
0 ... ... ... ... ... 8050 ... ... ... ... ... 0
0.592218 ... ... 1'2 0'0 1'2 8100 162'2 0'0 162'2 ... ... 0
0.593957 1'0 1'0 1'1 -0'1 1'0 8200 172'1 0'0 172'1 ... ... 0
0.617774 1'0 1'0 1'0 0'0 1'0 8300 182'0 0'0 182'0 ... ... 0
0.627476 ... ... 0'7 0'0 0'7 8400 191'7 0'0 191'7 ... ... 0
0.634737 ... ... 0'6 0'0 0'6 8500 201'6 0'0 201'6 ... ... 0
0.639068 ... ... 0'5 0'0 0'5 8600 211'5 0'0 211'5 ... ... 0
0.66009 ... ... 0'5 0'0 0'5 8700 221'5 0'0 221'5 ... ... 0
0.659874 ... ... 0'4 0'0 0'4 8800 231'4 0'0 231'4 ... ... 0
0.679748 ... ... 0'4 0'0 0'4 8900 241'4 0'0 241'4 ... ... 0
0.673462 ... ... 0'3 0'0 0'3 9000 251'3 0'0 251'3 ... ... 0
0.692182 ... ... 0'3 0'0 0'3 9100 261'3 0'0 261'3 ... ... 0
0.676546 0'2 0'2 0'2 0'0 0'2 9200 271'2 0'0 271'2 ... ... 0
0.69405 ... ... 0'2 0'0 0'2 9300 281'2 0'0 281'2 ... ... 0
0 ... ... ... ... ... 9400 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 9500 0'0 0'0 0'0 0'0 0'0 0
0.691381 0'1 0'1 ... ... 0'1 9600 0'0 0'0 0'0 0'0 0'0 0
0.706992 0'1 0'1 ... ... 0'1 9700 0'0 0'0 0'0 0'0 0'0 0

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.