DairyVisor Data

Markets - Grains

Underlying Price: 658'2
Expiration Date: 06/25/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 463'7 8'6 472'5 1800 0'1 0'0 0'1 ... ... 1.442574
0 ... ... 453'7 8'6 462'5 1900 0'1 0'0 0'1 ... ... 1.384269
0 ... ... 443'7 8'6 452'5 2000 0'1 0'0 0'1 ... ... 1.329043
0 ... ... 433'7 8'6 442'5 2100 0'1 0'0 0'1 ... ... 1.276584
0 ... ... 423'7 8'6 432'5 2200 0'1 0'0 0'1 ... ... 1.22663
0 ... ... 413'7 8'6 422'5 2300 0'1 0'0 0'1 ... ... 1.178949
0 ... ... 403'7 8'6 412'5 2400 0'1 0'0 0'1 ... ... 1.133327
0 ... ... 393'7 8'6 402'5 2500 0'1 0'0 0'1 ... ... 1.089594
0 ... ... 383'7 8'6 392'5 2600 0'1 0'0 0'1 ... ... 1.047599
0 ... ... 373'7 8'6 382'5 2700 0'1 0'0 0'1 ... ... 1.007204
0 ... ... 363'7 8'6 372'5 2800 0'1 0'0 0'1 ... ... 0.968276
0 ... ... 353'7 8'6 362'5 2900 0'1 0'0 0'1 ... ... 0.930712
0 ... ... 343'7 8'6 352'5 3000 0'1 0'0 0'1 ... ... 0.894418
0 ... ... 333'7 8'6 342'5 3100 0'1 0'0 0'1 ... ... 0.859306
0 ... ... 323'7 8'6 332'5 3200 0'1 0'0 0'1 ... ... 0.825286
0 ... ... 313'7 8'6 322'5 3300 0'1 0'0 0'1 ... ... 0.792291
0 ... ... 303'7 8'6 312'5 3400 0'1 0'0 0'1 ... ... 0.760259
0 ... ... 293'7 8'6 302'5 3500 0'1 0'0 0'1 0'1 0'1 0.729129
0 ... ... 283'7 8'6 292'5 3600 0'1 0'0 0'1 ... ... 0.698837
0 ... ... 273'7 8'6 282'5 3700 0'1 0'0 0'1 ... ... 0.669338
1.025403 283'6 281'4 272'5 8'7 281'4 3800 0'1 0'0 0'1 ... ... 0.64059
0 ... ... 253'7 8'6 262'5 3900 0'1 0'0 0'1 ... ... 0.612545
0 ... ... 248'7 8'6 257'5 3950 0'1 0'0 0'1 ... ... 0.598771
0.80685 264'1 259'5 252'5 7'0 259'5 4000 0'1 0'0 0'1 0'0 0'0 0.585158
0.789124 259'1 254'5 247'5 7'0 254'5 4050 0'1 -0'1 0'2 ... ... 0.571703
0.979508 253'0 249'6 242'5 10'3 253'0 4100 0'1 -0'1 0'2 ... ... 0.558401
0 ... ... 229'0 8'5 237'5 4150 0'1 -0'2 0'3 0'2 0'2 0.545246
0 ... ... 224'1 8'5 232'6 4200 0'2 -0'1 0'3 ... ... 0.5757
0 ... ... 219'1 8'5 227'6 4250 0'2 -0'1 0'3 ... ... 0.56193
0 220'2 216'7 211'5 11'1 222'6 4300 0'2 -0'1 0'3 ... ... 0.548301
0 ... ... 209'2 8'4 217'6 4350 0'2 -0'2 0'4 ... ... 0.534809
0 212'3 212'3 203'7 8'7 212'6 4400 0'2 -0'2 0'4 ... ... 0.521454
0 ... ... 199'3 8'4 207'7 4450 0'3 -0'2 0'5 ... ... 0.535125
0.847617 213'6 213'6 202'7 10'7 213'6 4500 0'3 -0'3 0'6 0'4 0'4 0.521451
0 ... ... 189'4 8'3 197'7 4550 0'3 -0'3 0'6 ... ... 0.507904
