Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.769511 | ... | ... | 378'6 | -2'2 | 376'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.607413 |
| 0.745 | ... | ... | 368'6 | -2'2 | 366'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.589664 |
| 0.720772 | ... | ... | 358'6 | -2'2 | 356'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.572076 |
| 0.696819 | ... | ... | 348'6 | -2'2 | 346'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.554655 |
| 0.673136 | ... | ... | 338'6 | -2'2 | 336'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.537397 |
| 0.649715 | ... | ... | 328'6 | -2'2 | 326'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.520299 |
| 0.626552 | ... | ... | 318'6 | -2'2 | 316'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.503359 |
| 0.603641 | ... | ... | 308'6 | -2'2 | 306'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.486554 |
| 0.580977 | ... | ... | 298'6 | -2'2 | 296'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.469891 |
| 0.558553 | ... | ... | 288'6 | -2'2 | 286'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.453366 |
| 0.536365 | ... | ... | 278'6 | -2'2 | 276'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.436974 |
| 0.514407 | ... | ... | 268'6 | -2'2 | 266'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.420705 |
| 0.492675 | ... | ... | 258'6 | -2'2 | 256'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.404556 |
| 0.471165 | ... | ... | 248'6 | -2'2 | 246'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.38853 |
| 0.449871 | ... | ... | 238'6 | -2'2 | 236'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372618 |
| 0.428789 | ... | ... | 228'6 | -2'2 | 226'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.356806 |
| 0.407914 | ... | ... | 218'6 | -2'2 | 216'4 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.341091 |
| 0.387244 | ... | ... | 208'6 | -2'2 | 206'4 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.325481 |
| 0.366773 | ... | ... | 198'6 | -2'2 | 196'4 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.309966 |
| 0.346498 | ... | ... | 188'6 | -2'2 | 186'4 | 10600 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 0.294524 |
| 0.33854 | ... | ... | 178'7 | -2'2 | 176'5 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.303179 |
| 0.318533 | ... | ... | 168'7 | -2'2 | 166'5 | 10800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.286827 |
| 0.298708 | ... | ... | 158'7 | -2'2 | 156'5 | 10900 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | 0.270529 |
| 0.279058 | ... | ... | 149'0 | -2'3 | 146'5 | 11000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.268736 |
| 0.269335 | ... | ... | 139'1 | -2'3 | 136'6 | 11100 | 0'3 | -0'1 | 0'4 | 0'5 | 0'4 | 0.251808 |
| 0.258099 | ... | ... | 129'1 | -2'2 | 126'7 | 11200 | 0'4 | -0'1 | 0'5 | 0'5 | 0'5 | 0.245298 |
| 0.24563 | ... | ... | 119'3 | -2'3 | 117'0 | 11300 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.24359 |
| 0.237867 | ... | ... | 109'5 | -2'3 | 107'2 | 11400 | 0'7 | -0'1 | 1'0 | 1'0 | 0'7 | 0.231516 |
| 0.232124 | ... | ... | 99'7 | -2'2 | 97'5 | 11500 | 1'2 | 0'0 | 1'2 | 1'3 | 1'2 | 0.228034 |
| 0.226628 | ... | ... | 90'3 | -2'2 | 88'1 | 11600 | 1'6 | 0'0 | 1'6 | 2'0 | 1'5 | 0.224082 |
| 0.2233 | 82'1 | 78'7 | 81'1 | -2'2 | 78'7 | 11700 | 2'4 | 0'0 | 2'4 | 2'4 | 2'2 | 0.221841 |
| 0.222433 | 73'0 | 68'6 | 72'2 | -2'2 | 70'0 | 11800 | 3'5 | 0'0 | 3'5 | 4'1 | 3'2 | 0.221716 |
| 0.21992 | 68'7 | 61'0 | 63'6 | -2'3 | 61'3 | 11900 | 5'0 | -0'1 | 5'1 | 5'7 | 4'5 | 0.219702 |
| 0.220481 | 55'6 | 52'5 | 55'6 | -2'3 | 53'3 | 12000 | 7'0 | -0'1 | 7'1 | 8'1 | 5'7 | 0.220619 |
