Markets - Grains
Underlying Price: 11.7550
Expiration Date: 04/26/24
Quick Links:
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 2.449116 | ... | ... | 3.3463 | 0.0100 | 3.3563 | 8400 | 0.0013 | 0 | 0.0013 | ... | ... | 2.366755 |
| 2.368256 | ... | ... | 3.2463 | 0.0100 | 3.2563 | 8500 | 0.0013 | 0 | 0.0013 | ... | ... | 2.290328 |
| 2.288273 | ... | ... | 3.1463 | 0.0100 | 3.1563 | 8600 | 0.0013 | 0 | 0.0013 | ... | ... | 2.214659 |
| 2.209151 | ... | ... | 3.0463 | 0.0100 | 3.0563 | 8700 | 0.0013 | 0 | 0.0013 | ... | ... | 2.139681 |
| 2.130851 | ... | ... | 2.9463 | 0.0100 | 2.9563 | 8800 | 0.0013 | 0 | 0.0013 | ... | ... | 2.065385 |
| 2.053314 | ... | ... | 2.8463 | 0.0100 | 2.8563 | 8900 | 0.0013 | 0 | 0.0013 | ... | ... | 1.99177 |
| 1.976541 | ... | ... | 2.7463 | 0.0100 | 2.7563 | 9000 | 0.0013 | 0 | 0.0013 | ... | ... | 1.918812 |
| 1.900516 | ... | ... | 2.6463 | 0.0100 | 2.6563 | 9100 | 0.0013 | 0 | 0.0013 | ... | ... | 1.846471 |
| 1.825214 | ... | ... | 2.5463 | 0.0100 | 2.5563 | 9200 | 0.0013 | 0 | 0.0013 | ... | ... | 1.774725 |
| 1.75061 | ... | ... | 2.4463 | 0.0100 | 2.4563 | 9300 | 0.0013 | 0 | 0.0013 | ... | ... | 1.703568 |
| 1.676644 | ... | ... | 2.3463 | 0.0100 | 2.3563 | 9400 | 0.0013 | 0 | 0.0013 | ... | ... | 1.632973 |
| 1.603329 | ... | ... | 2.2463 | 0.0100 | 2.2563 | 9500 | 0.0013 | 0 | 0.0013 | ... | ... | 1.562886 |
| 1.530654 | ... | ... | 2.1463 | 0.0100 | 2.1563 | 9600 | 0.0013 | 0 | 0.0013 | ... | ... | 1.493272 |
| 1.458578 | ... | ... | 2.0463 | 0.0100 | 2.0563 | 9700 | 0.0013 | 0 | 0.0013 | ... | ... | 1.424181 |
| 1.387042 | ... | ... | 1.9463 | 0.0100 | 1.9563 | 9800 | 0.0013 | 0 | 0.0013 | ... | ... | 1.355555 |
| 1.316029 | ... | ... | 1.8463 | 0.0100 | 1.8563 | 9900 | 0.0013 | 0 | 0.0013 | ... | ... | 1.287294 |
| 1.245544 | ... | ... | 1.7463 | 0.0100 | 1.7563 | 10000 | 0.0013 | 0 | 0.0013 | ... | ... | 1.219439 |
| 1.175563 | ... | ... | 1.6463 | 0.0100 | 1.6563 | 10100 | 0.0013 | 0 | 0.0013 | ... | ... | 1.151992 |
| 1.10599 | ... | ... | 1.5463 | 0.0100 | 1.5563 | 10200 | 0.0013 | 0 | 0.0013 | ... | ... | 1.08483 |
| 1.036839 | ... | ... | 1.4463 | 0.0100 | 1.4563 | 10300 | 0.0013 | 0 | 0.0013 | ... | ... | 1.017976 |
| 0.96807 | ... | ... | 1.3463 | 0.0100 | 1.3563 | 10400 | 0.0013 | 0 | 0.0013 | ... | ... | 0.951383 |
