DairyVisor Data

Markets - Grains

Underlying Price: 620'4
Expiration Date: 06/21/24

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 343'0 0'0 343'0 2700 0'1 0'0 0'1 ... ... 0.775975
0 ... ... 333'0 0'0 333'0 2800 0'1 0'0 0'1 ... ... 0.743995
0 ... ... 323'0 0'0 323'0 2900 0'1 0'0 0'1 ... ... 0.713123
0 ... ... 313'0 0'0 313'0 3000 0'1 0'0 0'1 ... ... 0.683282
0 ... ... 303'0 0'0 303'0 3100 0'1 0'0 0'1 ... ... 0.654404
0 ... ... 293'0 0'0 293'0 3200 0'1 0'0 0'1 ... ... 0.626422
0 ... ... 283'0 0'0 283'0 3300 0'1 0'0 0'1 ... ... 0.599268
0 ... ... 273'0 0'0 273'0 3400 0'1 0'0 0'1 ... ... 0.572898
0 ... ... 263'0 0'0 263'0 3500 0'1 0'0 0'1 ... ... 0.547261
0 ... ... 253'0 0'0 253'0 3600 0'1 0'0 0'1 ... ... 0.522306
0 ... ... 243'0 0'0 243'0 3700 0'1 0'0 0'1 ... ... 0.497991
0 ... ... 233'0 0'0 233'0 3800 0'1 0'0 0'1 ... ... 0.474282
0 ... ... 223'0 0'0 223'0 3900 0'1 0'0 0'1 ... ... 0.45114
0 ... ... 213'0 0'0 213'0 4000 0'1 0'0 0'1 ... ... 0.428526
0 ... ... 203'0 0'0 203'0 4100 0'2 0'0 0'2 ... ... 0.440387
0 ... ... 198'0 0'0 198'0 4150 0'2 0'0 0'2 ... ... 0.428743
0 ... ... 193'0 0'0 193'0 4200 0'2 0'0 0'2 ... ... 0.417221
0 ... ... 188'0 0'0 188'0 4250 0'3 0'0 0'3 ... ... 0.427672
0 ... ... 183'0 0'0 183'0 4300 0'3 0'0 0'3 ... ... 0.415874
0 ... ... 178'0 0'0 178'0 4350 0'3 0'0 0'3 ... ... 0.404191
0 ... ... 173'0 0'0 173'0 4400 0'4 0'0 0'4 ... ... 0.408799
0 ... ... 168'0 0'0 168'0 4450 0'4 0'0 0'4 ... ... 0.396946
0 ... ... 163'1 0'0 163'1 4500 0'5 0'0 0'5 ... ... 0.398267
0 ... ... 158'1 0'0 158'1 4550 0'5 0'0 0'5 ... ... 0.386303
0 ... ... 153'2 0'0 153'2 4600 0'4 -0'2 0'6 0'4 0'4 0.362002
0 ... ... 148'2 0'0 148'2 4650 0'7 0'0 0'7 ... ... 0.382961
0 ... ... 143'3 0'0 143'3 4700 1'0 0'0 1'0 ... ... 0.379368
0 ... ... 138'4 0'0 138'4 4750 0'7 -0'2 1'1 1'0 0'7 0.358676
0 ... ... 133'5 0'0 133'5 4800 1'1 -0'1 1'2 1'1 1'0 0.362404
0 ... ... 128'7 0'0 128'7 4850 1'3 0'0 1'3 1'4 1'3 0.36351
0 ... ... 124'0 0'0 124'0 4900 1'2 -0'3 1'5 1'6 1'2 0.344533
0 ... ... 119'2 0'0 119'2 4950 1'4 -0'3 1'7 1'4 1'4 0.344236
0 ... ... 114'5 0'0 114'5 5000 1'6 -0'3 2'1 2'0 1'6 0.342316
0 ... ... 109'7 0'0 109'7 5050 2'0 -0'4 2'4 2'0 2'0 0.339108
0 ... ... 105'3 0'0 105'3 5100 2'3 -0'4 2'7 2'3 2'3 0.339053
0 ... ... 100'6 0'0 100'6 5150 3'0 -0'2 3'2 3'1 3'0 0.344745
0 ... ... 96'2 0'0 96'2 5200 3'4 -0'2 3'6 3'4 3'2 0.344446
0 ... ... 91'7 0'0 91'7 5250 4'1 -0'2 4'3 4'1 4'1 0.345616
0 ... ... 87'5 0'0 87'5 5300 4'1 -0'7 5'0 4'7 4'1 0.331031
