DairyVisor Data

Markets - Grains

Underlying Price: 61.29
Expiration Date: 10/22/21

Quick Links:
Futures Chart
Calls Strike
Price		 Puts
IV High Low Prev Change Last Last Change Prev High Low IV
2.144085 ... ... 32.95 0.85 33.80 27500 0.01 0 0.01 ... ... 2.117433
2.098048 ... ... 32.45 0.85 33.30 28000 0.01 0 0.01 ... ... 2.072279
2.052817 ... ... 31.95 0.85 32.80 28500 0.01 0 0.01 ... ... 2.027917
2.008372 ... ... 31.45 0.85 32.30 29000 0.01 0 0.01 ... ... 1.984321
1.964685 ... ... 30.95 0.85 31.80 29500 0.01 0 0.01 ... ... 1.94146
1.921728 ... ... 30.45 0.85 31.30 30000 0.01 0 0.01 ... ... 1.89931
1.879477 ... ... 29.95 0.85 30.80 30500 0.01 0 0.01 ... ... 1.85784
1.837907 ... ... 29.45 0.85 30.30 31000 0.01 0 0.01 ... ... 1.817013
1.796995 ... ... 28.95 0.85 29.80 31500 0.01 0 0.01 ... ... 1.776825
1.75671 ... ... 28.45 0.85 29.30 32000 0.01 0 0.01 ... ... 1.737254
1.717027 ... ... 27.95 0.85 28.80 32500 0.01 0 0.01 ... ... 1.698281
1.677939 ... ... 27.45 0.85 28.30 33000 0.01 0 0.01 ... ... 1.659884
1.639425 ... ... 26.95 0.85 27.80 33500 0.01 0 0.01 ... ... 1.622046
1.601469 ... ... 26.45 0.85 27.30 34000 0.01 0 0.01 ... ... 1.584751
1.564052 ... ... 25.95 0.85 26.80 34500 0.01 0 0.01 ... ... 1.547964
1.527158 ... ... 25.45 0.85 26.30 35000 0.01 0 0.01 ... ... 1.511678
1.490769 ... ... 24.95 0.85 25.80 35500 0.01 0 0.01 ... ... 1.475884
1.454858 ... ... 24.45 0.85 25.30 36000 0.01 0 0.01 ... ... 1.440566
1.419415 ... ... 23.95 0.85 24.80 36500 0.01 0 0.01 ... ... 1.405709
1.384434 ... ... 23.45 0.85 24.30 37000 0.01 0 0.01 ... ... 1.3713
1.3499 ... ... 22.95 0.85 23.80 37500 0.01 0 0.01 ... ... 1.337323
1.315803 ... ... 22.45 0.85 23.30 38000 0.01 0 0.01 ... ... 1.303747
1.282132 ... ... 21.95 0.85 22.80 38500 0.01 0 0.01 ... ... 1.270577
1.24887 ... ... 21.45 0.85 22.30 39000 0.01 0 0.01 ... ... 1.237802
1.215993 ... ... 20.95 0.85 21.80 39500 0.01 0 0.01 ... ... 1.205412
1.183493 ... ... 20.45 0.85 21.30 40000 0.01 0 0.01 ... ... 1.173395
1.151367 ... ... 19.95 0.85 20.80 40500 0.01 0 0.01 ... ... 1.141739
1.119606 ... ... 19.45 0.85 20.30 41000 0.01 0 0.01 ... ... 1.110421
1.088197 ... ... 18.95 0.85 19.80 41500 0.01 0 0.01 ... ... 1.079438
1.057131 ... ... 18.45 0.85 19.30 42000 0.01 0 0.01 ... ... 1.048792
1.026392 ... ... 17.95 0.85 18.80 42500 0.01 0 0.01 ... ... 1.018468
0.995959 ... ... 17.45 0.85 18.30 43000 0.01 0 0.01 ... ... 0.988457
0.96584 ... ... 16.95 0.85 17.80 43500 0.01 0 0.01 ... ... 0.958746
0.936026 ... ... 16.45 0.85 17.30 44000 0.01 0 0.01 ... ... 0.929306
0.906515 ... ... 15.95 0.85 16.80 44500 0.01 0 0.01 ... ... 0.900148
0.877293 ... ... 15.45 0.85 16.30 45000 0.01 0 0.01 ... ... 0.871266
0.848333 ... ... 14.95 0.85 15.80 45500 0.01 0 0.01 ... ... 0.842651
0.819634 ... ... 14.45 0.85 15.30 46000 0.01 0 0.01 ... ... 0.814301
0.791196 ... ... 13.95 0.85 14.80 46500 0.01 0 0.01 ... ... 0.786185
0.76301 ... ... 13.45 0.85 14.30 47000 0.01 0 0.01 ... ... 0.758308
0.735067 ... ... 12.95 0.85 13.80 47500 0.01 0 0.01 ... ... 0.730665
