DairyVisor Data

Markets - Grains

Underlying Price: 636'4
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 ... ... 352'4 0'0 352'4 2700 0'1 0'0 0'1 ... ... 1.416274
0 ... ... 342'4 0'0 342'4 2800 0'1 0'0 0'1 ... ... 1.359527
0 ... ... 332'4 0'0 332'4 2900 0'1 0'0 0'1 ... ... 1.304766
0 ... ... 322'4 0'0 322'4 3000 0'1 0'0 0'1 ... ... 1.25184
0 ... ... 312'4 0'0 312'4 3100 0'1 0'0 0'1 ... ... 1.200617
0 ... ... 302'4 0'0 302'4 3200 0'1 0'0 0'1 ... ... 1.150991
0 ... ... 292'4 0'0 292'4 3300 0'1 0'0 0'1 ... ... 1.102859
0 ... ... 282'4 0'0 282'4 3400 0'1 0'0 0'1 ... ... 1.056108
0 ... ... 272'4 0'0 272'4 3500 0'1 0'0 0'1 ... ... 1.010659
0 ... ... 262'4 0'0 262'4 3600 0'1 0'0 0'1 ... ... 0.966439
0 ... ... 252'4 0'0 252'4 3700 0'1 0'0 0'1 ... ... 0.923371
0 ... ... 242'4 0'0 242'4 3800 0'1 0'0 0'1 ... ... 0.881371
0 ... ... 232'4 0'0 232'4 3900 0'1 0'0 0'1 ... ... 0.84039
0 ... ... 222'4 0'0 222'4 4000 0'1 0'0 0'1 ... ... 0.80037
0 ... ... 217'4 0'0 217'4 4050 0'1 0'0 0'1 ... ... 0.780696
0 ... ... 212'4 0'0 212'4 4100 0'1 0'0 0'1 ... ... 0.761239
0 ... ... 207'4 0'0 207'4 4150 0'1 0'0 0'1 ... ... 0.741995
0 ... ... 202'4 0'0 202'4 4200 0'1 0'0 0'1 ... ... 0.722958
0 ... ... 197'4 0'0 197'4 4250 0'1 0'0 0'1 ... ... 0.704122
0 ... ... 192'4 0'0 192'4 4300 0'1 0'0 0'1 ... ... 0.685481
0 ... ... 187'4 0'0 187'4 4350 0'1 0'0 0'1 ... ... 0.667026
0 ... ... 182'4 0'0 182'4 4400 0'1 0'0 0'1 ... ... 0.648753
0 ... ... 177'4 0'0 177'4 4450 0'1 0'0 0'1 ... ... 0.630657
0 ... ... 172'4 0'0 172'4 4500 0'1 0'0 0'1 ... ... 0.612736
0 ... ... 167'4 0'0 167'4 4550 0'1 0'0 0'1 ... ... 0.594982
0 ... ... 162'4 0'0 162'4 4600 0'1 0'0 0'1 0'1 0'1 0.577387
0 ... ... 157'4 0'0 157'4 4650 0'1 0'0 0'1 ... ... 0.559943
0 ... ... 152'4 0'0 152'4 4700 0'1 0'0 0'1 ... ... 0.542652
0 ... ... 147'4 0'0 147'4 4750 0'1 0'0 0'1 0'1 0'1 0.525509
0 ... ... 142'4 0'0 142'4 4800 0'1 0'0 0'1 ... ... 0.508514
0 ... ... 137'4 0'0 137'4 4850 0'2 0'0 0'2 ... ... 0.535198
0 ... ... 132'5 0'0 132'5 4900 0'2 0'0 0'2 0'2 0'2 0.517245
0 ... ... 127'5 0'0 127'5 4950 0'2 0'0 0'2 0'2 0'2 0.499424
0 ... ... 122'5 0'0 122'5 5000 0'2 0'0 0'2 0'2 0'2 0.481731
0 ... ... 117'5 0'0 117'5 5050 0'2 -0'1 0'3 0'3 0'2 0.464162
0 ... ... 112'6 0'0 112'6 5100 0'3 0'0 0'3 0'3 0'3 0.472864