0 ... ... 83'3 0'0 83'3 5350 5'6 0'0 5'6 ... ... 0.350531
0 78'5 78'5 79'2 -0'5 78'5 5400 6'0 -0'5 6'5 6'1 6'0 0.339797
0.167603 ... ... 75'2 0'0 75'2 5450 7'1 -0'4 7'5 7'1 6'4 0.344257
0.20199 ... ... 71'2 0'0 71'2 5500 7'4 -1'2 8'6 8'4 7'2 0.334347
0.223548 ... ... 67'4 0'0 67'4 5550 8'4 -1'3 9'7 8'4 8'4 0.33383
0.309113 68'0 68'0 63'7 4'1 68'0 5600 9'4 -1'6 11'2 10'1 9'4 0.331903
0.250017 ... ... 60'3 0'0 60'3 5650 11'5 -1'1 12'6 11'5 10'7 0.344331
0.351235 63'5 63'5 57'0 6'5 63'5 5700 12'5 -1'5 14'2 13'2 12'0 0.339341
0.267255 ... ... 53'6 0'0 53'6 5750 13'5 -2'3 16'0 14'6 13'5 0.333367
0.316644 54'0 54'0 50'6 3'2 54'0 5800 15'3 -2'4 17'7 15'5 15'3 0.335598
0.270681 46'7 46'7 47'6 -0'7 46'7 5850 18'4 -1'3 19'7 18'4 18'0 0.352364
0.288057 ... ... 45'0 0'0 45'0 5900 19'1 -3'0 22'1 20'7 19'1 0.338449
0.292633 ... ... 42'2 0'0 42'2 5950 22'0 -2'3 24'3 22'0 22'0 0.348838
0.340329 45'0 39'4 39'6 3'7 43'5 6000 24'2 -2'5 26'7 25'5 23'4 0.350711
0.303296 ... ... 37'3 0'0 37'3 6050 29'3 0'0 29'3 ... ... 0.381818
0.347538 38'7 35'4 35'1 3'6 38'7 6100 28'2 -3'7 32'1 29'0 28'2 0.345333
0.332262 35'1 33'5 32'7 2'0 34'7 6150 31'1 -3'6 34'7 33'7 31'1 0.349995
0.356009 35'0 31'3 30'7 3'7 34'6 6200 34'0 -3'7 37'7 35'4 33'5 0.353383
0.350037 31'7 31'7 29'0 2'7 31'7 6250 40'7 0'0 40'7 ... ... 0.396805
0.35451 30'1 29'4 27'1 3'0 30'1 6300 40'4 -3'5 44'1 40'4 40'4 0.364327
0.355272 28'1 26'4 25'4 2'5 28'1 6350 47'3 0'0 47'3 ... ... 0.405594
0.360127 26'5 23'5 23'7 2'6 26'5 6400 50'6 0'0 50'6 ... ... 0.409827
0.344221 24'4 23'2 22'3 0'7 23'2 6450 54'1 0'0 54'1 ... ... 0.413144
0.370794 24'0 20'5 21'0 3'0 24'0 6500 57'6 0'0 57'6 ... ... 0.418199
0.36464 21'6 19'5 19'5 2'1 21'6 6550 61'3 0'0 61'3 ... ... 0.422428
0.373691 21'0 18'4 18'3 2'5 21'0 6600 65'1 0'0 65'1 ... ... 0.427195
0.369509 19'1 17'7 17'2 1'7 19'1 6650 68'7 0'0 68'7 ... ... 0.431207
0.374128 18'1 16'4 16'1 2'0 18'1 6700 72'6 0'0 72'6 ... ... 0.435851
0.3545 ... ... 15'1 0'0 15'1 6750 76'6 0'0 76'6 ... ... 0.441196
0.363062 16'4 14'5 14'2 0'3 14'5 6800 80'6 0'0 80'6 ... ... 0.4459
0.372617 14'6 13'7 13'3 0'7 14'2 6850 84'7 0'0 84'7 ... ... 0.45141
0.367445 13'0 12'5 12'4 0'2 12'6 6900 89'0 0'0 89'0 ... ... 0.456345
0.36426 11'6 11'4 11'6 -0'2 11'4 6950 93'2 0'0 93'2 ... ... 0.462195
0.387043 12'3 10'7 11'0 1'2 12'2 7000 97'4 0'0 97'4 ... ... 0.467537
0.389496 11'4 10'1 10'3 1'1 11'4 7050 101'6 0'0 101'6 ... ... 0.472377
0.375108 9'5 9'5 9'6 -0'1 9'5 7100 106'1 0'0 106'1 ... ... 0.478281
0.392309 10'0 10'0 9'1 0'7 10'0 7150 110'4 0'0 110'4 ... ... 0.483749
