Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.573015 | ... | ... | 529'6 | -31'4 | 498'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.288958 |
| 0.539917 | ... | ... | 509'6 | -31'4 | 478'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.273566 |
| 0.508168 | ... | ... | 489'6 | -31'4 | 458'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.258737 |
| 0.47766 | ... | ... | 469'6 | -31'4 | 438'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.244423 |
| 0.448299 | ... | ... | 449'6 | -31'4 | 418'2 | 5800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.247781 |
| 0.419999 | ... | ... | 429'6 | -31'4 | 398'2 | 6000 | 0'3 | 0'1 | 0'2 | ... | ... | 0.244604 |
| 0.392685 | ... | ... | 409'6 | -31'4 | 378'2 | 6200 | 0'4 | 0'1 | 0'3 | ... | ... | 0.238471 |
| 0.366289 | ... | ... | 389'6 | -31'4 | 358'2 | 6400 | 0'5 | 0'2 | 0'3 | ... | ... | 0.230642 |
| 0.340748 | ... | ... | 369'6 | -31'4 | 338'2 | 6600 | 0'6 | 0'2 | 0'4 | ... | ... | 0.221722 |
| 0.316009 | ... | ... | 349'6 | -31'4 | 318'2 | 6800 | 0'7 | 0'2 | 0'5 | ... | ... | 0.212049 |
| 0.29202 | ... | ... | 329'6 | -31'4 | 298'2 | 7000 | 1'0 | 0'2 | 0'6 | ... | ... | 0.20183 |
| 0.268736 | ... | ... | 309'6 | -31'4 | 278'2 | 7200 | 1'3 | 0'4 | 0'7 | ... | ... | 0.197444 |
| 0.246116 | ... | ... | 289'6 | -31'4 | 258'2 | 7400 | 1'6 | 0'5 | 1'1 | ... | ... | 0.190801 |
| 0.225317 | ... | ... | 269'6 | -31'3 | 238'3 | 7600 | 2'2 | 0'6 | 1'4 | ... | ... | 0.18463 |
| 0.209607 | ... | ... | 249'6 | -30'6 | 219'0 | 7800 | 3'1 | 1'2 | 1'7 | ... | ... | 0.181497 |
| 0.197034 | ... | ... | 230'1 | -30'1 | 200'0 | 8000 | 4'2 | 1'5 | 2'5 | ... | ... | 0.178089 |
| 0.1885 | ... | ... | 210'6 | -29'1 | 181'5 | 8200 | 6'0 | 2'4 | 3'4 | ... | ... | 0.176995 |
| 0.18323 | ... | ... | 192'0 | -28'0 | 164'0 | 8400 | 8'2 | 3'4 | 4'6 | ... | ... | 0.175698 |
| 0.180355 | ... | ... | 173'6 | -26'4 | 147'2 | 8600 | 11'3 | 4'6 | 6'5 | ... | ... | 0.175792 |
| 0.179184 | ... | ... | 156'2 | -24'6 | 131'4 | 8800 | 15'3 | 6'3 | 9'0 | ... | ... | 0.176243 |
| 0.178789 | ... | ... | 139'6 | -23'0 | 116'6 | 9000 | 20'3 | 8'1 | 12'2 | ... | ... | 0.177072 |
| 0.179125 | ... | ... | 124'1 | -21'0 | 103'1 | 9200 | 26'3 | 9'7 | 16'4 | 27'1 | 17'3 | 0.177912 |
| 0.180258 | ... | ... | 109'6 | -19'0 | 90'6 | 9400 | 33'5 | 11'7 | 21'6 | ... | ... | 0.179451 |
| 0.181567 | ... | ... | 96'5 | -17'1 | 79'4 | 9600 | 42'0 | 13'6 | 28'2 | 40'5 | 40'5 | 0.181102 |
| 0.183052 | ... | ... | 84'5 | -15'2 | 69'3 | 9800 | 51'4 | 15'5 | 35'7 | ... | ... | 0.18289 |
| 0.184409 | 59'1 | 59'1 | 73'7 | -13'5 | 60'2 | 10000 | 62'0 | 17'2 | 44'6 | ... | ... | 0.184533 |
| 0.18616 | ... | ... | 64'2 | -12'0 | 52'2 | 10200 | 73'5 | 19'0 | 54'5 | ... | ... | 0.186567 |
| 0.188119 | 46'7 | 44'7 | 55'5 | -10'3 | 45'2 | 10400 | 86'1 | 20'3 | 65'6 | ... | ... | 0.188435 |
| 0.190135 | ... | ... | 48'1 | -9'0 | 39'1 | 10600 | 99'5 | 21'7 | 77'6 | ... | ... | 0.190753 |
| 0.192062 | 32'0 | 32'0 | 41'5 | -7'7 | 33'6 | 10800 | 113'7 | 23'0 | 90'7 | ... | ... | 0.193009 |
| 0.194157 | 28'0 | 28'0 | 36'0 | -6'7 | 29'1 | 11000 | 128'7 | 24'1 | 104'6 | ... | ... | 0.19547 |
| 0.196274 | ... | ... | 31'1 | -6'0 | 25'1 | 11200 | 144'5 | 25'1 | 119'4 | ... | ... | 0.198449 |
| 0.198696 | 22'4 | 21'4 | 26'7 | -5'1 | 21'6 | 11400 | 161'0 | 26'0 | 135'0 | ... | ... | 0.201843 |
