Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.228783 | ... | ... | 285'0 | -9'2 | 275'6 | 8400 | 1'5 | -0'1 | 1'6 | ... | ... | 0.171829 |
| 0.219215 | ... | ... | 275'0 | -9'2 | 265'6 | 8500 | 1'6 | -0'2 | 2'0 | ... | ... | 0.167834 |
| 0.210784 | ... | ... | 265'1 | -9'2 | 255'7 | 8600 | 2'0 | -0'2 | 2'2 | ... | ... | 0.165596 |
| 0.202444 | ... | ... | 255'2 | -9'2 | 246'0 | 8700 | 2'3 | -0'1 | 2'4 | ... | ... | 0.164593 |
| 0.19419 | ... | ... | 245'4 | -9'3 | 236'1 | 8800 | 2'5 | -0'1 | 2'6 | ... | ... | 0.161399 |
| 0.186983 | ... | ... | 235'6 | -9'3 | 226'3 | 8900 | 3'0 | -0'1 | 3'1 | ... | ... | 0.159294 |
| 0.180738 | ... | ... | 226'1 | -9'3 | 216'6 | 9000 | 3'4 | -0'1 | 3'5 | ... | ... | 0.157941 |
| 0.175353 | ... | ... | 216'5 | -9'3 | 207'2 | 9100 | 4'0 | -0'1 | 4'1 | ... | ... | 0.155962 |
| 0.170703 | ... | ... | 207'1 | -9'2 | 197'7 | 9200 | 4'5 | -0'1 | 4'6 | ... | ... | 0.154474 |
| 0.165873 | ... | ... | 197'7 | -9'3 | 188'4 | 9300 | 5'3 | -0'1 | 5'4 | ... | ... | 0.153286 |
| 0.162366 | ... | ... | 188'6 | -9'3 | 179'3 | 9400 | 6'2 | -0'1 | 6'3 | ... | ... | 0.152257 |
| 0.159918 | ... | ... | 179'6 | -9'2 | 170'4 | 9500 | 7'2 | -0'1 | 7'3 | ... | ... | 0.151284 |
| 0.157644 | ... | ... | 170'7 | -9'1 | 161'6 | 9600 | 8'3 | -0'1 | 8'4 | ... | ... | 0.150291 |
| 0.156064 | ... | ... | 162'2 | -9'0 | 153'2 | 9700 | 9'6 | 0'0 | 9'6 | ... | ... | 0.149852 |
| 0.15444 | ... | ... | 153'7 | -9'0 | 144'7 | 9800 | 11'3 | 0'1 | 11'2 | ... | ... | 0.14978 |
| 0.153774 | ... | ... | 145'6 | -8'7 | 136'7 | 9900 | 13'2 | 0'1 | 13'1 | ... | ... | 0.149941 |
| 0.153357 | ... | ... | 137'7 | -8'6 | 129'1 | 10000 | 15'3 | 0'2 | 15'1 | ... | ... | 0.150238 |
| 0.153103 | ... | ... | 130'2 | -8'5 | 121'5 | 10100 | 17'7 | 0'4 | 17'3 | ... | ... | 0.151066 |
| 0.153383 | ... | ... | 123'0 | -8'4 | 114'4 | 10200 | 20'4 | 0'5 | 19'7 | ... | ... | 0.151432 |
| 0.153675 | ... | ... | 115'7 | -8'2 | 107'5 | 10300 | 23'4 | 0'7 | 22'5 | ... | ... | 0.152207 |
| 0.153959 | ... | ... | 109'1 | -8'1 | 101'0 | 10400 | 26'5 | 1'0 | 25'5 | ... | ... | 0.152531 |
| 0.154218 | ... | ... | 102'4 | -7'7 | 94'5 | 10500 | 30'1 | 1'1 | 29'0 | ... | ... | 0.153198 |
| 0.154808 | ... | ... | 96'2 | -7'5 | 88'5 | 10600 | 33'7 | 1'3 | 32'4 | ... | ... | 0.153798 |
