Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.508846 | ... | ... | 141'6 | 17'4 | 159'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.399522 |
| 0.489941 | ... | ... | 136'6 | 17'4 | 154'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.386101 |
| 0.471272 | ... | ... | 131'6 | 17'4 | 149'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372814 |
| 0.452835 | ... | ... | 126'6 | 17'4 | 144'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.359653 |
| 0.434623 | ... | ... | 121'6 | 17'4 | 139'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.346617 |
| 0.41663 | ... | ... | 116'6 | 17'4 | 134'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.333704 |
| 0.398851 | ... | ... | 111'6 | 17'4 | 129'2 | 4300 | 0'2 | 0'1 | 0'1 | ... | ... | 0.350211 |
| 0.381281 | ... | ... | 106'6 | 17'4 | 124'2 | 4350 | 0'2 | 0'1 | 0'1 | ... | ... | 0.336574 |
| 0.363916 | ... | ... | 101'6 | 17'4 | 119'2 | 4400 | 0'2 | 0'1 | 0'1 | ... | ... | 0.323047 |
| 0.35895 | ... | ... | 96'6 | 17'5 | 114'3 | 4450 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.309625 |
| 0.341878 | ... | ... | 91'7 | 17'4 | 109'3 | 4500 | 0'3 | 0'1 | 0'2 | ... | ... | 0.314192 |
| 0.324994 | ... | ... | 86'7 | 17'4 | 104'3 | 4550 | 0'3 | 0'0 | 0'3 | ... | ... | 0.300328 |
| 0.308294 | ... | ... | 82'0 | 17'3 | 99'3 | 4600 | 0'3 | -0'1 | 0'4 | ... | ... | 0.28655 |
| 0.302069 | ... | ... | 77'1 | 17'3 | 94'4 | 4650 | 0'4 | -0'1 | 0'5 | 0'3 | 0'3 | 0.285728 |
| 0.28557 | ... | ... | 72'2 | 17'2 | 89'4 | 4700 | 0'4 | -0'2 | 0'6 | 0'4 | 0'4 | 0.271611 |
| 0.27813 | ... | ... | 67'4 | 17'1 | 84'5 | 4750 | 0'5 | -0'3 | 1'0 | ... | ... | 0.267746 |
| 0.269676 | ... | ... | 62'6 | 17'0 | 79'6 | 4800 | 0'6 | -0'4 | 1'2 | ... | ... | 0.262016 |
| 0.266979 | ... | ... | 58'1 | 16'7 | 75'0 | 4850 | 0'7 | -0'5 | 1'4 | ... | ... | 0.25485 |
| 0.262041 | ... | ... | 53'4 | 16'6 | 70'2 | 4900 | 1'1 | -0'7 | 2'0 | 1'6 | 1'1 | 0.252774 |
| 0.255367 | ... | ... | 49'1 | 16'3 | 65'4 | 4950 | 1'4 | -1'0 | 2'4 | ... | ... | 0.253337 |
| 0.255855 | ... | ... | 44'7 | 16'1 | 61'0 | 5000 | 1'7 | -1'3 | 3'2 | 3'0 | 2'0 | 0.250675 |
| 0.253195 | ... | ... | 40'6 | 15'6 | 56'4 | 5050 | 2'4 | -1'5 | 4'1 | ... | ... | 0.253074 |
| 0.254532 | ... | ... | 36'7 | 15'3 | 52'2 | 5100 | 3'1 | -2'1 | 5'2 | 3'6 | 3'2 | 0.251846 |