0 ... ... 107'7 0'0 107'7 5150 0'4 0'0 0'4 ... ... 0.475007
0 ... ... 102'7 0'0 102'7 5200 0'5 0'0 0'5 ... ... 0.473094
0 ... ... 98'0 0'0 98'0 5250 0'6 0'0 0'6 ... ... 0.468343
0 ... ... 93'2 0'0 93'2 5300 0'5 -0'2 0'7 1'0 0'5 0.434965
0 ... ... 88'3 0'0 88'3 5350 0'7 -0'1 1'0 1'2 0'7 0.44165
0 ... ... 83'5 0'0 83'5 5400 1'5 0'3 1'2 1'5 1'5 0.478064
0 ... ... 78'7 0'0 78'7 5450 1'1 -0'3 1'4 2'0 1'1 0.422478
0 84'5 84'5 74'2 10'3 84'5 5500 1'5 -0'2 1'7 2'4 1'5 0.435066
0 ... ... 69'5 0'0 69'5 5550 1'7 -0'3 2'2 3'0 1'7 0.427597
0 56'2 54'7 65'1 -8'7 56'2 5600 3'6 1'0 2'6 3'6 3'3 0.487785
0 54'3 54'3 60'6 -6'3 54'3 5650 3'0 -0'3 3'3 3'0 3'0 0.434089
0 ... ... 56'4 0'0 56'4 5700 3'4 -0'5 4'1 5'2 3'4 0.429263
0 ... ... 52'3 0'0 52'3 5750 4'1 -0'7 5'0 6'4 4'1 0.426216
0 ... ... 48'4 0'0 48'4 5800 5'5 -0'4 6'1 7'6 5'4 0.446444
0 ... ... 44'6 0'0 44'6 5850 7'6 0'4 7'2 9'6 7'6 0.475954
0 ... ... 41'1 0'0 41'1 5900 7'2 -1'3 8'5 7'2 7'2 0.434295
0 ... ... 37'6 0'0 37'6 5950 7'5 -2'5 10'2 8'2 7'5 0.414304
0 ... ... 34'4 0'0 34'4 6000 9'0 -3'0 12'0 11'1 9'0 0.415985
0.106262 ... ... 31'4 0'0 31'4 6050 10'3 -3'5 14'0 17'5 10'3 0.414273
0 24'4 22'7 28'5 -4'1 24'4 6100 13'1 -3'1 16'2 17'0 12'7 0.437245
0.316137 30'2 21'1 26'0 4'2 30'2 6150 14'2 -4'2 18'4 19'6 14'2 0.42389
0.161612 19'4 19'0 23'5 -4'1 19'4 6200 16'3 -4'6 21'1 16'3 16'3 0.427105
0.186602 17'5 17'1 21'2 -4'1 17'1 6250 19'4 -4'2 23'6 23'5 19'4 0.445416
0.388463 25'1 15'0 19'2 5'7 25'1 6300 23'7 -2'7 26'6 23'7 23'7 0.482631
0.420604 24'3 14'1 17'2 7'1 24'3 6350 25'7 -3'7 29'6 25'7 25'7 0.474018
0.420467 22'0 11'7 15'4 6'4 22'0 6400 33'0 0'0 33'0 ... ... 0.553985
0.345781 15'5 10'4 13'7 1'6 15'5 6450 36'3 0'0 36'3 ... ... 0.564812
0.438362 18'6 9'0 12'4 6'2 18'6 6500 39'7 0'0 39'7 ... ... 0.575763
0.369537 13'5 9'5 11'1 2'0 13'1 6550 43'4 0'0 43'4 ... ... 0.586992
0.412965 13'6 8'5 9'7 3'7 13'6 6600 47'2 0'0 47'2 ... ... 0.598654
0.315885 7'3 7'3 8'6 -1'3 7'3 6650 51'2 0'0 51'2 ... ... 0.613202
0.440541 12'1 5'6 7'7 4'2 12'1 6700 62'2 7'0 55'2 62'2 62'2 0.754961
0.445175 11'0 5'1 7'0 4'0 11'0 6750 59'3 0'0 59'3 ... ... 0.640181
0.450265 10'0 7'6 6'1 3'7 10'0 6800 71'7 8'3 63'4 71'7 71'7 0.809988
0.421863 7'5 3'6 5'4 2'1 7'5 6850 67'7 0'0 67'7 ... ... 0.669054
0.448146 7'6 3'5 4'7 2'7 7'6 6900 72'2 0'0 72'2 ... ... 0.684235