0.707339 ... ... 12.45 0.85 13.30 48000 0.01 0 0.01 ... ... 0.703246
0.679847 ... ... 11.95 0.85 12.80 48500 0.01 0 0.01 ... ... 0.67603
0.652575 ... ... 11.45 0.85 12.30 49000 0.01 0 0.01 ... ... 0.649013
0.625513 ... ... 10.95 0.85 11.80 49500 0.01 0 0.01 ... ... 0.62221
0.598633 ... ... 10.45 0.85 11.30 50000 0.01 0 0.01 ... ... 0.595599
0.571936 ... ... 9.95 0.85 10.80 50500 0.01 0 0.01 ... ... 0.569149
0.545435 ... ... 9.45 0.85 10.30 51000 0.01 0 0.01 ... ... 0.542864
0.519112 ... ... 8.95 0.85 9.80 51500 0.01 0 0.01 ... ... 0.516755
0.492926 ... ... 8.45 0.85 9.30 52000 0.01 0 0.01 ... ... 0.490798
0.466894 8.80 8.66 7.95 0.85 8.80 52500 0.01 0 0.01 ... ... 0.464966
0.441016 8.30 8.30 7.45 0.85 8.30 53000 0.01 0 0.01 ... ... 0.439269
0.41525 7.88 7.46 6.95 0.85 7.80 53500 0.01 0 0.01 ... ... 0.413695
0.389603 7.38 7.38 6.45 0.85 7.30 54000 0.01 -0.01 0.01 ... ... 0.38822
0.39501 6.79 6.65 5.96 0.85 6.80 54500 0.01 -0.01 0.02 ... ... 0.394257
0.388235 6.15 6.15 5.47 0.84 6.31 55000 0.02 -0.01 0.03 ... ... 0.387732
0.375301 5.76 5.76 4.98 0.84 5.81 55500 0.02 -0.02 0.04 ... ... 0.374939
0.358373 5.27 5.27 4.49 0.83 5.32 56000 0.03 -0.03 0.05 0.03 0.03 0.358103
0.35614 4.75 4.75 4.01 0.82 4.83 56500 0.04 -0.03 0.07 0.05 0.04 0.355967
0.34489 4.14 4.14 3.54 0.81 4.35 57000 0.06 -0.05 0.10 ... ... 0.344769
0.337935 3.59 3.59 3.09 0.79 3.87 57500 0.08 -0.07 0.15 0.10 0.10 0.337853
0.330938 3.29 3.29 2.65 0.76 3.41 58000 0.12 -0.10 0.21 0.11 0.11 0.330882
0.324949 2.74 2.66 2.25 0.71 2.96 58500 0.17 -0.14 0.31 0.21 0.14 0.324912
0.31991 2.49 2.27 1.87 0.66 2.53 59000 0.24 -0.20 0.43 0.30 0.21 0.319885
0.315506 2.05 1.89 1.53 0.59 2.12 59500 0.33 -0.26 0.59 0.36 0.29 0.315489
0.315199 1.63 1.63 1.24 0.52 1.76 60000 0.47 -0.33 0.80 0.55 0.42 0.315188
0.314588 1.44 1.33 0.98 0.45 1.43 60500 0.64 -0.41 1.04 0.68 0.64 0.314582
0.316011 1.18 1.18 0.77 0.37 1.14 61000 0.85 -0.48 1.33 0.91 0.83 0.316009
0.317348 0.96 0.76 0.60 0.30 0.90 61500 1.11 -0.56 1.66 1.26 1.01 0
0.320529 0.77 0.59 0.46 0.24 0.70 62000 1.41 -0.62 2.02 ... ... 0
0.324998 0.52 0.50 0.36 0.18 0.54 62500 1.75 -0.67 2.42 ... ... 0
0.328768 0.39 0.36 0.27 0.14 0.41 63000 2.12 -0.72 2.83 ... ... 0
0.335774 0.30 0.23 0.21 0.11 0.31 63500 2.52 -0.75 3.27 ... ... 0
0.342199 0.20 0.17 0.16 0.08 0.24 64000 2.95 -0.77 3.72 2.91 2.91 0
0.347246 0.17 0.14 0.12 0.06 0.18 64500 3.39 -0.79 4.18 3.45 3.44 0
0.352687 0.13 0.10 0.09 0.04 0.13 65000 3.84 -0.81 4.65 3.89 3.89 0
0.35714 ... ... 0.07 0.03 0.10 65500 4.31 -0.82 5.13 4.52 4.30 0
0.362687 ... ... 0.05 0.02 0.07 66000 4.78 -0.83 5.61 5.03 4.94 0
0.36624 ... ... 0.04 0.01 0.05 66500 5.26 -0.84 6.10 5.51 5.17 0
0.377568 ... ... 0.03 0.01 0.04 67000 5.75 -0.84 6.59 ... ... 0
0.384247 ... ... 0.03 0.01 0.03 67500 6.24 -0.85 7.09 ... ... 0
0.384046 ... ... 0.02 0 0.02 68000 6.73 -0.85 7.58 6.90 6.90 0
0.390814 ... ... 0.02 0 0.02 68500 7.23 -0.85 8.08 ... ... 0
0.391545 ... ... 0.02 -0.01 0.01 69000 7.72 -0.85 8.57 ... ... 0
0.41219 ... ... 0.01 0 0.01 69500 8.22 -0.85 9.07 ... ... 0