| 0.220724 | 49'0 | 45'5 | 48'2 | -2'3 | 45'7 | 12100 | 9'4 | -0'1 | 9'5 | 10'6 | 7'6 | 0.221128 |
| 0.222738 | 44'4 | 34'7 | 41'4 | -2'3 | 39'1 | 12200 | 12'5 | -0'1 | 12'6 | 13'3 | 11'2 | 0.222057 |
| 0.224507 | 37'5 | 33'2 | 35'2 | -2'2 | 33'0 | 12300 | 16'4 | 0'0 | 16'4 | 19'0 | 14'7 | 0.22411 |
| 0.22591 | 32'2 | 27'1 | 29'5 | -2'1 | 27'4 | 12400 | 21'0 | 0'1 | 20'7 | 22'7 | 18'1 | 0.225759 |
| 0.228145 | 28'1 | 20'0 | 24'5 | -1'7 | 22'6 | 12500 | 26'2 | 0'3 | 25'7 | 29'1 | 23'4 | 0.228226 |
| 0.230231 | 22'7 | 17'5 | 20'3 | -1'6 | 18'5 | 12600 | 32'1 | 0'5 | 31'4 | 33'6 | 30'2 | 0.230548 |
| 0.232534 | 19'6 | 14'4 | 16'5 | -1'4 | 15'1 | 12700 | 38'5 | 0'6 | 37'7 | ... | ... | 0.233108 |
| 0.234293 | 16'0 | 11'7 | 13'5 | -1'4 | 12'1 | 12800 | 45'4 | 0'6 | 44'6 | ... | ... | 0.233843 |
| 0.236016 | 12'7 | 9'2 | 11'0 | -1'3 | 9'5 | 12900 | 53'0 | 0'7 | 52'1 | ... | ... | 0.23581 |
| 0.240031 | 10'4 | 6'7 | 8'6 | -1'0 | 7'6 | 13000 | 61'1 | 1'2 | 59'7 | ... | ... | 0.240117 |
| 0.24267 | 7'2 | 5'4 | 7'0 | -0'7 | 6'1 | 13100 | 69'4 | 1'3 | 68'1 | ... | ... | 0.243118 |
| 0.244274 | 6'4 | 4'5 | 5'4 | -0'6 | 4'6 | 13200 | 78'1 | 1'4 | 76'5 | ... | ... | 0.245191 |
| 0.247698 | 5'1 | 3'7 | 4'3 | -0'5 | 3'6 | 13300 | 87'1 | 1'5 | 85'4 | ... | ... | 0.249214 |
| 0.252145 | 4'1 | 3'1 | 3'4 | -0'4 | 3'0 | 13400 | 96'3 | 1'6 | 94'5 | ... | ... | 0.254423 |
| 0.259062 | 3'0 | 2'3 | 2'7 | -0'3 | 2'4 | 13500 | 105'6 | 1'7 | 103'7 | ... | ... | 0.259184 |
| 0.263244 | ... | ... | 2'2 | -0'2 | 2'0 | 13600 | 115'3 | 2'0 | 113'3 | ... | ... | 0.267641 |
| 0.268219 | 2'0 | 1'5 | 1'7 | -0'2 | 1'5 | 13700 | 124'7 | 2'0 | 122'7 | ... | ... | 0.270032 |
| 0.275167 | 1'6 | 1'2 | 1'5 | -0'2 | 1'3 | 13800 | 134'5 | 2'0 | 132'5 | ... | ... | 0.278158 |
| 0.280082 | 1'3 | 1'1 | 1'3 | -0'2 | 1'1 | 13900 | 144'3 | 2'0 | 142'3 | ... | ... | 0.284612 |
| 0.282408 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 14000 | 154'2 | 2'1 | 152'1 | ... | ... | 0.295078 |
| 0.289237 | 1'1 | 1'1 | 1'0 | -0'2 | 0'6 | 14100 | 164'0 | 2'0 | 162'0 | ... | ... | 0.298126 |
| 0.302953 | ... | ... | 0'7 | -0'1 | 0'6 | 14200 | 174'0 | 2'2 | 171'6 | ... | ... | 0.313532 |
| 0.307762 | ... | ... | 0'6 | -0'1 | 0'5 | 14300 | 183'7 | 2'1 | 181'6 | ... | ... | 0.321393 |
| 0.310593 | ... | ... | 0'5 | -0'1 | 0'4 | 14400 | 193'6 | 2'1 | 191'5 | ... | ... | 0.328208 |
| 0.323186 | ... | ... | 0'5 | -0'1 | 0'4 | 14500 | 203'6 | 2'2 | 201'4 | ... | ... | 0.343059 |
| 0.322788 | ... | ... | 0'4 | -0'1 | 0'3 | 14600 | 213'5 | 2'1 | 211'4 | ... | ... | 0.348521 |
| 0.33471 | ... | ... | 0'4 | -0'1 | 0'3 | 14700 | 223'5 | 2'2 | 221'3 | ... | ... | 0.363116 |
| 0.346498 | ... | ... | 0'4 | -0'1 | 0'3 | 14800 | 233'5 | 2'2 | 231'3 | ... | ... | 0.377612 |
| 0.358154 | ... | ... | 0'3 | 0'0 | 0'3 | 14900 | 243'5 | 2'2 | 241'3 | ... | ... | 0.392008 |
| 0.369674 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 253'5 | 2'2 | 251'3 | ... | ... | 0.406306 |
| 0.381067 | ... | ... | 0'2 | 0'1 | 0'3 | 15100 | 263'5 | 2'3 | 261'2 | ... | ... | 0.420509 |
| 0.373506 | ... | ... | 0'2 | 0'0 | 0'2 | 15200 | 273'4 | 2'2 | 271'2 | ... | ... | 0.424153 |
| 0.384242 | ... | ... | 0'2 | 0'0 | 0'2 | 15300 | 283'4 | 2'2 | 281'2 | ... | ... | 0.438184 |
| 0.366091 | ... | ... | ... | ... | 0'1 | 15400 | 293'4 | ... | ... | ... | ... | 0.452125 |
| 0.376001 | ... | ... | ... | ... | 0'1 | 15500 | 303'4 | ... | ... | ... | ... | 0.465976 |
| 0.385822 | ... | ... | ... | ... | 0'1 | 15600 | 313'4 | ... | ... | ... | ... | 0.47974 |
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.