Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.506317 | ... | ... | 157'2 | -2'6 | 154'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.403986 |
| 0.487119 | ... | ... | 152'2 | -2'6 | 149'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.390155 |
| 0.468153 | ... | ... | 147'2 | -2'6 | 144'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37645 |
| 0.449412 | ... | ... | 142'2 | -2'6 | 139'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362872 |
| 0.430892 | ... | ... | 137'2 | -2'6 | 134'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349417 |
| 0.412587 | ... | ... | 132'2 | -2'6 | 129'4 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | 0.336081 |
| 0.394493 | ... | ... | 127'2 | -2'6 | 124'4 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | 0.322852 |
| 0.376604 | ... | ... | 122'2 | -2'6 | 119'4 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.309731 |
| 0.358915 | ... | ... | 117'3 | -2'7 | 114'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.324437 |
| 0.341422 | ... | ... | 112'3 | -2'7 | 109'4 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | 0.310537 |
| 0.337223 | ... | ... | 107'3 | -2'6 | 104'5 | 4650 | 0'2 | -0'1 | 0'3 | ... | ... | 0.29673 |
| 0.319994 | ... | ... | 102'4 | -2'7 | 99'5 | 4700 | 0'3 | -0'1 | 0'4 | ... | ... | 0.300432 |
| 0.314083 | ... | ... | 97'4 | -2'6 | 94'6 | 4750 | 0'3 | -0'1 | 0'4 | ... | ... | 0.286134 |
| 0.297039 | ... | ... | 92'5 | -2'7 | 89'6 | 4800 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.284886 |
| 0.289713 | ... | ... | 87'6 | -2'7 | 84'7 | 4850 | 0'5 | -0'1 | 0'6 | ... | ... | 0.28089 |
| 0.289015 | ... | ... | 83'0 | -2'7 | 80'1 | 4900 | 0'6 | -0'2 | 1'0 | ... | ... | 0.274939 |
| 0.278837 | ... | ... | 78'2 | -3'0 | 75'2 | 4950 | 1'0 | -0'1 | 1'1 | 0'7 | 0'7 | 0.274809 |
| 0.279744 | ... | ... | 73'4 | -2'7 | 70'5 | 5000 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | 0.271552 |
| 0.272358 | ... | ... | 68'6 | -2'7 | 65'7 | 5050 | 1'5 | -0'1 | 1'6 | ... | ... | 0.271176 |
| 0.272357 | ... | ... | 64'2 | -2'7 | 61'3 | 5100 | 2'0 | -0'2 | 2'2 | 1'7 | 1'7 | 0.267751 |
| 0.269236 | 57'4 | 57'4 | 59'6 | -2'7 | 56'7 | 5150 | 2'4 | -0'2 | 2'6 | 2'6 | 2'4 | 0.265867 |
| 0.267032 | ... | ... | 55'4 | -3'0 | 52'4 | 5200 | 3'2 | -0'1 | 3'3 | 3'3 | 3'0 | 0.267976 |
| 0.268084 | ... | ... | 51'2 | -2'7 | 48'3 | 5250 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | 0.266495 |
| 0.268468 | ... | ... | 47'2 | -2'7 | 44'3 | 5300 | 5'0 | -0'1 | 5'1 | 5'1 | 4'4 | 0.267499 |