0.396392 9'4 8'5 8'4 1'0 9'4 7200 114'7 0'0 114'7 ... ... 0.488787
0.401895 9'1 7'5 8'0 1'1 9'1 7250 119'3 0'0 119'3 ... ... 0.495044
0.384493 7'3 7'3 7'5 -0'2 7'3 7300 123'7 0'0 123'7 ... ... 0.500938
0.403412 8'1 7'1 7'1 0'6 7'7 7350 128'3 0'0 128'3 ... ... 0.506475
0.387455 6'3 6'3 6'6 -0'3 6'3 7400 133'0 0'0 133'0 ... ... 0.513389
0.397383 ... ... 6'3 0'0 6'3 7450 137'5 0'0 137'5 ... ... 0.520012
0.407171 6'5 6'1 6'0 0'3 6'3 7500 142'1 0'0 142'1 ... ... 0.524564
0.40216 5'5 5'4 5'5 0'0 5'5 7550 139'3 -7'4 146'7 139'3 139'3 0.408899
0.411501 5'5 5'2 5'2 0'3 5'5 7600 151'4 0'0 151'4 ... ... 0.538193
0.407527 5'0 5'0 ... ... 5'0 7650 ... ... ... ... ... 0
0.427207 5'4 4'6 4'6 0'6 5'4 7700 160'7 0'0 160'7 ... ... 0.55085
0.416553 ... ... 4'2 0'0 4'2 7800 170'3 0'0 170'3 ... ... 0.564528
0.420527 ... ... 3'6 0'0 3'6 7900 179'7 0'0 179'7 ... ... 0.577411
0.433213 3'5 3'4 3'3 0'2 3'5 8000 189'4 0'0 189'4 ... ... 0.591592
0.452342 3'6 3'6 3'1 0'5 3'6 8100 199'1 0'0 199'1 ... ... 0.605141
0.437403 ... ... 2'6 0'0 2'6 8200 208'7 0'0 208'7 ... ... 0.620241
0.443236 ... ... 2'4 0'0 2'4 8300 218'4 0'0 218'4 ... ... 0.632647
0.447939 ... ... 2'2 0'0 2'2 8400 228'2 0'0 228'2 ... ... 0.646744
0.466347 2'3 2'3 2'1 0'2 2'3 8500 238'1 0'0 238'1 ... ... 0.662682
0.459105 ... ... 1'7 0'0 1'7 8600 247'7 0'0 247'7 ... ... 0.675941
0.46616 ... ... 1'6 0'0 1'6 8700 257'6 0'0 257'6 ... ... 0.691152
0.472535 ... ... 1'5 0'0 1'5 8800 267'5 0'0 267'5 ... ... 0.706035
0.484712 1'5 1'5 1'4 0'1 1'5 8900 277'4 0'0 277'4 ... ... 0.720607
0.490063 1'4 1'3 1'3 0'1 1'4 9000 287'3 0'0 287'3 ... ... 0.73488
0.487159 ... ... 1'2 0'0 1'2 9100 297'2 0'0 297'2 ... ... 0.748865
0.498426 1'2 1'1 1'2 0'0 1'2 9200 307'2 0'0 307'2 ... ... 0.765078
0.501285 ... ... 1'1 0'0 1'1 9300 317'1 0'0 317'1 ... ... 0.778547
0.503116 1'0 1'0 1'0 0'0 1'0 9400 327'1 0'0 327'1 ... ... 0.794308
0.513633 1'0 1'0 1'0 0'0 1'0 9500 337'1 0'0 337'1 ... ... 0.809862
0.513983 0'7 0'7 0'7 0'0 0'7 9600 347'0 0'0 347'0 ... ... 0.822638
0.524063 ... ... 0'7 0'0 0'7 9700 357'0 0'0 357'0 ... ... 0.837784
0.522693 ... ... 0'6 0'0 0'6 9800 367'0 0'0 367'0 ... ... 0.852743
0.53235 ... ... 0'6 0'0 0'6 9900 377'0 0'0 377'0 ... ... 0.86752
0.541878 ... ... 0'6 0'0 0'6 10000 387'0 0'0 387'0 ... ... 0.88212
0.538132 ... ... 0'5 0'0 0'5 10100 397'0 0'0 397'0 ... ... 0.896549
0.547252 ... ... 0'5 0'0 0'5 10200 407'0 0'0 407'0 ... ... 0.910812
0.556255 ... ... 0'5 0'0 0'5 10300 417'0 0'0 417'0 ... ... 0.924912