| 0.899627 | ... | ... | 1.2463 | 0.0100 | 1.2563 | 10500 | 0.0013 | 0 | 0.0013 | ... | ... | 0.885003 |
| 0.831473 | ... | ... | 1.1463 | 0.0100 | 1.1563 | 10600 | 0.0013 | 0 | 0.0013 | ... | ... | 0.818775 |
| 0.763538 | ... | ... | 1.0463 | 0.0100 | 1.0563 | 10700 | 0.0013 | 0 | 0.0013 | ... | ... | 0.752679 |
| 0.69578 | ... | ... | 0.9463 | 0.0100 | 0.9563 | 10800 | 0.0013 | 0 | 0.0013 | ... | ... | 0.686595 |
| 0.628104 | ... | ... | 0.8463 | 0.0100 | 0.8563 | 10900 | 0.0013 | 0 | 0.0013 | ... | ... | 0.620496 |
| 0.560407 | ... | ... | 0.7463 | 0.0100 | 0.7563 | 11000 | 0.0013 | 0 | 0.0013 | ... | ... | 0.554266 |
| 0.492605 | ... | ... | 0.6463 | 0.0100 | 0.6563 | 11100 | 0.0013 | 0 | 0.0013 | ... | ... | 0.487757 |
| 0.424502 | ... | ... | 0.5463 | 0.0100 | 0.5563 | 11200 | 0.0013 | 0 | 0.0013 | ... | ... | 0.420826 |
| 0.355868 | ... | ... | 0.4463 | 0.0100 | 0.4563 | 11300 | 0.0013 | 0 | 0.0013 | ... | ... | 0.353233 |
| 0.28637 | ... | ... | 0.3463 | 0.0100 | 0.3563 | 11400 | 0.0013 | -0.0013 | 0.0025 | 0.0038 | 0.0025 | 0.284606 |
| 0.215401 | ... | ... | 0.2488 | 0.0075 | 0.2563 | 11500 | 0.0013 | -0.0025 | 0.0038 | 0.0088 | 0.0025 | 0.214373 |
| 0.177951 | 0.1100 | 0.1100 | 0.1563 | 0.0025 | 0.1588 | 11600 | 0.0038 | -0.0075 | 0.0113 | 0.0225 | 0.0100 | 0.177695 |
| 0.165182 | 0.0475 | 0.0450 | 0.0813 | -0.0075 | 0.0738 | 11700 | 0.0188 | -0.0175 | 0.0363 | 0.0800 | 0.0138 | 0.165145 |
| 0.161706 | 0.0125 | 0.0063 | 0.0325 | -0.0113 | 0.0213 | 11800 | 0.0663 | -0.0213 | 0.0875 | 0.1550 | 0.0475 | 0.161735 |
| 0.179442 | 0.0088 | 0.0063 | 0.0100 | -0.0050 | 0.0050 | 11900 | 0.1500 | -0.0150 | 0.1650 | ... | ... | 0.179641 |
| 0.202953 | 0.0013 | 0.0013 | 0.0038 | -0.0025 | 0.0013 | 12000 | 0.2463 | -0.0125 | 0.2588 | ... | ... | 0.203891 |
| 0.269641 | ... | ... | 0.0013 | 0 | 0.0013 | 12100 | 0.3463 | -0.0100 | 0.3563 | ... | ... | 0.271271 |
| 0.333547 | ... | ... | 0.0013 | 0 | 0.0013 | 12200 | 0.4463 | -0.0100 | 0.4563 | ... | ... | 0.335992 |
| 0.395336 | 0.0013 | 0.0013 | 0.0013 | 0 | 0.0013 | 12300 | 0.5463 | -0.0100 | 0.5563 | ... | ... | 0.39873 |
| 0.455386 | ... | ... | 0.0013 | 0 | 0.0013 | 12400 | 0.6463 | -0.0100 | 0.6563 | ... | ... | 0.459848 |
| 0.513966 | ... | ... | 0.0013 | 0 | 0.0013 | 12500 | 0.7463 | -0.0100 | 0.7563 | ... | ... | 0.519601 |