| 0.252577 | ... | ... | 33'2 | 14'6 | 48'0 | 5150 | 4'0 | -2'5 | 6'5 | 4'1 | 4'1 | 0.253537 |
| 0.25309 | ... | ... | 29'7 | 14'1 | 44'0 | 5200 | 5'0 | -3'2 | 8'2 | 9'5 | 5'2 | 0.254421 |
| 0.25513 | ... | ... | 26'6 | 13'4 | 40'2 | 5250 | 6'1 | -3'7 | 10'0 | 8'4 | 6'6 | 0.254483 |
| 0.258119 | ... | ... | 23'6 | 13'0 | 36'6 | 5300 | 7'5 | -4'4 | 12'1 | 8'2 | 7'7 | 0.257918 |
| 0.259785 | ... | ... | 21'1 | 12'2 | 33'3 | 5350 | 9'2 | -5'1 | 14'3 | 13'2 | 10'0 | 0.259964 |
| 0.262136 | 29'6 | 20'1 | 18'5 | 11'5 | 30'2 | 5400 | 11'0 | -5'7 | 16'7 | 12'2 | 10'6 | 0.260799 |
| 0.263261 | 26'0 | 22'3 | 16'3 | 10'7 | 27'2 | 5450 | 13'0 | -6'5 | 19'5 | ... | ... | 0.262311 |
| 0.264999 | 24'4 | 19'5 | 14'3 | 10'1 | 24'4 | 5500 | 15'2 | -7'3 | 22'5 | 18'0 | 15'3 | 0.264401 |
| 0.26732 | 20'6 | 17'0 | 12'4 | 9'4 | 22'0 | 5550 | 17'6 | -8'0 | 25'6 | 21'0 | 18'0 | 0.26705 |
| 0.268582 | 18'2 | 18'2 | 11'0 | 8'5 | 19'5 | 5600 | 20'3 | -8'6 | 29'1 | 23'7 | 23'7 | 0.268629 |
| 0.270558 | ... | ... | 9'4 | 8'0 | 17'4 | 5650 | 23'2 | -9'4 | 32'6 | ... | ... | 0.270921 |
| 0.27336 | 15'0 | 12'5 | 8'3 | 7'2 | 15'5 | 5700 | 26'3 | -10'1 | 36'4 | ... | ... | 0.274045 |
| 0.277165 | 11'1 | 11'1 | 7'2 | 6'6 | 14'0 | 5750 | 29'5 | -10'6 | 40'3 | ... | ... | 0.276454 |
| 0.280437 | 12'0 | 12'0 | 6'3 | 6'1 | 12'4 | 5800 | 33'1 | -11'3 | 44'4 | ... | ... | 0.280041 |
| 0.283315 | ... | ... | 5'5 | 5'4 | 11'1 | 5850 | 36'6 | -11'7 | 48'5 | ... | ... | 0.283251 |
| 0.285943 | 9'5 | 9'0 | 4'7 | 5'0 | 9'7 | 5900 | 40'4 | -12'4 | 53'0 | ... | ... | 0.286234 |
| 0.288473 | 8'2 | 6'3 | 4'3 | 4'3 | 8'6 | 5950 | 44'3 | -13'0 | 57'3 | ... | ... | 0.289152 |
| 0.29108 | 7'5 | 5'5 | 3'7 | 3'7 | 7'6 | 6000 | 48'3 | -13'4 | 61'7 | ... | ... | 0.292188 |
| 0.29397 | 6'5 | 6'5 | 3'3 | 3'4 | 6'7 | 6050 | 52'4 | -13'7 | 66'3 | ... | ... | 0.295555 |
| 0.297388 | ... | ... | 3'0 | 3'1 | 6'1 | 6100 | 56'6 | -14'2 | 71'0 | ... | ... | 0.299505 |
| 0.301628 | 5'3 | 5'0 | 2'6 | 2'6 | 5'4 | 6150 | 61'1 | -14'5 | 75'6 | ... | ... | 0.304334 |
| 0.307029 | 3'4 | 3'2 | 2'4 | 2'4 | 5'0 | 6200 | 65'4 | -14'7 | 80'3 | ... | ... | 0.307758 |
| 0.31118 | 4'2 | 4'2 | 2'2 | 2'2 | 4'4 | 6250 | 70'0 | -15'2 | 85'2 | ... | ... | 0.31248 |
| 0.316985 | 2'4 | 2'4 | 2'0 | 2'1 | 4'1 | 6300 | 74'5 | -15'3 | 90'0 | ... | ... | 0.318914 |