0 ... ... 184'5 8'3 193'0 4600 0'4 -0'3 0'7 ... ... 0.514456
0.708952 196'6 196'6 188'0 8'6 196'6 4650 0'4 -0'3 0'7 ... ... 0.500714
0 ... ... 174'6 8'2 183'0 4700 0'4 -0'1 0'5 0'4 0'4 0.48709
0 ... ... 169'7 8'2 178'1 4750 0'5 -0'4 1'1 ... ... 0.489386
0 ... ... 165'0 8'2 173'2 4800 0'4 -0'2 0'6 0'4 0'4 0.460188
0 ... ... 160'1 8'1 168'2 4850 0'6 -0'5 1'3 ... ... 0.475243
0.630844 172'0 172'0 163'3 8'5 172'0 4900 0'5 -0'2 0'7 0'6 0'5 0.448444
0 154'1 154'1 146'2 12'1 158'3 4950 0'5 -0'2 0'7 0'5 0'5 0.435007
0.605391 162'2 162'2 153'4 8'6 162'2 5000 0'6 -0'2 1'0 0'6 0'5 0.434003
0.510227 155'3 155'3 148'5 6'6 155'3 5050 1'1 -1'0 2'1 ... ... 0.450453
0.655954 155'0 155'0 143'6 11'2 155'0 5100 1'1 -0'1 1'2 1'1 1'1 0.436256
0 ... ... 131'3 7'4 138'7 5150 1'3 -1'5 3'0 2'4 1'6 0
0 118'2 118'2 126'5 7'4 134'1 5200 1'1 -0'4 1'5 1'4 1'1 0
0 ... ... 122'0 7'2 129'2 5250 1'6 -3'0 4'6 3'5 3'2 0
0.521953 139'3 132'4 124'4 8'3 132'7 5300 1'3 -0'5 2'0 1'3 1'3 0
0.665068 134'4 134'4 119'5 14'7 134'4 5350 1'4 -0'5 2'1 1'4 1'4 0
0 114'1 109'0 103'2 11'6 115'0 5400 1'6 -0'6 2'4 2'0 1'5 0
0 ... ... 103'6 6'4 110'2 5450 1'7 -0'7 2'6 1'7 1'6 0
0.498171 114'5 112'0 105'5 9'0 114'5 5500 2'0 -1'1 3'1 3'0 2'0 0
0 ... ... 95'0 6'0 101'0 5550 2'2 -1'2 3'4 2'7 2'2 0
0.470545 105'0 105'0 96'4 8'4 105'0 5600 2'6 -1'2 4'0 3'2 2'3 0
0 95'0 86'7 82'0 10'0 92'0 5650 2'6 -1'6 4'4 4'0 2'6 0
0.436726 95'1 95'1 87'5 7'4 95'1 5700 3'2 -1'7 5'1 4'4 3'2 0
0.183263 86'3 86'3 81'5 1'6 83'3 5750 3'5 -2'2 5'7 5'1 3'5 0
0.516546 91'4 85'0 79'1 12'3 91'4 5800 4'1 -2'4 6'5 5'0 4'1 0
0.255912 71'1 69'1 67'2 7'6 75'0 5850 5'0 -2'4 7'4 5'6 4'4 0
0.27147 69'2 64'7 61'4 9'4 71'0 5900 5'4 -3'0 8'4 7'4 5'1 0
0.283368 66'6 63'7 60'7 6'2 67'1 5950 6'3 -3'2 9'5 7'3 5'7 0
0.39651 70'6 68'2 63'3 5'7 69'2 6000 7'5 -3'2 10'7 9'3 6'4 0
0.391496 66'7 65'2 59'6 5'4 65'2 6050 8'4 -3'6 12'2 10'5 7'6 0
0.387156 61'3 61'3 56'3 5'0 61'3 6100 9'3 -4'4 13'7 11'6 9'0 0
0.315393 48'3 48'3 46'7 6'1 53'0 6150 11'0 -4'4 15'4 11'6 10'6 0
0.367871 53'2 53'1 49'6 3'3 53'1 6200 12'2 -5'0 17'2 13'0 11'0 0
0.411447 53'1 50'1 46'5 6'4 53'1 6250 14'0 -5'1 19'1 14'3 12'4 0
0.391633 51'0 48'4 43'6 4'6 48'4 6300 15'7 -5'3 21'2 19'1 14'3 0
0.379052 44'4 44'4 41'0 3'4 44'4 6350 16'6 -6'6 23'4 19'2 16'1 0
0.380866 41'6 41'6 38'3 3'3 41'6 6400 20'7 -5'0 25'7 22'6 18'0 0