| 0.571239 | ... | ... | 0.0013 | 0 | 0.0013 | 12600 | 0.8463 | -0.0100 | 0.8563 | ... | ... | 0.578187 |
| 0.627377 | ... | ... | 0.0013 | 0 | 0.0013 | 12700 | 0.9463 | -0.0100 | 0.9563 | ... | ... | 0.635695 |
| 0.682488 | ... | ... | 0.0013 | 0 | 0.0013 | 12800 | 1.0463 | -0.0100 | 1.0563 | ... | ... | 0.692256 |
| 0.736599 | ... | ... | 0.0013 | 0 | 0.0013 | 12900 | 1.1463 | -0.0100 | 1.1563 | ... | ... | 0.747942 |
| 0.789858 | ... | ... | 0.0013 | 0 | 0.0013 | 13000 | 1.2463 | -0.0100 | 1.2563 | ... | ... | 0.802824 |
| 0.842256 | ... | ... | 0.0013 | 0 | 0.0013 | 13100 | 1.3463 | -0.0100 | 1.3563 | ... | ... | 0.856942 |
| 0.893894 | ... | ... | 0.0013 | 0 | 0.0013 | 13200 | 1.4463 | -0.0100 | 1.4563 | ... | ... | 0.910366 |
| 0.944777 | ... | ... | 0.0013 | 0 | 0.0013 | 13300 | 1.5463 | -0.0100 | 1.5563 | ... | ... | 0.963112 |
| 0.994969 | ... | ... | 0.0013 | 0 | 0.0013 | 13400 | 1.6463 | -0.0100 | 1.6563 | ... | ... | 1.015232 |
| 1.04448 | ... | ... | 0.0013 | 0 | 0.0013 | 13500 | 1.7463 | -0.0100 | 1.7563 | ... | ... | 1.066734 |
| 1.093365 | ... | ... | 0.0013 | 0 | 0.0013 | 13600 | 1.8463 | -0.0100 | 1.8563 | ... | ... | 1.117672 |
| 1.141648 | ... | ... | 0.0013 | 0 | 0.0013 | 13700 | 1.9463 | -0.0100 | 1.9563 | ... | ... | 1.168065 |
| 1.189315 | ... | ... | 0.0013 | 0 | 0.0013 | 13800 | 2.0463 | -0.0100 | 2.0563 | ... | ... | 1.217933 |
| 1.236421 | ... | ... | 0.0013 | 0 | 0.0013 | 13900 | 2.1463 | -0.0100 | 2.1563 | ... | ... | 1.267255 |
| 1.283008 | ... | ... | 0.0013 | 0 | 0.0013 | 14000 | 2.2463 | -0.0100 | 2.2563 | ... | ... | 1.316091 |
| 1.329073 | ... | ... | 0.0013 | 0 | 0.0013 | 14100 | 2.3463 | -0.0100 | 2.3563 | ... | ... | 1.364478 |
| 1.374575 | ... | ... | 0.0013 | 0 | 0.0013 | 14200 | 2.4463 | -0.0100 | 2.4563 | ... | ... | 1.412409 |
| 1.419589 | ... | ... | 0.0013 | 0 | 0.0013 | 14300 | 2.5463 | -0.0100 | 2.5563 | ... | ... | 1.459884 |
| 1.464169 | ... | ... | 0.0013 | 0 | 0.0013 | 14400 | 2.6463 | -0.0100 | 2.6563 | ... | ... | 1.506899 |
| 1.508291 | ... | ... | 0.0013 | 0 | 0.0013 | 14500 | 2.7463 | -0.0100 | 2.7563 | ... | ... | 1.553496 |
| 1.551919 | ... | ... | 0.0013 | 0 | 0.0013 | 14600 | 2.8463 | -0.0100 | 2.8563 | ... | ... | 1.599688 |
| 1.5951 | ... | ... | 0.0013 | 0 | 0.0013 | 14700 | 2.9463 | -0.0100 | 2.9563 | ... | ... | 1.645495 |
