Markets - Grains

Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 ... ... 8,985 -225 8,760 7600 2.50 0 2.50 ... ... 0
0 ... ... 8,785 -225 8,560 7800 2.50 0 2.50 ... ... 0
0 ... ... 8,585 -225 8,360 8000 2.50 0 2.50 ... ... 0
0 ... ... 8,385 -225 8,160 8200 2.50 0 2.50 ... ... 0
0 ... ... 8,185 -225 7,960 8400 2.50 0 2.50 ... ... 0
0 ... ... 7,985 -225 7,760 8600 2.50 0 2.50 ... ... 0
0 ... ... 7,785 -225 7,560 8800 2.50 0 2.50 ... ... 0
0 ... ... 7,585 -225 7,360 9000 2.50 0 2.50 ... ... 0
0 ... ... 7,385 -225 7,160 9200 2.50 0 2.50 ... ... 0
0 ... ... 7,185 -225 6,960 9400 2.50 0 2.50 ... ... 0
0 ... ... 6,985 -225 6,760 9600 2.50 0 2.50 ... ... 0
0 ... ... 6,785 -225 6,560 9800 2.50 0 2.50 ... ... 0
0 ... ... 6,585 -225 6,360 10000 2.50 0 2.50 ... ... 0
0 ... ... 6,385 -225 6,160 10200 2.50 0 2.50 ... ... 0
0 ... ... 6,185 -225 5,960 10400 2.50 0 2.50 ... ... 0
0 ... ... 5,985 -225 5,760 10600 2.50 0 2.50 ... ... 0
0 ... ... 5,785 -225 5,560 10800 2.50 0 2.50 ... ... 0
0 ... ... 5,585 -225 5,360 11000 2.50 0 2.50 ... ... 0
0 ... ... 5,385 -225 5,160 11200 2.50 0 2.50 ... ... 0
0 ... ... 5,185 -225 4,960 11400 2.50 0 2.50 ... ... 0
0 ... ... 4,985 -225 4,760 11600 2.50 0 2.50 ... ... 0
0 ... ... 4,785 -225 4,560 11800 2.50 0 2.50 ... ... 0
0 ... ... 4,585 -225 4,360 12000 2.50 0 2.50 ... ... 0
0 ... ... 4,385 -225 4,160 12200 2.50 0 2.50 ... ... 0
0 ... ... 4,185 -225 3,960 12400 2.50 0 2.50 ... ... 0
0 ... ... 3,985 -225 3,760 12600 2.50 0 2.50 ... ... 0
0 ... ... 3,785 -225 3,560 12800 2.50 0 2.50 ... ... 0
0 ... ... 3,585 -225 3,360 13000 2.50 0 2.50 ... ... 0
0 ... ... 3,385 -225 3,160 13200 2.50 0 2.50 ... ... 0
0 ... ... 3,185 -225 2,960 13400 2.50 0 2.50 ... ... 0
0 ... ... 2,985 -225 2,760 13600 2.50 0 2.50 ... ... 0
0 ... ... 2,785 -225 2,560 13800 2.50 0 2.50 ... ... 0
0 ... ... 2,585 -225 2,360 14000 2.50 0 2.50 ... ... 0
0 ... ... 2,385 -225 2,160 14200 2.50 0 2.50 ... ... 0
0 ... ... 2,185 -225 1,960 14400 2.50 0 2.50 ... ... 0
0 ... ... 1,985 -225 1,760 14600 2.50 0 2.50 ... ... 0
0 ... ... 1,785 -225 1,560 14800 2.50 0 2.50 ... ... 0
0 ... ... 1,587.50 -225 1,362.50 15000 5 -2.50 7.50 ... ... 0
0 ... ... 1,395 -227.50 1,167.50 15200 10 -2.50 12.50 ... ... 0
0 ... ... 1,205 -225 980 15400 22.50 -2.50 25 ... ... 0
0 ... ... 1,025 -222.50 802.50 15600 45 2.50 42.50 ... ... 0
0 ... ... 852.50 -215 637.50 15800 77.50 5 72.50 ... ... 0
0 ... ... 692.50 -207.50 485 16000 125 17.50 107.50 125 125 0
0 ... ... 547.50 -192.50 355 16200 195 32.50 162.50 ... ... 0
0 ... ... 417.50 -167.50 250 16400 290 55 235 ... ... 0
0 ... ... 310 -142.50 167.50 16600 407.50 82.50 325 ... ... 0
0 ... ... 222.50 -115 107.50 16800 545 107.50 437.50 ... ... 0
0 ... ... 155 -87.50 67.50 17000 705 137.50 567.50 ... ... 0
0 ... ... 105 -65 40 17200 877.50 160 717.50 ... ... 0
0 ... ... 67.50 -42.50 25 17400 1,060 180 880 ... ... 0
0 ... ... 45 -30 15 17600 1,250 195 1,055 ... ... 0
0 ... ... 27.50 -20 7.50 17800 1,445 205 1,240 ... ... 0
0 ... ... 20 -15 5 18000 1,642.50 212.50 1,430 ... ... 0
6.012158 ... ... 12.50 -10 2.50 18200 1,840 215 1,625 ... ... 0
6.026981 ... ... 10 -7.50 2.50 18400 2,040 220 1,820 ... ... 0