| 0.270501 | ... | ... | 43'4 | -2'7 | 40'5 | 5350 | 6'2 | -0'1 | 6'3 | 6'6 | 5'5 | 0.270036 |
| 0.271385 | ... | ... | 39'7 | -2'7 | 37'0 | 5400 | 7'4 | -0'2 | 7'6 | 7'5 | 6'5 | 0.269136 |
| 0.271211 | ... | ... | 36'4 | -3'0 | 33'4 | 5450 | 9'1 | -0'2 | 9'3 | 9'6 | 8'2 | 0.271522 |
| 0.273922 | 30'5 | 30'5 | 33'2 | -2'7 | 30'3 | 5500 | 10'7 | -0'2 | 11'1 | 11'7 | 9'7 | 0.272607 |
| 0.275318 | 32'1 | 27'3 | 30'2 | -2'7 | 27'3 | 5550 | 12'7 | -0'2 | 13'1 | 13'3 | 11'6 | 0.274381 |
| 0.27734 | ... | ... | 27'4 | -2'7 | 24'5 | 5600 | 15'1 | -0'2 | 15'3 | 15'4 | 14'3 | 0.276744 |
| 0.279958 | 26'5 | 26'5 | 24'7 | -2'6 | 22'1 | 5650 | 17'5 | -0'1 | 17'6 | 18'5 | 16'5 | 0.279682 |
| 0.283217 | 22'2 | 20'5 | 22'4 | -2'5 | 19'7 | 5700 | 20'3 | 0'1 | 20'2 | 20'4 | 19'1 | 0.283248 |
| 0.287224 | ... | ... | 20'3 | -2'4 | 17'7 | 5750 | 23'2 | 0'1 | 23'1 | 23'3 | 21'2 | 0.285797 |
| 0.290363 | 17'0 | 17'0 | 18'3 | -2'3 | 16'0 | 5800 | 26'4 | 0'3 | 26'1 | ... | ... | 0.29101 |
| 0.294579 | ... | ... | 16'4 | -2'1 | 14'3 | 5850 | 29'6 | 0'4 | 29'2 | ... | ... | 0.293739 |
| 0.298265 | ... | ... | 14'7 | -2'0 | 12'7 | 5900 | 33'2 | 0'5 | 32'5 | 33'4 | 32'5 | 0.297726 |
| 0.30157 | 11'6 | 11'6 | 13'3 | -1'7 | 11'4 | 5950 | 36'7 | 0'6 | 36'1 | 36'2 | 36'2 | 0.301346 |
| 0.304647 | 12'5 | 10'4 | 12'0 | -1'6 | 10'2 | 6000 | 40'5 | 0'7 | 39'6 | ... | ... | 0.304759 |
| 0.307657 | 11'2 | 9'3 | 10'7 | -1'6 | 9'1 | 6050 | 44'4 | 1'0 | 43'4 | ... | ... | 0.308135 |
| 0.310786 | 9'6 | 9'1 | 9'6 | -1'5 | 8'1 | 6100 | 48'4 | 1'1 | 47'3 | ... | ... | 0.311664 |
| 0.31654 | 8'7 | 7'3 | 8'6 | -1'3 | 7'3 | 6150 | 52'5 | 1'2 | 51'3 | ... | ... | 0.31557 |
| 0.320715 | 7'2 | 6'6 | 7'7 | -1'2 | 6'5 | 6200 | 56'7 | 1'4 | 55'3 | 55'5 | 55'5 | 0.320111 |
| 0.323231 | 7'2 | 6'2 | 7'0 | -1'1 | 5'7 | 6250 | 61'2 | 1'5 | 59'5 | ... | ... | 0.325585 |
| 0.329388 | 6'5 | 5'7 | 6'3 | -1'0 | 5'3 | 6300 | 65'5 | 1'6 | 63'7 | ... | ... | 0.329646 |
| 0.331431 | 6'0 | 6'0 | 5'6 | -1'0 | 4'6 | 6350 | 70'1 | 1'7 | 68'2 | ... | ... | 0.335069 |
| 0.337903 | ... | ... | 5'1 | -0'6 | 4'3 | 6400 | 74'5 | 2'0 | 72'5 | ... | ... | 0.339245 |
| 0.340088 | 5'1 | 4'4 | 4'5 | -0'6 | 3'7 | 6450 | 79'1 | 2'0 | 77'1 | ... | ... | 0.342091 |
| 0.347668 | 4'4 | 3'5 | 4'1 | -0'4 | 3'5 | 6500 | 83'6 | 2'1 | 81'5 | ... | ... | 0.346942 |
| 0.350828 | 4'0 | 3'5 | 3'6 | -0'4 | 3'2 | 6550 | 88'4 | 2'2 | 86'2 | ... | ... | 0.354339 |
| 0.35663 | 3'6 | 3'2 | 3'3 | -0'3 | 3'0 | 6600 | 93'1 | 2'2 | 90'7 | ... | ... | 0.357156 |
| 0.361577 | 3'4 | 3'0 | 3'1 | -0'3 | 2'6 | 6650 | 97'7 | 2'2 | 95'5 | ... | ... | 0.36285 |