0.399492 ... ... 0.01 -0.01 0.01 70000 8.72 -0.86 9.57 ... ... 0
0.418376 ... ... 0.01 0 0.01 70500 9.22 -0.85 10.07 ... ... 0
0.437029 ... ... 0.01 0 0.01 71000 9.72 -0.85 10.57 ... ... 0
0.455458 ... ... 0.01 0 0.01 71500 10.22 -0.85 11.07 ... ... 0
0.473684 ... ... 0.01 0 0.01 72000 10.72 -0.85 11.57 ... ... 0
0.491709 ... ... 0.01 0 0.01 72500 11.22 -0.85 12.07 ... ... 0
0.50952 ... ... 0.01 0 0.01 73000 11.72 -0.85 12.57 ... ... 0
0.527141 ... ... 0.01 0 0.01 73500 12.22 -0.85 13.07 ... ... 0
0.544593 ... ... 0.01 0 0.01 74000 12.72 -0.85 13.57 ... ... 0
0.561868 ... ... 0.01 0 0.01 74500 13.22 -0.85 14.07 ... ... 0
0.578955 ... ... 0.01 0 0.01 75000 13.72 -0.85 14.57 ... ... 0
0.595863 ... ... 0.01 0 0.01 75500 14.22 -0.85 15.07 ... ... 0
0.612609 ... ... 0.01 0 0.01 76000 14.72 -0.85 15.57 ... ... 0
0.629212 ... ... 0.01 0 0.01 76500 15.22 -0.85 16.07 ... ... 0
0.645662 ... ... 0.01 0 0.01 77000 15.72 -0.85 16.57 ... ... 0
0.661942 ... ... 0.01 0 0.01 77500 16.22 -0.85 17.07 ... ... 0
0.678068 ... ... 0.01 0 0.01 78000 16.72 -0.85 17.57 ... ... 0
0.694051 ... ... 0.01 0 0.01 78500 17.22 -0.85 18.07 ... ... 0
0.709892 ... ... 0.01 0 0.01 79000 17.72 -0.85 18.57 ... ... 0
0.725597 ... ... 0.01 0 0.01 79500 18.22 -0.85 19.07 ... ... 0
0.741176 ... ... 0.01 0 0.01 80000 18.72 -0.85 19.57 ... ... 0
0.756606 ... ... 0.01 0 0.01 80500 19.22 -0.85 20.07 ... ... 0
0.771906 ... ... 0.01 0 0.01 81000 19.72 -0.85 20.57 ... ... 0
0.787078 ... ... 0.01 0 0.01 81500 20.22 -0.85 21.07 ... ... 0
0.802127 ... ... 0.01 0 0.01 82000 20.72 -0.85 21.57 ... ... 0
0.817054 ... ... 0.01 0 0.01 82500 21.22 -0.85 22.07 ... ... 0
0.831861 ... ... 0.01 0 0.01 83000 21.72 -0.85 22.57 ... ... 0
0.846541 ... ... 0.01 0 0.01 83500 22.22 -0.85 23.07 ... ... 0
0.861095 ... ... 0.01 0 0.01 84000 22.72 -0.85 23.57 ... ... 0
0.875547 ... ... 0.01 0 0.01 84500 23.22 -0.85 24.07 ... ... 0
0.889889 ... ... 0.01 0 0.01 85000 23.72 -0.85 24.57 ... ... 0
0.904122 ... ... 0.01 0 0.01 85500 24.22 -0.85 25.07 ... ... 0
0.918247 ... ... 0.01 0 0.01 86000 24.72 -0.85 25.57 ... ... 0
0.932267 ... ... 0.01 0 0.01 86500 25.22 -0.85 26.07 ... ... 0
0.946183 ... ... 0.01 0 0.01 87000 25.72 -0.85 26.57 ... ... 0
0.959984 ... ... 0.01 0 0.01 87500 26.22 -0.85 27.07 ... ... 0
0.973679 ... ... 0.01 0 0.01 88000 26.72 -0.85 27.57 ... ... 0
0.987275 ... ... 0.01 0 0.01 88500 27.22 -0.85 28.07 ... ... 0
1.000773 ... ... 0.01 0 0.01 89000 27.72 -0.85 28.57 ... ... 0
1.014176 ... ... 0.01 0 0.01 89500 28.22 -0.85 29.07 ... ... 0
1.027487 ... ... 0.01 0 0.01 90000 28.72 -0.85 29.57 ... ... 0
1.040713 ... ... 0.01 0 0.01 90500 29.22 -0.85 30.07 ... ... 0
1.053847 ... ... 0.01 0 0.01 91000 29.72 -0.85 30.57 ... ... 0
1.066891 ... ... 0.01 0 0.01 91500 30.22 -0.85 31.07 ... ... 0
1.079838 ... ... 0.01 0 0.01 92000 30.72 -0.85 31.57 ... ... 0
1.09269 ... ... 0.01 0 0.01 92500 31.22 -0.85 32.07 ... ... 0
1.105455 ... ... 0.01 0 0.01 93000 31.72 -0.85 32.57 ... ... 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.