Markets - Grains

Underlying Price: 555'4
Expiration Date: 02/18/22

Quick Links:
Futures Chart
Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.688105 ... ... 352'2 16'0 368'2 1900 0'1 0'0 0'1 ... ... 0.434373
0.661705 ... ... 342'2 16'1 358'3 2000 0'1 0'0 0'1 ... ... 0.414519
0.632105 ... ... 332'3 16'0 348'3 2100 0'1 0'0 0'1 ... ... 0.395647
0.603969 ... ... 322'3 16'0 338'3 2200 0'1 0'0 0'1 ... ... 0.377665
0.577154 ... ... 312'3 16'0 328'3 2300 0'1 0'0 0'1 ... ... 0.360489
0.551535 ... ... 302'3 16'0 318'3 2400 0'1 0'0 0'1 ... ... 0.344045
0.527006 ... ... 292'3 16'0 308'3 2500 0'1 0'0 0'1 ... ... 0.32827
0.503471 ... ... 282'3 16'0 298'3 2600 0'1 0'0 0'1 ... ... 0.31311
0.480846 ... ... 272'3 16'0 288'3 2700 0'1 -0'1 0'2 ... ... 0.298515
0.459058 ... ... 262'4 15'7 278'3 2800 0'1 -0'1 0'2 ... ... 0.284437
0.441345 ... ... 252'4 16'0 268'4 2900 0'2 -0'1 0'3 ... ... 0.292615
0.424055 ... ... 242'5 16'0 258'5 3000 0'3 -0'1 0'4 ... ... 0.292837
0.407154 ... ... 232'6 16'0 248'6 3100 0'4 -0'1 0'5 ... ... 0.289424
0.393376 ... ... 222'7 16'1 239'0 3200 0'6 0'0 0'6 ... ... 0.291574
0.379605 ... ... 213'1 16'1 229'2 3300 1'0 0'0 1'0 0'7 0'7 0.289635
0.365849 ... ... 203'3 16'1 219'4 3400 1'2 0'1 1'1 ... ... 0.285264
0.352112 ... ... 193'5 16'1 209'6 3500 1'4 0'0 1'4 ... ... 0.279268
0.340502 ... ... 184'1 16'0 200'1 3600 1'6 -0'1 1'7 1'6 1'6 0.272106
0.328642 ... ... 174'5 15'7 190'4 3700 2'3 0'0 2'3 ... ... 0.273292
0.320165 ... ... 165'3 15'6 181'1 3800 2'7 -0'2 3'1 ... ... 0.268869
0.312613 ... ... 156'2 15'5 171'7 3900 3'5 -0'3 4'0 ... ... 0.267356
0.307181 ... ... 147'3 15'4 162'7 4000 5'0 0'3 4'5 5'0 5'0 0.272841
0.303246 154'6 154'4 138'6 15'3 154'1 4100 6'2 0'3 5'7 6'2 6'2 0.272887
0.300323 140'0 140'0 130'4 15'1 145'5 4200 7'5 0'2 7'3 7'5 7'5 0.271956
0.298057 ... ... 122'3 15'0 137'3 4300 9'3 0'1 9'2 9'3 9'2 0.27263
0.298244 ... ... 114'6 14'7 129'5 4400 12'0 0'5 11'3 12'0 12'0 0.278629
0.298351 116'0 111'0 107'4 14'5 122'1 4500 14'4 0'5 13'7 14'4 14'4 0.280498
0.299213 ... ... 100'5 14'3 115'0 4600 17'3 0'5 16'6 17'3 17'3 0.28282
0.299817 ... ... 94'1 14'0 108'1 4700 20'0 -1'7 21'7 20'0 20'0 0.281241
0.301743 ... ... 88'0 13'6 101'6 4800 23'4 -2'3 25'7 24'5 24'3 0.283579
0.304043 ... ... 82'3 13'3 95'6 4900 27'4 -2'5 30'1 ... ... 0.28691
0.305977 78'4 78'4 77'0 13'0 90'0 5000 33'0 1'1 31'7 33'0 33'0 0.296836