6.041619 ... ... 7.50 -5 2.50 18600 2,240 222.50 2,017.50 ... ... 0
6.056076 ... ... 5 -2.50 2.50 18800 2,440 222.50 2,217.50 ... ... 0
6.070356 ... ... 5 -2.50 2.50 19000 2,640 225 2,415 ... ... 0
6.084464 ... ... 2.50 0 2.50 19200 2,840 225 2,615 ... ... 0
6.098403 ... ... 2.50 0 2.50 19400 3,040 225 2,815 ... ... 0
6.112176 ... ... 2.50 0 2.50 19600 3,240 225 3,015 ... ... 0
6.125787 ... ... 2.50 0 2.50 19800 3,440 225 3,215 ... ... 0
6.139241 ... ... 2.50 0 2.50 20000 3,640 225 3,415 ... ... 0
6.15254 ... ... 2.50 0 2.50 20200 3,840 225 3,615 ... ... 0
6.165688 ... ... 2.50 0 2.50 20400 4,040 225 3,815 ... ... 0
6.178689 ... ... 2.50 0 2.50 20600 4,240 225 4,015 ... ... 0
6.191546 ... ... 2.50 0 2.50 20800 4,440 225 4,215 ... ... 0
6.204261 ... ... 2.50 0 2.50 21000 4,640 225 4,415 ... ... 0
6.216838 ... ... 2.50 0 2.50 21200 4,840 225 4,615 ... ... 0
6.229279 ... ... 2.50 0 2.50 21400 5,040 225 4,815 ... ... 0
6.241588 ... ... 2.50 0 2.50 21600 5,240 225 5,015 ... ... 0
6.253766 ... ... 2.50 0 2.50 21800 5,440 225 5,215 ... ... 0
6.265814 ... ... 2.50 0 2.50 22000 5,640 225 5,415 ... ... 0
6.277738 ... ... 2.50 0 2.50 22200 5,840 225 5,615 ... ... 0
6.289539 ... ... 2.50 0 2.50 22400 6,040 225 5,815 ... ... 0
6.30122 ... ... 2.50 0 2.50 22600 6,240 225 6,015 ... ... 0
6.312783 ... ... 2.50 0 2.50 22800 6,440 225 6,215 ... ... 0
6.32423 ... ... 2.50 0 2.50 23000 6,640 225 6,415 ... ... 0
6.335564 ... ... 2.50 0 2.50 23200 6,840 225 6,615 ... ... 0
6.346787 ... ... 2.50 0 2.50 23400 7,040 225 6,815 ... ... 0
6.357901 ... ... 2.50 0 2.50 23600 7,240 225 7,015 ... ... 0
6.368907 ... ... 2.50 0 2.50 23800 7,440 225 7,215 ... ... 0
6.379808 ... ... 2.50 0 2.50 24000 7,640 225 7,415 ... ... 0
6.390606 ... ... 2.50 0 2.50 24200 7,840 225 7,615 ... ... 0
6.401302 ... ... 2.50 0 2.50 24400 8,040 225 7,815 ... ... 0
6.411897 ... ... 2.50 0 2.50 24600 8,240 225 8,015 ... ... 0
6.422394 ... ... 2.50 0 2.50 24800 8,440 225 8,215 ... ... 0
6.432794 ... ... 2.50 0 2.50 25000 8,640 225 8,415 ... ... 0
6.4431 ... ... 2.50 0 2.50 25200 8,840 225 8,615 ... ... 0
6.453313 ... ... 2.50 0 2.50 25400 9,040 225 8,815 ... ... 0
6.463435 ... ... 2.50 0 2.50 25600 9,240 225 9,015 ... ... 0
6.473467 ... ... 2.50 0 2.50 25800 9,440 225 9,215 ... ... 0
6.483411 ... ... 2.50 0 2.50 26000 9,640 225 9,415 ... ... 0
6.493268 ... ... 2.50 0 2.50 26200 9,840 225 9,615 ... ... 0
6.503039 ... ... 2.50 0 2.50 26400 10,040 225 9,815 ... ... 0
6.512727 ... ... 2.50 0 2.50 26600 10,240 225 10,015 ... ... 0
6.522332 ... ... 2.50 0 2.50 26800 10,440 225 10,215 ... ... 0
6.531856 ... ... 2.50 0 2.50 27000 10,640 225 10,415 ... ... 0
6.5413 ... ... 2.50 0 2.50 27200 10,840 225 10,615 ... ... 0
6.550666 ... ... 2.50 0 2.50 27400 11,040 225 10,815 ... ... 0
6.559952 ... ... 2.50 0 2.50 27600 11,240 225 11,015 ... ... 0
6.569162 ... ... 2.50 0 2.50 27800 11,440 225 11,215 ... ... 0
6.578297 ... ... 2.50 0 2.50 28000 11,640 225 11,415 ... ... 0
6.587358 ... ... 2.50 0 2.50 28200 11,840 225 11,615 ... ... 0
6.596346 ... ... 2.50 0 2.50 28400 12,040 225 11,815 ... ... 0

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.