DairyVisor Data

Markets - Grains

Underlying Price: 604'2
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
1.581333 ... ... 329'2 5'0 334'2 2700 0'1 0'0 0'1 ... ... 1.214134
1.50911 ... ... 319'2 5'0 324'2 2800 0'1 0'0 0'1 ... ... 1.162533
1.439532 ... ... 309'2 5'0 314'2 2900 0'1 0'0 0'1 ... ... 1.112723
1.372412 ... ... 299'2 5'0 304'2 3000 0'1 0'0 0'1 ... ... 1.064579
1.307578 ... ... 289'2 5'0 294'2 3100 0'1 0'0 0'1 ... ... 1.017975
1.244881 ... ... 279'2 5'0 284'2 3200 0'1 0'0 0'1 ... ... 0.972799
1.184183 ... ... 269'2 5'0 274'2 3300 0'1 0'0 0'1 ... ... 0.928967
1.12536 ... ... 259'2 5'0 264'2 3400 0'1 0'0 0'1 ... ... 0.886392
1.068298 ... ... 249'2 5'0 254'2 3500 0'1 0'0 0'1 ... ... 0.844975
1.012895 ... ... 239'2 5'0 244'2 3600 0'1 0'0 0'1 ... ... 0.804658
0.959054 ... ... 229'2 5'0 234'2 3700 0'1 0'0 0'1 ... ... 0.765375
0.906687 ... ... 219'2 5'0 224'2 3800 0'1 0'0 0'1 ... ... 0.727047
0.855717 ... ... 209'2 5'0 214'2 3900 0'1 0'0 0'1 ... ... 0.689626
0.806069 ... ... 199'2 5'0 204'2 4000 0'1 0'0 0'1 ... ... 0.653066
0.781719 ... ... 194'2 5'0 199'2 4050 0'1 0'0 0'1 ... ... 0.635085
0.757675 ... ... 189'2 5'0 194'2 4100 0'1 0'0 0'1 ... ... 0.617296
0.733929 ... ... 184'2 5'0 189'2 4150 0'1 0'0 0'1 ... ... 0.599695
0.710474 ... ... 179'2 5'0 184'2 4200 0'1 0'0 0'1 ... ... 0.582278
0.687302 ... ... 174'2 5'0 179'2 4250 0'1 0'0 0'1 ... ... 0.565037
0.664407 ... ... 169'2 5'0 174'2 4300 0'1 0'0 0'1 ... ... 0.547964
0.641782 ... ... 164'2 5'0 169'2 4350 0'1 0'0 0'1 ... ... 0.531052
0.61942 ... ... 159'2 5'0 164'2 4400 0'1 0'0 0'1 ... ... 0.5143
0.597316 ... ... 154'2 5'0 159'2 4450 0'1 0'0 0'1 ... ... 0.497709
0.575463 ... ... 149'2 5'0 154'2 4500 0'1 0'0 0'1 ... ... 0.481267
0.553855 ... ... 144'2 5'0 149'2 4550 0'1 0'0 0'1 ... ... 0.464963
0.532488 ... ... 139'2 5'0 144'2 4600 0'1 0'0 0'1 ... ... 0.448796
0.511355 ... ... 134'2 5'0 139'2 4650 0'1 0'0 0'1 ... ... 0.432764
0.49045 ... ... 129'2 5'0 134'2 4700 0'1 0'0 0'1 ... ... 0.416861
0.46977 ... ... 124'2 5'0 129'2 4750 0'1 0'0 0'1 ... ... 0.40108
0.44931 ... ... 119'2 5'0 124'2 4800 0'1 -0'1 0'2 ... ... 0.385417
0.429064 ... ... 114'3 4'7 119'2 4850 0'1 -0'1 0'2 ... ... 0.369867
0.427897 ... ... 109'3 5'0 114'3 4900 0'2 0'0 0'2 0'2 0'2 0.387547
0.407899 ... ... 104'4 4'7 109'3 4950 0'2 -0'1 0'3 ... ... 0.371045
0.388099 ... ... 99'4 4'7 104'3 5000 0'3 -0'1 0'4 0'3 0'3 0.376257