0.549505 ... ... 0'4 0'0 0'4 10400 427'0 0'0 427'0 ... ... 0.938855
0.55811 ... ... 0'4 0'0 0'4 10500 437'0 0'0 437'0 ... ... 0.952645
0.566609 ... ... 0'4 0'0 0'4 10600 447'0 0'0 447'0 ... ... 0.966285
0.575004 ... ... 0'4 0'0 0'4 10700 457'0 0'0 457'0 ... ... 0.97978
0.583301 ... ... 0'4 0'0 0'4 10800 467'0 0'0 467'0 ... ... 0.993134
0.571788 ... ... 0'3 0'0 0'3 10900 477'0 0'0 477'0 ... ... 1.006349
0.579692 ... ... 0'3 0'0 0'3 11000 487'0 0'0 487'0 ... ... 1.01943
0.587506 ... ... 0'3 0'0 0'3 11100 497'0 0'0 497'0 ... ... 1.032379
0.595234 ... ... 0'3 0'0 0'3 11200 507'0 0'0 507'0 ... ... 1.045199
0.602877 ... ... 0'3 0'0 0'3 11300 517'0 0'0 517'0 ... ... 1.057895
0.610437 ... ... 0'3 0'0 0'3 11400 527'0 0'0 527'0 ... ... 1.070467
0.617916 ... ... 0'3 0'0 0'3 11500 537'0 0'0 537'0 ... ... 1.08292
0.59837 ... ... 0'2 0'0 0'2 11600 547'0 0'0 547'0 ... ... 1.095256
0.60545 ... ... 0'2 0'0 0'2 11700 557'0 0'0 557'0 ... ... 1.107478
0.612457 ... ... 0'2 0'0 0'2 11800 567'0 0'0 567'0 ... ... 1.119587
0.619392 ... ... 0'2 0'0 0'2 11900 577'0 0'0 577'0 ... ... 1.131587
0.626257 ... ... 0'2 0'0 0'2 12000 587'0 0'0 587'0 ... ... 1.143479
0.633054 ... ... 0'2 0'0 0'2 12100 597'0 0'0 597'0 ... ... 1.155266
0.639783 ... ... 0'2 0'0 0'2 12200 607'0 0'0 607'0 ... ... 1.166951
0.604074 ... ... 0'1 0'0 0'1 12300 617'0 0'0 617'0 ... ... 1.178534
0.610337 ... ... 0'1 0'0 0'1 12400 627'0 0'0 627'0 ... ... 1.190019
0.616541 ... ... 0'1 0'0 0'1 12500 637'0 0'0 637'0 ... ... 1.201407
0.622687 ... ... 0'1 0'0 0'1 12600 647'0 0'0 647'0 ... ... 1.2127
0.628771 ... ... 0'1 0'0 0'1 12700 657'0 0'0 657'0 ... ... 1.2239
0.634799 ... ... 0'1 0'0 0'1 12800 667'0 0'0 667'0 ... ... 1.235008
0.640772 ... ... 0'1 0'0 0'1 12900 677'0 0'0 677'0 ... ... 1.246027
0.646691 ... ... 0'1 0'0 0'1 13000 687'0 0'0 687'0 ... ... 1.256958
0.652558 ... ... 0'1 0'0 0'1 13100 697'0 0'0 697'0 ... ... 1.267802
0.658372 ... ... 0'1 0'0 0'1 13200 707'0 0'0 707'0 ... ... 1.278562
0.703094 ... ... 0'1 0'0 0'1 14000 787'0 0'0 787'0 ... ... 1.36176
0.754983 ... ... 0'1 0'0 0'1 15000 887'0 0'0 887'0 ... ... 1.459287
0.803016 ... ... 0'1 0'0 0'1 16000 987'0 0'0 987'0 ... ... 1.550608
0.847708 ... ... 0'1 0'0 0'1 17000 1087'0 0'0 1087'0 ... ... 1.636564
0.889502 ... ... 0'1 0'0 0'1 18000 1187'0 0'0 1187'0 ... ... 1.717829
0.928731 ... ... 0'1 0'0 0'1 19000 1287'0 0'0 1287'0 ... ... 1.794954
0.965695 ... ... 0'1 0'0 0'1 20000 1387'0 0'0 1387'0 ... ... 1.868393

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.