0.379585 38'7 38'7 35'6 3'1 38'7 6450 20'5 -7'5 28'2 24'0 20'5 0
0.382821 39'6 36'3 33'3 3'1 36'4 6500 24'5 -6'2 30'7 27'4 22'6 0
0.403801 35'6 35'5 31'1 4'5 35'6 6550 27'1 -6'4 33'5 27'1 23'6 0
0.399515 35'0 31'1 29'0 4'0 33'0 6600 30'4 -6'0 36'4 32'7 27'0 0
0.392397 32'3 29'5 27'0 3'1 30'1 6650 32'1 -7'3 39'4 34'4 29'5 0
0.400154 29'2 27'3 25'1 3'4 28'5 6700 33'7 -8'6 42'5 37'3 33'3 0
0.420008 28'2 25'6 23'3 4'7 28'2 6750 36'2 -9'5 45'7 38'1 36'2 0
0.393877 26'7 23'2 21'6 2'3 24'1 6800 38'0 -11'2 49'2 42'4 38'0 0
0.399281 24'1 21'7 20'1 2'5 22'6 6850 42'5 -10'0 52'5 43'0 42'5 0
0.384971 23'1 19'7 18'6 1'1 19'7 6900 48'2 -8'0 56'2 48'6 48'1 0
0.401938 20'4 18'6 17'3 2'2 19'5 6950 59'7 -10'2 70'1 ... ... 0
0.389346 20'2 16'6 16'0 1'1 17'1 7000 55'4 -8'0 63'4 55'4 55'0 0
0.404565 16'7 16'6 14'7 2'0 16'7 7050 54'5 -12'6 67'3 58'4 54'5 0
0.409156 16'6 14'2 13'6 2'1 15'7 7100 71'2 -15'0 86'2 77'2 74'5 0
0.400678 14'5 14'0 12'5 1'3 14'0 7150 75'1 -14'6 89'7 79'2 77'4 0
0.388526 14'5 12'0 11'6 0'2 12'0 7200 70'1 -9'1 79'2 70'2 70'1 0
0.389302 12'4 11'0 10'6 0'2 11'0 7250 72'3 -10'7 83'2 74'1 72'3 0
0.398697 12'7 10'3 9'7 0'6 10'5 7300 77'4 -9'7 87'3 78'4 77'4 0
0.397513 10'6 9'4 9'1 0'4 9'5 7350 77'5 -14'0 91'5 83'0 77'5 0
0.38211 10'7 7'7 8'3 -0'4 7'7 7400 81'6 -14'1 95'7 81'6 81'6 0
0.40444 9'3 8'0 7'6 0'5 8'3 7450 100'2 -15'5 115'7 105'4 105'1 0
0.388047 9'4 6'6 7'2 -0'4 6'6 7500 104'6 -10'2 115'0 ... ... 0
0.417359 8'0 7'1 6'6 0'7 7'5 7550 109'2 -10'2 119'4 ... ... 0
0.415745 7'4 6'4 6'2 0'5 6'7 7600 98'4 -15'2 113'6 106'6 98'4 0
0.420584 6'4 5'6 5'6 0'6 6'4 7650 118'2 -10'1 128'3 ... ... 0
0.408646 6'6 5'2 5'3 0'0 5'3 7700 122'7 -10'0 132'7 ... ... 0
0.399734 5'7 4'4 5'0 -0'4 4'4 7750 118'6 -8'6 127'4 118'6 118'6 0
0.416884 6'1 4'4 4'5 0'1 4'6 7800 123'3 -8'6 132'1 123'3 123'3 0
0.402149 5'2 3'6 4'2 -0'4 3'6 7850 127'3 -9'3 136'6 127'3 127'3 0
0.416048 4'7 3'7 3'7 0'0 3'7 7900 141'3 -12'2 153'5 143'6 143'6 0
0.41943 4'4 3'5 3'5 0'0 3'5 7950 146'1 -9'6 155'7 ... ... 0
0.410707 4'6 3'0 3'3 -0'3 3'0 8000 150'7 -9'6 160'5 ... ... 0
0.428352 3'6 3'1 3'1 0'1 3'2 8050 155'5 -9'6 165'3 ... ... 0
0.426011 3'4 2'7 3'0 -0'1 2'7 8100 160'4 -9'5 170'1 ... ... 0
0.447763 3'2 3'2 2'6 0'4 3'2 8150 165'2 -9'5 174'7 ... ... 0
0.431578 3'0 2'4 2'5 -0'1 2'4 8200 170'1 -9'5 179'6 ... ... 0
0.449769 3'1 2'6 2'4 0'2 2'6 8250 174'7 -9'5 184'4 ... ... 0