0.383811 ... ... 94'5 4'7 99'4 5050 0'3 -0'2 0'5 ... ... 0.359162
0.377238 ... ... 89'6 4'7 94'5 5100 0'4 -0'2 0'6 0'5 0'5 0.358288
0.368909 ... ... 84'7 4'7 89'6 5150 0'5 -0'2 0'7 0'7 0'7 0.354033
0.359162 ... ... 80'1 4'6 84'7 5200 0'6 -0'2 1'0 0'7 0'7 0.347376
0.348223 ... ... 75'3 4'5 80'0 5250 1'0 -0'2 1'2 1'2 1'1 0.348011
0.344017 ... ... 70'5 4'5 75'2 5300 1'1 -0'4 1'5 1'4 1'2 0.337076
0.337264 ... ... 66'0 4'4 70'4 5350 1'4 -0'4 2'0 1'6 1'6 0.338793
0.334307 ... ... 61'4 4'3 65'7 5400 1'6 -0'5 2'3 ... ... 0.330595
0.328397 ... ... 57'1 4'1 61'2 5450 2'2 -0'6 3'0 2'5 2'1 0.330847
0.329037 ... ... 52'6 4'1 56'7 5500 2'6 -0'7 3'5 2'6 2'5 0.327344
0.325844 ... ... 48'5 3'7 52'4 5550 3'3 -1'1 4'4 4'2 3'3 0.324839
0.326586 ... ... 44'5 3'6 48'3 5600 4'1 -1'3 5'4 5'3 5'1 0.32266
0.323519 ... ... 40'7 3'3 44'2 5650 5'1 -1'5 6'6 6'3 5'5 0.323511
0.325903 ... ... 37'2 3'2 40'4 5700 6'2 -1'7 8'1 7'4 5'7 0.323407
0.326925 32'0 32'0 33'7 3'0 36'7 5750 7'5 -2'0 9'5 9'0 7'4 0.324957
0.326684 ... ... 30'5 2'6 33'3 5800 9'2 -2'1 11'3 12'0 9'4 0.327622
0.329907 37'3 37'3 27'4 2'6 30'2 5850 11'0 -2'3 13'3 14'0 9'0 0.328759
0.331556 30'4 25'3 24'5 2'5 27'2 5900 13'0 -2'4 15'4 14'7 12'0 0.330741
0.331783 24'4 24'4 22'0 2'3 24'3 5950 15'2 -2'4 17'6 17'0 14'0 0.333444
0.334943 21'3 18'4 19'4 2'3 21'7 6000 17'5 -2'5 20'2 21'0 16'0 0.334711
0.336731 24'0 18'2 17'3 2'1 19'4 6050 20'2 -2'7 23'1 22'2 22'2 0.336772
0.339389 20'1 16'1 15'4 1'7 17'3 6100 23'1 -3'0 26'1 21'6 21'3 0.339701
0.340912 20'3 13'0 13'6 1'5 15'3 6150 26'1 -3'2 29'3 27'7 26'5 0.341502
0.343593 18'2 11'5 12'1 1'4 13'5 6200 29'3 -3'4 32'7 ... ... 0.344475
0.347693 15'2 10'1 10'6 1'3 12'1 6250 32'6 -3'5 36'3 ... ... 0.346633
0.348902 15'0 8'6 9'4 1'1 10'5 6300 36'3 -3'6 40'1 ... ... 0.350439
0.351971 10'1 7'6 8'2 1'1 9'3 6350 40'0 -4'0 44'0 ... ... 0.351447
0.354835 10'5 6'6 7'2 1'0 8'2 6400 43'7 -4'0 47'7 ... ... 0.354612
0.357716 7'3 7'1 6'3 0'7 7'2 6450 47'7 -4'1 52'0 ... ... 0.357826
0.357992 8'7 5'2 5'5 0'5 6'2 6500 51'7 -4'2 56'1 ... ... 0.358478
0.361553 6'7 5'3 4'7 0'5 5'4 6550 56'1 -4'3 60'4 ... ... 0.362464
0.362781 6'7 4'4 4'2 0'4 4'6 6600 60'3 -4'4 64'7 57'0 57'0 0.364183
0.368522 4'7 4'4 3'6 0'4 4'2 6650 64'6 -4'5 69'3 ... ... 0.36693
0.372463 5'2 3'5 3'2 0'4 3'6 6700 69'2 -4'5 73'7 ... ... 0.371237
0.37441 2'7 2'7 2'7 0'3 3'2 6750 73'7 -4'5 78'4 ... ... 0.377735
0.378598 3'6 2'3 2'5 0'2 2'7 6800 78'3 -4'6 83'1 ... ... 0.378304