0.461759 7'3 3'2 4'3 3'0 7'3 6950 76'5 0'0 76'5 ... ... 0.698409
0.434587 5'4 2'5 3'7 1'5 5'4 7000 81'1 0'0 81'1 ... ... 0.714163
0.468978 6'0 4'2 3'4 2'4 6'0 7050 85'6 0'0 85'6 ... ... 0.731654
0.429413 4'0 4'0 3'1 0'7 4'0 7100 90'3 0'0 90'3 ... ... 0.748413
0.47603 4'7 2'5 2'6 2'1 4'7 7150 95'0 0'0 95'0 ... ... 0.764475
0.470627 4'1 4'1 2'4 1'5 4'1 7200 99'6 0'0 99'6 ... ... 0.782565
0.484406 4'0 1'4 2'2 1'6 4'0 7250 104'4 0'0 104'4 ... ... 0.800092
0.488547 3'5 1'3 2'0 1'5 3'5 7300 109'2 0'0 109'2 ... ... 0.817077
0.491221 3'2 1'2 1'7 1'3 3'2 7350 114'1 0'0 114'1 ... ... 0.836353
0.400236 1'1 1'1 1'5 -0'4 1'1 7400 118'7 0'0 118'7 ... ... 0.852363
0.485553 2'3 1'0 1'4 0'7 2'3 7450 123'6 0'0 123'6 ... ... 0.87077
0.506948 2'4 1'0 1'3 1'1 2'4 7500 128'5 0'0 128'5 ... ... 0.888786
0.489813 1'7 0'7 1'2 0'5 1'7 7550 133'4 0'0 133'4 ... ... 0.906427
0.435167 0'7 0'7 1'1 -0'2 0'7 7600 138'3 0'0 138'3 ... ... 0.923708
0.468875 ... ... 1'1 0'0 1'1 7650 143'2 0'0 143'2 ... ... 0.94064
0.471915 ... ... 1'0 0'0 1'0 7700 148'2 0'0 148'2 ... ... 0.960267
0.52275 1'4 1'0 0'7 0'5 1'4 7750 153'1 0'0 153'1 ... ... 0.976575
0.444396 0'5 0'4 0'7 -0'3 0'4 7800 158'1 0'0 158'1 ... ... 0.995653
0.497945 ... ... 0'6 0'0 0'6 7900 168'0 0'0 168'0 ... ... 1.029939
0.558302 1'1 0'3 0'5 0'4 1'1 8000 177'7 0'0 177'7 ... ... 1.063202
0.512358 0'4 0'4 0'4 0'0 0'4 8100 187'6 0'0 187'6 ... ... 1.095499
0.534128 ... ... 0'4 0'0 0'4 8200 197'6 0'0 197'6 ... ... 1.13018
0.533833 ... ... 0'3 0'0 0'3 8300 207'5 0'0 207'5 ... ... 1.160763
0.554197 ... ... 0'3 0'0 0'3 8400 217'5 0'0 217'5 ... ... 1.193911
0.597061 0'4 0'4 0'3 0'1 0'4 8500 227'5 0'0 227'5 ... ... 1.226372
0.593883 0'3 0'3 0'2 0'1 0'3 8600 237'4 0'0 237'4 ... ... 1.254728
0.613223 0'3 0'3 0'2 0'1 0'3 8700 247'4 0'0 247'4 ... ... 1.285881
0.601231 ... ... 0'2 0'0 0'2 8800 257'4 0'0 257'4 ... ... 1.316441
0.573012 ... ... 0'1 0'0 0'1 8900 267'4 0'0 267'4 ... ... 1.346437
0.589724 ... ... 0'1 0'0 0'1 9000 277'4 0'0 277'4 ... ... 1.375891
0.60619 ... ... 0'1 0'0 0'1 9100 287'4 0'0 287'4 ... ... 1.404827
0.62242 0'1 0'1 0'1 0'0 0'1 9200 297'4 0'0 297'4 ... ... 1.433267
0.638425 0'1 0'1 0'1 0'0 0'1 9300 307'4 0'0 307'4 ... ... 1.461227

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.