0.439971 2'5 2'2 2'2 0'0 2'2 8300 179'6 -9'5 189'3 ... ... 0
0.448756 2'6 2'2 2'1 0'1 2'2 8350 184'5 -11'1 195'6 186'2 186'2 0
0.446867 2'5 2'0 2'0 0'0 2'0 8400 189'4 -9'4 199'0 ... ... 0
0.449706 ... ... 2'4 -0'5 1'7 8450 194'3 -9'3 203'6 ... ... 0
0.445929 2'4 1'5 1'6 -0'1 1'5 8500 199'2 -9'3 208'5 ... ... 0
0.447491 1'6 1'4 1'5 -0'1 1'4 8550 204'1 -9'3 213'4 ... ... 0
0.468374 2'0 1'5 1'5 0'1 1'6 8600 209'1 -9'2 218'3 ... ... 0
0.463308 1'6 1'4 1'4 0'0 1'4 8650 214'0 -10'5 224'5 215'3 215'3 0
0.477872 2'0 1'5 1'3 0'2 1'5 8700 218'7 -9'3 228'2 ... ... 0
0.471646 ... ... 1'7 -0'4 1'3 8750 223'7 -9'2 233'1 ... ... 0
0.47155 ... ... 1'6 -0'4 1'2 8800 228'6 -9'2 238'0 ... ... 0
0.478981 1'5 1'5 2'0 -0'6 1'2 8850 233'6 -9'1 242'7 ... ... 0
0.478012 1'4 1'1 1'1 0'0 1'1 8900 238'5 -9'2 247'7 ... ... 0
0.485229 1'1 1'1 1'4 -0'3 1'1 8950 243'5 -9'1 252'6 ... ... 0
0.492386 1'3 1'0 1'3 -0'2 1'1 9000 248'5 -9'1 257'6 ... ... 0
0.490271 1'0 1'0 1'0 0'0 1'0 9050 253'4 -9'1 262'5 ... ... 0
0.497219 0'7 0'7 1'2 -0'2 1'0 9100 258'4 -9'1 267'5 ... ... 0
0.500681 1'1 1'0 1'3 -0'4 0'7 9200 268'3 -9'1 277'4 ... ... 0
0.513998 ... ... 1'1 -0'2 0'7 9300 278'3 -9'0 287'3 ... ... 0
0.515431 ... ... 1'0 -0'2 0'6 9400 288'2 -9'0 297'2 ... ... 0
0.514871 0'6 0'6 1'0 -0'3 0'5 9500 298'1 -9'0 307'1 ... ... 0
0.527169 0'5 0'5 0'7 -0'2 0'5 9600 308'1 -9'0 317'1 ... ... 0
0.539287 ... ... 0'6 -0'1 0'5 9700 318'0 -11'2 329'2 320'2 320'2 0
0.535266 0'4 0'4 0'4 0'0 0'4 9800 328'0 -9'0 337'0 ... ... 0
0.5468 ... ... 0'5 -0'1 0'4 9900 338'0 -8'7 346'7 ... ... 0
0.538571 ... ... 0'5 -0'2 0'3 10000 347'7 -9'0 356'7 ... ... 0.851868
0.549503 0'4 0'4 0'6 -0'3 0'3 10100 357'7 -9'0 366'7 ... ... 0.866746
0.560289 0'3 0'3 0'3 0'0 0'3 10200 367'7 -8'7 376'6 ... ... 0.881406
0.570938 ... ... 0'4 -0'1 0'3 10300 377'7 -8'7 386'6 ... ... 0.895856
0.581454 ... ... 0'4 -0'1 0'3 10400 387'6 -9'0 396'6 ... ... 0.90609
0.56506 ... ... 0'3 -0'1 0'2 10500 397'6 -8'7 406'5 ... ... 0.920104
0.574963 ... ... 0'3 -0'1 0'2 10600 407'6 -8'7 416'5 ... ... 0.933927
0.584747 ... ... 0'3 -0'1 0'2 10700 417'6 -8'7 426'5 ... ... 0.947564
0.594417 ... ... 0'3 -0'1 0'2 10800 427'6 -8'7 436'5 ... ... 0.961021
0.603974 ... ... 0'3 -0'1 0'2 10900 437'6 -8'7 446'5 ... ... 0.974303

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.