0.381008 ... ... 2'2 0'2 2'4 6850 83'1 -4'6 87'7 ... ... 0.386146
0.386711 3'0 2'1 2'0 0'2 2'2 6900 87'6 -4'7 92'5 ... ... 0.38771
0.39107 ... ... 1'7 0'1 2'0 6950 92'4 -4'7 97'3 ... ... 0.392878
0.393924 1'7 1'4 1'5 0'1 1'6 7000 97'2 -4'7 102'1 ... ... 0.396692
0.395037 1'5 1'5 1'4 0'0 1'4 7050 102'1 -4'7 107'0 ... ... 0.405617
0.401699 ... ... 1'2 0'1 1'3 7100 106'7 -5'0 111'7 ... ... 0.406835
0.407464 1'2 1'2 1'1 0'1 1'2 7150 111'6 -4'7 116'5 ... ... 0.41397
0.412248 1'2 0'7 1'0 0'1 1'1 7200 116'5 -4'7 121'4 ... ... 0.420334
0.415938 ... ... 1'0 0'0 1'0 7250 121'4 -5'0 126'4 ... ... 0.425871
0.418378 0'7 0'7 0'7 0'0 0'7 7300 126'3 -5'0 131'3 ... ... 0.430505
0.43055 0'7 0'6 0'6 0'1 0'7 7350 131'3 -4'7 136'2 ... ... 0.444157
0.431147 0'7 0'6 0'6 0'0 0'6 7400 136'2 -5'0 141'2 ... ... 0.447578
0.429912 0'7 0'7 0'5 0'0 0'5 7450 141'1 -5'0 146'1 ... ... 0.449873
0.441212 ... ... 0'5 0'0 0'5 7500 146'1 -5'0 151'1 ... ... 0.463028
0.452385 ... ... 0'4 0'1 0'5 7550 151'1 -4'7 156'0 ... ... 0.476087
0.447978 ... ... 0'4 0'0 0'4 7600 156'0 -5'0 161'0 ... ... 0.47676
0.45865 ... ... 0'4 0'0 0'4 7650 161'0 -5'0 166'0 ... ... 0.489581
0.469209 ... ... 0'3 0'1 0'4 7700 166'0 -4'7 170'7 ... ... 0.502314
0.460505 ... ... 0'3 0'0 0'3 7750 170'7 -5'0 175'7 ... ... 0.501247
0.470547 ... ... 0'3 0'0 0'3 7800 175'7 -5'0 180'7 ... ... 0.513793
0.490346 ... ... 0'3 0'0 0'3 7900 185'7 -5'0 190'7 ... ... 0.538645
0.509772 ... ... 0'2 0'1 0'3 8000 195'7 -4'7 200'6 ... ... 0.563185
0.502104 ... ... 0'2 0'0 0'2 8100 205'6 -5'0 210'6 ... ... 0.57215
0.52012 ... ... 0'2 0'0 0'2 8200 215'6 -5'0 220'6 ... ... 0.596147
0.537821 0'2 0'2 0'2 0'0 0'2 8300 225'6 -5'0 230'6 ... ... 0.619859
0.555227 ... ... 0'2 0'0 0'2 8400 235'6 -5'0 240'6 ... ... 0.643293
0.529382 ... ... 0'1 0'0 0'1 8500 245'6 -5'0 250'6 ... ... 0.666454
0.545249 ... ... 0'1 0'0 0'1 8600 255'6 -5'0 260'6 ... ... 0.689349
0.560865 0'1 0'1 0'1 0'0 0'1 8700 265'6 -5'0 270'6 ... ... 0.711986
0.576246 0'1 0'1 0'1 0'0 0'1 8800 275'6 -5'0 280'6 ... ... 0.734369
0.591402 ... ... 0'1 0'0 0'1 8900 285'6 -5'0 290'6 ... ... 0.756505
0.606339 ... ... 0'1 0'0 0'1 9000 295'6 -5'0 300'6 ... ... 0.778399
0.621058 ... ... 0'1 0'0 0'1 9100 305'6 -5'0 310'6 ... ... 0.800057
0.63557 ... ... 0'1 0'0 0'1 9200 315'6 -5'0 320'6 ... ... 0.821483
0.649883 ... ... 0'1 0'0 0'1 9300 325'6 -5'0 330'6 ... ... 0.842683

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.