0.308302 ... ... 72'0 12'5 84'5 5100 36'4 -3'2 39'6 ... ... 0.293381
0.31102 74'4 74'4 67'3 12'2 79'5 5200 41'3 -3'6 45'1 ... ... 0.295967
0.313497 ... ... 63'0 11'7 74'7 5300 47'3 0'6 46'5 47'3 47'3 0.30281
0.315804 ... ... 58'7 11'4 70'3 5400 52'1 -4'4 56'5 55'0 54'2 0.301562
0.302205 63'0 60'5 66'1 -3'1 63'0 5500 59'2 1'3 57'7 59'4 59'2 0.311
0.307009 59'4 59'4 62'1 -2'5 59'4 5600 65'4 1'5 63'7 65'4 65'4 0.314566
0.322334 ... ... 47'7 10'4 58'3 5700 70'1 -5'4 75'5 ... ... 0.308758
0.302798 50'4 50'4 54'6 -4'2 50'4 5800 76'4 -6'0 82'4 ... ... 0.310492
0.326335 ... ... 41'6 9'6 51'4 5900 83'2 -6'2 89'4 ... ... 0.312937
0.327655 41'0 39'4 38'7 9'3 48'2 6000 90'0 -6'5 96'5 ... ... 0.314282
0.329849 47'0 46'7 36'2 9'1 45'3 6100 97'0 -7'0 104'0 ... ... 0.315832
0.315757 40'3 39'2 42'4 -3'0 39'4 6200 104'2 -7'2 111'4 ... ... 0.317649
0.316491 36'6 36'6 39'7 -3'1 36'6 6300 111'5 -7'5 119'2 ... ... 0.319156
0.334022 38'4 38'2 29'3 8'0 37'3 6400 119'1 -8'0 127'1 ... ... 0.320397
0.332519 34'4 32'3 35'1 -0'5 34'4 6500 126'6 -8'3 135'1 ... ... 0.321414
0.336866 34'2 34'2 25'4 7'3 32'7 6600 134'5 -8'5 143'2 ... ... 0.322933
0.335006 30'2 30'2 30'7 -0'5 30'2 6700 142'4 -9'0 151'4 ... ... 0.323638
0.339317 ... ... 22'1 6'6 28'7 6800 150'5 -9'2 159'7 ... ... 0.324962
0.340865 ... ... 20'5 6'4 27'1 6900 158'6 -9'4 168'2 ... ... 0.325528
0.341724 26'4 19'4 19'2 6'1 25'3 7000 167'1 -9'6 176'7 ... ... 0.326841
0.342647 19'0 19'0 17'7 5'7 23'6 7100 175'4 -10'1 185'5 ... ... 0.327453
0.343683 ... ... 16'5 5'5 22'2 7200 184'0 -10'3 194'3 ... ... 0.328153
0.344884 ... ... 15'5 5'2 20'7 7300 192'4 -10'6 203'2 ... ... 0.328164
0.345479 ... ... 14'4 5'0 19'4 7400 201'2 -11'0 212'2 ... ... 0.329188
0.346307 14'3 14'3 13'5 4'5 18'2 7500 210'0 -11'2 221'2 ... ... 0.329589
0.34743 ... ... 12'6 4'3 17'1 7600 218'7 -11'4 230'3 ... ... 0.330272
0.348007 ... ... 11'7 4'1 16'0 7700 227'6 -11'6 239'4 ... ... 0.330348
0.348962 ... ... 11'1 3'7 15'0 7800 236'6 -12'0 248'6 ... ... 0.330792
0.342462 13'1 13'1 14'1 -1'0 13'1 7900 245'6 -12'3 258'1 ... ... 0.330646
0.35131 ... ... 9'6 3'4 13'2 8000 254'7 -12'4 267'3 ... ... 0.330969
0.351761 ... ... 9'1 3'2 12'3 8100 264'1 -12'5 276'6 ... ... 0.331866
0.348406 11'1 11'1 11'4 -0'3 11'1 8200 ... ... ... ... ... 0
0 ... ... ... ... ... 8300 ... ... ... ... ... 0
0.348724 9'5 9'5 10'0 -0'3 9'5 8400 ... ... ... ... ... 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.