DairyVisor Data

Markets - Grains

Underlying Price: 1220'6
Expiration Date: 02/21/25

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0.663572 ... ... 653'2 -12'4 640'6 5800 0'1 0'0 0'1 ... ... 0.291325
0.632519 ... ... 633'2 -12'4 620'6 6000 0'1 0'0 0'1 ... ... 0.278802
0.602598 ... ... 613'2 -12'4 600'6 6200 0'1 0'0 0'1 ... ... 0.266682
0.573726 ... ... 593'2 -12'4 580'6 6400 0'1 0'0 0'1 ... ... 0.254938
0.545832 ... ... 573'2 -12'4 560'6 6600 0'1 0'0 0'1 ... ... 0.243543
0.51885 ... ... 553'2 -12'4 540'6 6800 0'2 0'0 0'2 ... ... 0.249143
0.492722 ... ... 533'2 -12'4 520'6 7000 0'2 0'0 0'2 ... ... 0.237697
0.467392 ... ... 513'2 -12'4 500'6 7200 0'3 0'0 0'3 ... ... 0.236922
0.442813 ... ... 493'2 -12'4 480'6 7400 0'3 -0'1 0'4 ... ... 0.225636
0.41894 ... ... 473'2 -12'4 460'6 7600 0'4 -0'1 0'5 ... ... 0.222081
0.395732 ... ... 453'2 -12'4 440'6 7800 0'5 -0'1 0'6 ... ... 0.21699
0.373152 ... ... 433'2 -12'4 420'6 8000 0'7 -0'1 1'0 ... ... 0.21534
0.351166 ... ... 413'2 -12'4 400'6 8200 1'0 -0'1 1'1 ... ... 0.207955
0.329742 ... ... 393'2 -12'4 380'6 8400 1'1 -0'1 1'2 ... ... 0.200167
0.30885 ... ... 373'2 -12'4 360'6 8600 1'3 -0'2 1'5 ... ... 0.194899
0.288465 ... ... 353'2 -12'4 340'6 8800 1'7 -0'1 2'0 ... ... 0.193207
0.268561 ... ... 333'2 -12'4 320'6 9000 2'2 -0'1 2'3 ... ... 0.187621
0.249114 ... ... 313'2 -12'4 300'6 9200 2'7 -0'1 3'0 ... ... 0.184277
0.231644 ... ... 293'4 -12'4 281'0 9400 3'6 0'0 3'6 ... ... 0.181961
0.217499 ... ... 274'1 -12'3 261'6 9600 4'6 0'0 4'6 ... ... 0.178864
0.205578 ... ... 255'1 -12'2 242'7 9800 6'2 0'2 6'0 ... ... 0.177725
0.196759 ... ... 236'6 -12'1 224'5 10000 8'0 0'2 7'6 8'0 8'0 0.17592
0.190289 ... ... 218'7 -11'7 207'0 10200 10'3 0'4 9'7 ... ... 0.175362
0.185452 ... ... 201'5 -11'5 190'0 10400 13'2 0'5 12'5 ... ... 0.17476
0.182135 ... ... 185'2 -11'4 173'6 10600 16'6 0'7 15'7 ... ... 0.174383
0.179769 ... ... 169'4 -11'2 158'2 10800 20'7 1'0 19'7 ... ... 0.173961
0.17835 ... ... 154'5 -11'0 143'5 11000 25'7 1'2 24'5 25'6 25'1 0.174133
0.177524 ... ... 140'5 -10'6 129'7 11200 31'6 1'4 30'2 ... ... 0.174626
0.177068 ... ... 127'3 -10'3 117'0 11400 38'3 1'7 36'4 ... ... 0.174948
0.177171 ... ... 115'0 -9'7 105'1 11600 46'0 2'2 43'6 ... ... 0.175724
0.177414 ... ... 103'5 -9'4 94'1 11800 54'3 2'5 51'6 ... ... 0.176255
0.177783 ... ... 93'0 -9'0 84'0 12000 63'6 3'0 60'6 ... ... 0.177185
0.178295 ... ... 83'3 -8'5 74'6 12200 74'1 3'5 70'4 ... ... 0.17853
0.179296 ... ... 74'5 -8'1 66'4 12400 85'2 4'1 81'1 ... ... 0.179754
0.180265 ... ... 66'5 -7'5 59'0 12600 97'1 4'4 92'5 ... ... 0.180951
0.1813 ... ... 59'3 -7'1 52'2 12800 109'7 5'0 104'7 ... ... 0.182531
0.182517 ... ... 52'7 -6'5 46'2 13000 123'3 5'4 117'7 ... ... 0.184326