| 0.155339 | ... | ... | 90'2 | -7'3 | 82'7 | 10700 | 38'0 | 1'5 | 36'3 | ... | ... | 0.154688 |
| 0.155816 | ... | ... | 84'4 | -7'1 | 77'3 | 10800 | 42'2 | 1'7 | 40'3 | ... | ... | 0.155157 |
| 0.156247 | ... | ... | 79'0 | -6'7 | 72'1 | 10900 | 46'7 | 2'1 | 44'6 | ... | ... | 0.155915 |
| 0.156638 | ... | ... | 73'7 | -6'6 | 67'1 | 11000 | 51'6 | 2'3 | 49'3 | ... | ... | 0.156623 |
| 0.15733 | ... | ... | 68'7 | -6'3 | 62'4 | 11100 | 56'7 | 2'5 | 54'2 | ... | ... | 0.157293 |
| 0.158002 | ... | ... | 64'2 | -6'1 | 58'1 | 11200 | 62'2 | 2'7 | 59'3 | ... | ... | 0.157943 |
| 0.158341 | ... | ... | 59'7 | -6'0 | 53'7 | 11300 | 67'7 | 3'1 | 64'6 | ... | ... | 0.158589 |
| 0.159024 | ... | ... | 55'5 | -5'5 | 50'0 | 11400 | 73'7 | 3'4 | 70'3 | ... | ... | 0.159581 |
| 0.159743 | ... | ... | 51'6 | -5'3 | 46'3 | 11500 | 80'0 | 3'6 | 76'2 | ... | ... | 0.160282 |
| 0.160523 | ... | ... | 48'1 | -5'1 | 43'0 | 11600 | 86'3 | 3'7 | 82'4 | ... | ... | 0.161046 |
| 0.161391 | ... | ... | 44'6 | -4'7 | 39'7 | 11700 | 93'0 | 4'1 | 88'7 | ... | ... | 0.161899 |
| 0.162034 | ... | ... | 41'5 | -4'6 | 36'7 | 11800 | 99'7 | 4'3 | 95'4 | ... | ... | 0.162873 |
| 0.162818 | ... | ... | 38'5 | -4'4 | 34'1 | 11900 | 107'0 | 4'5 | 102'3 | ... | ... | 0.164004 |
| 0.163782 | ... | ... | 35'7 | -4'2 | 31'5 | 12000 | 114'2 | 4'6 | 109'4 | ... | ... | 0.164971 |
| 0.164969 | ... | ... | 33'3 | -4'0 | 29'3 | 12100 | 121'6 | 5'0 | 116'6 | ... | ... | 0.166162 |
| 0.166046 | ... | ... | 31'0 | -3'6 | 27'2 | 12200 | 129'4 | 5'2 | 124'2 | ... | ... | 0.167627 |
| 0.167038 | ... | ... | 28'7 | -3'5 | 25'2 | 12300 | 137'3 | 5'4 | 131'7 | ... | ... | 0.169029 |
| 0.167966 | ... | ... | 26'7 | -3'4 | 23'3 | 12400 | 145'3 | 5'5 | 139'6 | ... | ... | 0.170395 |
| 0.169273 | ... | ... | 25'0 | -3'2 | 21'6 | 12500 | 153'5 | 5'7 | 147'6 | ... | ... | 0.172166 |
| 0.170597 | ... | ... | 23'2 | -3'0 | 20'2 | 12600 | 161'7 | 6'0 | 155'7 | ... | ... | 0.173558 |
| 0.17197 | ... | ... | 21'5 | -2'6 | 18'7 | 12700 | 170'3 | 6'2 | 164'1 | ... | ... | 0.175445 |
| 0.172964 | ... | ... | 20'2 | -2'6 | 17'4 | 12800 | 179'0 | 6'4 | 172'4 | ... | ... | 0.177448 |
| 0.174527 | ... | ... | 18'7 | -2'4 | 16'3 | 12900 | 187'5 | 6'5 | 181'0 | ... | ... | 0.179138 |