| 0.201251 | 19'3 | 19'3 | 23'3 | -4'4 | 18'7 | 11600 | 177'6 | 26'5 | 151'1 | ... | ... | 0.204993 |
| 0.204241 | ... | ... | 20'2 | -3'6 | 16'4 | 11800 | 195'1 | 27'3 | 167'6 | ... | ... | 0.209196 |
| 0.207435 | 15'0 | 15'0 | 17'6 | -3'2 | 14'4 | 12000 | 212'7 | 27'7 | 185'0 | ... | ... | 0.213754 |
| 0.210478 | ... | ... | 15'5 | -2'7 | 12'6 | 12200 | 231'0 | 28'4 | 202'4 | ... | ... | 0.218953 |
| 0.214253 | ... | ... | 13'6 | -2'3 | 11'3 | 12400 | 249'3 | 28'7 | 220'4 | ... | ... | 0.224454 |
| 0.217651 | ... | ... | 12'1 | -2'0 | 10'1 | 12600 | 268'0 | 29'3 | 238'5 | ... | ... | 0.230468 |
| 0.220768 | ... | ... | 10'7 | -1'7 | 9'0 | 12800 | 286'6 | 29'5 | 257'1 | ... | ... | 0.236494 |
| 0.224571 | ... | ... | 9'5 | -1'4 | 8'1 | 13000 | 305'6 | 29'7 | 275'7 | ... | ... | 0.243396 |
| 0.22845 | ... | ... | 8'5 | -1'2 | 7'3 | 13200 | 324'7 | 30'1 | 294'6 | ... | ... | 0.250599 |
| 0.231563 | ... | ... | 7'7 | -1'2 | 6'5 | 13400 | 344'2 | 30'3 | 313'7 | ... | ... | 0.259005 |
| 0.234926 | ... | ... | 7'0 | -1'0 | 6'0 | 13600 | 363'5 | 30'5 | 333'0 | ... | ... | 0.267128 |
| 0.238719 | ... | ... | 6'3 | -0'7 | 5'4 | 13800 | 383'1 | 30'6 | 352'3 | ... | ... | 0.27582 |
| 0.241913 | ... | ... | 5'7 | -0'7 | 5'0 | 14000 | 402'5 | 30'7 | 371'6 | ... | ... | 0.284294 |
| 0.245786 | ... | ... | 5'2 | -0'5 | 4'5 | 14200 | 422'3 | 31'0 | 391'3 | ... | ... | 0.294282 |
| 0.249165 | ... | ... | 4'7 | -0'5 | 4'2 | 14400 | 442'1 | 31'1 | 411'0 | ... | ... | 0.304113 |
| 0.252023 | ... | ... | 4'3 | -0'4 | 3'7 | 14600 | 461'7 | 31'2 | 430'5 | ... | ... | 0.313793 |
| 0.255928 | ... | ... | 4'1 | -0'4 | 3'5 | 14800 | 481'6 | 31'2 | 450'4 | ... | ... | 0.324195 |
| 0.257749 | ... | ... | 3'6 | -0'4 | 3'2 | 15000 | 501'6 | 31'3 | 470'3 | ... | ... | 0.335319 |
| 0.260772 | ... | ... | 3'4 | -0'4 | 3'0 | 15200 | 521'6 | 31'4 | 490'2 | ... | ... | 0.346304 |
| 0.265313 | ... | ... | 3'2 | -0'3 | 2'7 | 15400 | 541'6 | 31'4 | 510'2 | ... | ... | 0.357152 |
| 0.26759 | ... | ... | 3'0 | -0'3 | 2'5 | 15600 | 561'6 | 31'4 | 530'2 | ... | ... | 0.367868 |
| 0.271582 | ... | ... | 2'6 | -0'2 | 2'4 | 15800 | 581'6 | 31'4 | 550'2 | ... | ... | 0.378455 |
| 0.27303 | ... | ... | 2'4 | -0'2 | 2'2 | 16000 | 601'6 | 31'4 | 570'2 | ... | ... | 0.388917 |
| 0.276423 | ... | ... | 2'3 | -0'2 | 2'1 | 16200 | 621'6 | 31'4 | 590'2 | ... | ... | 0.399256 |
| 0.279559 | ... | ... | 2'2 | -0'2 | 2'0 | 16400 | 641'6 | 31'4 | 610'2 | ... | ... | 0.409475 |
| 0.282424 | ... | ... | 2'0 | -0'1 | 1'7 | 16600 | 661'6 | 31'4 | 630'2 | ... | ... | 0.419578 |
| 0.28501 | ... | ... | 1'7 | -0'1 | 1'6 | 16800 | 681'6 | 31'4 | 650'2 | ... | ... | 0.429568 |
| 0.325598 | ... | ... | 0'6 | 0'0 | 0'6 | 20000 | 1001'6 | 31'4 | 970'2 | ... | ... | 0.575977 |
| 0.337985 | ... | ... | 0'5 | 0'0 | 0'5 | 21000 | 1101'6 | 31'4 | 1070'2 | ... | ... | 0.617323 |
| 0.347623 | ... | ... | 0'4 | 0'0 | 0'4 | 22000 | 1201'6 | 31'4 | 1170'2 | ... | ... | 0.656921 |
| 0.353952 | ... | ... | 0'4 | -0'1 | 0'3 | 23000 | 1301'6 | 31'4 | 1270'2 | ... | ... | 0.694931 |
| 0.384245 | ... | ... | 0'3 | 0'0 | 0'3 | 25000 | 1501'6 | 31'4 | 1470'2 | ... | ... | 0.766723 |
| 0.408747 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2001'6 | 31'4 | 1970'2 | ... | ... | 0.926282 |
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.