| 1.637857 | ... | ... | 0.0013 | 0 | 0.0013 | 14800 | 3.0463 | -0.0100 | 3.0563 | ... | ... | 1.690928 |
| 1.680211 | ... | ... | 0.0013 | 0 | 0.0013 | 14900 | 3.1463 | -0.0100 | 3.1563 | ... | ... | 1.735962 |
| 1.722189 | ... | ... | 0.0013 | 0 | 0.0013 | 15000 | 3.2463 | -0.0100 | 3.2563 | ... | ... | 1.780614 |
| 1.763727 | ... | ... | 0.0013 | 0 | 0.0013 | 15100 | 3.3463 | -0.0100 | 3.3563 | ... | ... | 1.824906 |
| 1.804875 | ... | ... | 0.0013 | 0 | 0.0013 | 15200 | 3.4463 | -0.0100 | 3.4563 | ... | ... | 1.868847 |
| 1.845648 | ... | ... | 0.0013 | 0 | 0.0013 | 15300 | 3.5463 | -0.0100 | 3.5563 | ... | ... | 1.912444 |
| 1.886054 | ... | ... | 0.0013 | 0 | 0.0013 | 15400 | 3.6463 | -0.0100 | 3.6563 | ... | ... | 1.955705 |
| 1.926102 | ... | ... | 0.0013 | 0 | 0.0013 | 15500 | 3.7463 | -0.0100 | 3.7563 | ... | ... | 1.998636 |
| 1.965788 | ... | ... | 0.0013 | 0 | 0.0013 | 15600 | 3.8463 | -0.0100 | 3.8563 | ... | ... | 2.041233 |
| 2.005117 | ... | ... | 0.0013 | 0 | 0.0013 | 15700 | 3.9463 | -0.0100 | 3.9563 | ... | ... | 2.083494 |
| 2.044114 | ... | ... | 0.0013 | 0 | 0.0013 | 15800 | 4.0463 | -0.0100 | 4.0563 | ... | ... | 2.125455 |
| 2.082781 | ... | ... | 0.0013 | 0 | 0.0013 | 15900 | 4.1463 | -0.0100 | 4.1563 | ... | ... | 2.167115 |
| 2.121126 | ... | ... | 0.0013 | 0 | 0.0013 | 16000 | 4.2463 | -0.0100 | 4.2563 | ... | ... | 2.208476 |
| 2.159153 | ... | ... | 0.0013 | 0 | 0.0013 | 16100 | 4.3463 | -0.0100 | 4.3563 | ... | ... | 2.249544 |
| 2.196868 | ... | ... | 0.0013 | 0 | 0.0013 | 16200 | 4.4463 | -0.0100 | 4.4563 | ... | ... | 2.290324 |
| 2.234254 | ... | ... | 0.0013 | 0 | 0.0013 | 16300 | 4.5463 | -0.0088 | 4.5550 | ... | ... | 2.330821 |
| 2.271319 | ... | ... | 0.0013 | 0 | 0.0013 | 16400 | 4.6463 | -0.0088 | 4.6550 | ... | ... | 2.371038 |
| 2.308089 | ... | ... | 0.0013 | 0 | 0.0013 | 16500 | 4.7463 | -0.0088 | 4.7550 | ... | ... | 2.41098 |
| 2.344575 | ... | ... | 0.0013 | 0 | 0.0013 | 16600 | 4.8463 | -0.0088 | 4.8550 | ... | ... | 2.450629 |
| 2.380797 | ... | ... | 0.0013 | 0 | 0.0013 | 16700 | 4.9463 | -0.0088 | 4.9550 | ... | ... | 2.490012 |
| 2.416741 | ... | ... | 0.0013 | 0 | 0.0013 | 16800 | 5.0463 | -0.0088 | 5.0550 | ... | ... | 2.529134 |
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.