| 0.365613 | 3'2 | 2'6 | 2'7 | -0'3 | 2'4 | 6700 | 102'5 | 2'3 | 100'2 | ... | ... | 0.367731 |
| 0.36866 | 2'7 | 2'5 | 2'5 | -0'3 | 2'2 | 6750 | 107'3 | 2'3 | 105'0 | ... | ... | 0.371746 |
| 0.370612 | 2'5 | 2'3 | 2'3 | -0'3 | 2'0 | 6800 | 112'2 | 2'3 | 109'7 | ... | ... | 0.379763 |
| 0.376848 | 2'1 | 2'1 | 2'2 | -0'3 | 1'7 | 6850 | 117'0 | 2'3 | 114'5 | ... | ... | 0.382191 |
| 0.382524 | 2'2 | 2'0 | 2'0 | -0'2 | 1'6 | 6900 | 121'7 | 2'3 | 119'4 | ... | ... | 0.389119 |
| 0.387614 | 1'7 | 1'7 | 1'7 | -0'2 | 1'5 | 6950 | 126'6 | 2'4 | 124'2 | ... | ... | 0.395593 |
| 0.392082 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 7000 | 131'5 | 2'4 | 129'1 | ... | ... | 0.401602 |
| 0.395883 | 1'6 | 1'6 | 1'5 | -0'2 | 1'3 | 7050 | 136'4 | 2'4 | 134'0 | ... | ... | 0.407129 |
| 0.398956 | ... | ... | 1'4 | -0'2 | 1'2 | 7100 | 141'3 | 2'4 | 138'7 | ... | ... | 0.412153 |
| 0.409009 | 1'5 | 1'5 | 1'3 | -0'1 | 1'2 | 7150 | 146'3 | 2'5 | 143'6 | ... | ... | 0.423606 |
| 0.411029 | 1'3 | 1'1 | 1'2 | -0'1 | 1'1 | 7200 | 151'2 | 2'5 | 148'5 | ... | ... | 0.427952 |
| 0.412135 | 1'1 | 1'1 | 1'2 | -0'2 | 1'0 | 7250 | 156'1 | 2'5 | 153'4 | ... | ... | 0.431743 |
| 0.421583 | 1'2 | 1'2 | 1'1 | -0'1 | 1'0 | 7300 | 161'1 | 2'5 | 158'4 | ... | ... | 0.442827 |
| 0.421377 | 1'0 | 1'0 | 1'0 | -0'1 | 0'7 | 7350 | 166'0 | 2'5 | 163'3 | ... | ... | 0.4459 |
| 0.430475 | ... | ... | 1'0 | -0'1 | 0'7 | 7400 | 171'0 | 2'6 | 168'2 | ... | ... | 0.456784 |
| 0.428735 | ... | ... | 0'7 | -0'1 | 0'6 | 7450 | 175'7 | 2'5 | 173'2 | ... | ... | 0.459113 |
| 0.437488 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 180'7 | 2'6 | 178'1 | ... | ... | 0.469819 |
| 0.446152 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7550 | 185'6 | 2'5 | 183'1 | ... | ... | 0.471369 |
| 0.442282 | ... | ... | 0'6 | -0'1 | 0'5 | 7600 | 190'6 | 2'6 | 188'0 | ... | ... | 0.481919 |
| 0.450607 | ... | ... | 0'5 | 0'0 | 0'5 | 7650 | 195'6 | 2'6 | 193'0 | ... | ... | 0.492399 |
| 0.45885 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 200'5 | 2'5 | 198'0 | ... | ... | 0.493059 |
| 0.452266 | ... | ... | 0'5 | -0'1 | 0'4 | 7750 | 205'5 | 2'6 | 202'7 | ... | ... | 0.503409 |
| 0.460169 | 0'5 | 0'5 | 0'4 | 0'0 | 0'4 | 7800 | 210'5 | 2'6 | 207'7 | ... | ... | 0.513694 |
| 0.467997 | ... | ... | 0'4 | 0'0 | 0'4 | 7850 | 215'5 | 2'6 | 212'7 | ... | ... | 0.523914 |
| 0.475754 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 220'5 | 2'6 | 217'7 | ... | ... | 0.53407 |
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.