| 0.175755 | ... | ... | 17'5 | -2'3 | 15'2 | 13000 | 196'3 | 6'6 | 189'5 | ... | ... | 0.180994 |
| 0.177154 | ... | ... | 16'4 | -2'2 | 14'2 | 13100 | 205'2 | 6'7 | 198'3 | ... | ... | 0.183058 |
| 0.178771 | ... | ... | 15'3 | -2'0 | 13'3 | 13200 | 214'2 | 7'0 | 207'2 | ... | ... | 0.185375 |
| 0.180097 | ... | ... | 14'4 | -2'0 | 12'4 | 13300 | 223'3 | 7'2 | 216'1 | ... | ... | 0.18799 |
| 0.181706 | ... | ... | 13'4 | -1'6 | 11'6 | 13400 | 232'4 | 7'3 | 225'1 | ... | ... | 0.190401 |
| 0.191263 | ... | ... | 9'3 | -1'1 | 8'2 | 14000 | 288'5 | 8'1 | 280'4 | ... | ... | 0.207684 |
| 0.207751 | ... | ... | 5'4 | -0'4 | 5'0 | 15000 | 385'3 | 8'7 | 376'4 | ... | ... | 0.245337 |
| 0.224774 | ... | ... | 3'4 | -0'1 | 3'3 | 16000 | 484'2 | 9'1 | 475'1 | ... | ... | 0.290811 |
| 0.238101 | ... | ... | 2'4 | -0'2 | 2'2 | 17000 | 584'2 | 9'2 | 575'0 | ... | ... | 0.340055 |
| 0.251882 | ... | ... | 1'7 | -0'2 | 1'5 | 18000 | 684'2 | 9'2 | 675'0 | ... | ... | 0.386628 |
| 0.265729 | ... | ... | 1'3 | -0'1 | 1'2 | 19000 | 784'2 | 9'2 | 775'0 | ... | ... | 0.430829 |
| 0.279084 | ... | ... | 1'1 | -0'1 | 1'0 | 20000 | 884'2 | 9'2 | 875'0 | ... | ... | 0.472912 |
| 0.293928 | ... | ... | 1'0 | -0'1 | 0'7 | 21000 | 984'2 | 9'2 | 975'0 | ... | ... | 0.513088 |
| 0.306694 | ... | ... | 0'6 | 0'0 | 0'6 | 22000 | 1084'2 | 9'2 | 1075'0 | ... | ... | 0.551542 |
| 0.317304 | ... | ... | 0'5 | 0'0 | 0'5 | 23000 | 1184'2 | 9'2 | 1175'0 | ... | ... | 0.588431 |
| 0.325513 | ... | ... | 0'4 | 0'0 | 0'4 | 24000 | 1284'2 | 9'2 | 1275'0 | ... | ... | 0.623891 |
| 0.340373 | ... | ... | 0'3 | 0'1 | 0'4 | 25000 | 1384'2 | 9'2 | 1375'0 | ... | ... | 0.658044 |
| 0.344655 | ... | ... | 0'3 | 0'0 | 0'3 | 26000 | 1484'2 | 9'2 | 1475'0 | ... | ... | 0.690994 |
| 0.344734 | ... | ... | 0'2 | 0'0 | 0'2 | 27000 | 1584'2 | 9'2 | 1575'0 | ... | ... | 0.722834 |
| 0.357075 | ... | ... | 0'2 | 0'0 | 0'2 | 28000 | 1684'2 | 9'2 | 1675'0 | ... | ... | 0.753646 |
| 0.347963 | ... | ... | 0'2 | -0'1 | 0'1 | 29000 | 1784'2 | 9'2 | 1775'0 | ... | ... | 0.783505 |
| 0.358841 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 1884'2 | 9'2 | 1875'0 | ... | ... | 0.812476 |
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.