0.183735 ... ... 47'1 -6'2 40'7 13200 137'4 6'0 131'4 ... ... 0.186165
0.185084 ... ... 41'7 -5'6 36'1 13400 152'3 6'4 145'7 ... ... 0.188527
0.186723 ... ... 37'2 -5'2 32'0 13600 167'6 7'0 160'6 ... ... 0.190926
0.188099 ... ... 33'1 -4'7 28'2 13800 183'5 7'3 176'2 ... ... 0.19351
0.189701 ... ... 29'4 -4'4 25'0 14000 200'0 7'7 192'1 ... ... 0.19645
0.191303 ... ... 26'2 -4'1 22'1 14200 216'6 8'2 208'4 ... ... 0.199535
0.193042 ... ... 23'3 -3'6 19'5 14400 233'7 8'5 225'2 ... ... 0.202917
0.19462 ... ... 20'7 -3'4 17'3 14600 251'4 9'1 242'3 ... ... 0.207204
0.196634 ... ... 18'4 -3'0 15'4 14800 269'2 9'3 259'7 ... ... 0.211252
0.198772 15'0 15'0 16'5 -2'6 13'7 15000 287'3 9'6 277'5 ... ... 0.216087
0.20061 ... ... 14'6 -2'3 12'3 15200 305'6 10'0 295'6 ... ... 0.221393
0.202808 ... ... 13'2 -2'1 11'1 15400 324'3 10'3 314'0 ... ... 0.227296
0.204242 ... ... 11'7 -2'0 9'7 15600 343'2 10'6 332'4 ... ... 0.233911
0.206964 ... ... 10'6 -1'6 9'0 15800 362'2 11'0 351'2 ... ... 0.240796
0.209088 ... ... 9'6 -1'5 8'1 16000 381'3 11'1 370'2 ... ... 0.248001
0.211378 ... ... 8'7 -1'4 7'3 16200 400'6 11'3 389'3 ... ... 0.256139
0.213083 ... ... 8'0 -1'3 6'5 16400 420'2 11'5 408'5 ... ... 0.264694
0.215087 ... ... 7'3 -1'3 6'0 16600 439'6 11'6 428'0 ... ... 0.273113
0.217536 ... ... 6'6 -1'2 5'4 16800 459'4 11'7 447'5 ... ... 0.282559
0.219524 ... ... 6'1 -1'1 5'0 17000 479'3 12'1 467'2 ... ... 0.292465
0.222159 ... ... 5'5 -1'0 4'5 17200 499'2 12'2 487'0 ... ... 0.30226
0.224416 ... ... 5'2 -1'0 4'2 17400 519'2 12'4 506'6 ... ... 0.312516
0.226266 ... ... 4'6 -0'7 3'7 17600 539'2 12'4 526'6 ... ... 0.322662
0.229066 ... ... 4'3 -0'6 3'5 17800 559'2 12'4 546'6 ... ... 0.3327
0.230098 ... ... 4'0 -0'6 3'2 18000 579'2 12'4 566'6 ... ... 0.342632
0.232208 ... ... 3'6 -0'6 3'0 18200 599'2 12'4 586'6 ... ... 0.35246
0.233977 ... ... 3'3 -0'5 2'6 18400 619'2 12'4 606'6 ... ... 0.362188
0.237189 ... ... 3'1 -0'4 2'5 18600 639'2 12'4 626'6 ... ... 0.371818
0.238326 ... ... 2'7 -0'4 2'3 18800 659'2 12'4 646'6 ... ... 0.381351
0.241086 ... ... 2'6 -0'4 2'2 19000 679'2 12'4 666'6 ... ... 0.39079
0.241484 ... ... 2'4 -0'4 2'0 19200 699'2 12'4 686'6 ... ... 0.400136
0.243729 ... ... 2'3 -0'4 1'7 19400 719'2 12'4 706'6 ... ... 0.409393
0.245749 ... ... 2'2 -0'4 1'6 19600 739'2 12'4 726'6 ... ... 0.418562
0.24753 ... ... 2'1 -0'4 1'5 19800 759'2 12'4 746'6 ... ... 0.427644
0.263066 ... ... 1'5 -0'3 1'2 21000 879'2 12'4 866'6 ... ... 0.480424
0.291626 ... ... 1'1 -0'1 1'0 23000 1079'2 12'4 1066'6 ... ... 0.562558
0.313449 ... ... 1'0 -0'2 0'6 25000 1279'2 12'4 1266'6 ... ... 0.638495

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.