| 0.321754 | ... | ... | 1'7 | 1'7 | 3'6 | 6350 | 79'2 | -15'4 | 94'6 | ... | ... | 0.324389 |
| 0.328774 | 3'5 | 2'1 | 1'6 | 1'6 | 3'4 | 6400 | 83'7 | -15'6 | 99'5 | ... | ... | 0.32886 |
| 0.331499 | 3'0 | 3'0 | 1'5 | 1'4 | 3'1 | 6450 | 88'5 | -15'7 | 104'4 | ... | ... | 0.335789 |
| 0.336776 | 3'0 | 2'6 | 1'4 | 1'3 | 2'7 | 6500 | 93'3 | -16'0 | 109'3 | ... | ... | 0.342014 |
| 0.341208 | ... | ... | 1'3 | 1'2 | 2'5 | 6550 | 98'1 | -16'1 | 114'2 | ... | ... | 0.347513 |
| 0.349008 | ... | ... | 1'2 | 1'2 | 2'4 | 6600 | 102'7 | -16'2 | 119'1 | ... | ... | 0.352252 |
| 0.351872 | ... | ... | 1'1 | 1'1 | 2'2 | 6650 | 107'5 | -16'4 | 124'1 | ... | ... | 0.356183 |
| 0.358527 | 1'7 | 1'7 | 1'1 | 1'0 | 2'1 | 6700 | 112'4 | -16'4 | 129'0 | ... | ... | 0.363912 |
| 0.364689 | ... | ... | 1'0 | 1'0 | 2'0 | 6750 | 117'3 | -16'4 | 133'7 | ... | ... | 0.371248 |
| 0.370345 | 1'5 | 1'5 | 0'7 | 1'0 | 1'7 | 6800 | 122'2 | -16'4 | 138'6 | ... | ... | 0.378185 |
| 0.375473 | 1'4 | 1'4 | 0'7 | 0'7 | 1'6 | 6850 | 127'1 | -16'5 | 143'6 | ... | ... | 0.384722 |
| 0.380046 | 1'2 | 1'2 | 0'6 | 0'7 | 1'5 | 6900 | 132'0 | -16'5 | 148'5 | ... | ... | 0.390848 |
| 0.38403 | ... | ... | 0'6 | 0'6 | 1'4 | 6950 | 136'7 | -16'6 | 153'5 | ... | ... | 0.396556 |
| 0.387381 | 1'1 | 1'1 | 0'5 | 0'6 | 1'3 | 7000 | 141'6 | -16'6 | 158'4 | ... | ... | 0.401832 |
| 0.397043 | ... | ... | 0'5 | 0'6 | 1'3 | 7050 | 146'5 | -16'7 | 163'4 | ... | ... | 0.406658 |
| 0.443974 | 0'7 | 0'7 | 0'3 | 0'4 | 0'7 | 7500 | 191'1 | -17'1 | 208'2 | ... | ... | 0.472401 |
| 0.449344 | ... | ... | 0'3 | 0'3 | 0'6 | 7600 | 201'0 | -17'2 | 218'2 | ... | ... | 0.484127 |
| 0.452592 | ... | ... | 0'3 | 0'2 | 0'5 | 7700 | 211'0 | -17'2 | 228'2 | ... | ... | 0.503951 |
| 0.467723 | ... | ... | 0'2 | 0'3 | 0'5 | 7800 | 220'7 | -17'3 | 238'2 | ... | ... | 0.514635 |
| 0.46767 | ... | ... | 0'2 | 0'2 | 0'4 | 7900 | 230'7 | -17'3 | 248'2 | ... | ... | 0.533978 |
| 0.48193 | ... | ... | 0'2 | 0'2 | 0'4 | 8000 | 240'7 | -17'3 | 258'2 | ... | ... | 0.553084 |
| 0.529786 | ... | ... | 0'1 | 0'2 | 0'3 | 8500 | 290'6 | -17'4 | 308'2 | ... | ... | 0.63607 |
| 0.563304 | ... | ... | 0'1 | 0'1 | 0'2 | 9000 | 340'6 | -17'4 | 358'2 | ... | ... | 0.723314 |
| 0.623238 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 440'6 | -17'4 | 458'2 | ... | ... | 0.88455 |
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.