Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.526567 | ... | ... | 315'0 | -2'2 | 312'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.212166 |
| 0.501554 | ... | ... | 305'0 | -2'2 | 302'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.203054 |
| 0.477453 | ... | ... | 295'0 | -2'2 | 292'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.194224 |
| 0.454197 | ... | ... | 285'0 | -2'2 | 282'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.185658 |
| 0.431727 | ... | ... | 275'0 | -2'2 | 272'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.191659 |
| 0.40999 | ... | ... | 265'0 | -2'2 | 262'6 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.192437 |
| 0.388939 | ... | ... | 255'0 | -2'2 | 252'6 | 3600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.196862 |
| 0.368529 | ... | ... | 245'0 | -2'2 | 242'6 | 3700 | 0'7 | 0'0 | 0'7 | ... | ... | 0.197435 |
| 0.348722 | ... | ... | 235'0 | -2'2 | 232'6 | 3800 | 1'2 | 0'0 | 1'2 | ... | ... | 0.199379 |
| 0.329481 | ... | ... | 225'0 | -2'2 | 222'6 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | 0.201546 |
| 0.310774 | ... | ... | 215'0 | -2'2 | 212'6 | 4000 | 2'3 | 0'1 | 2'2 | ... | ... | 0.203462 |
| 0.29257 | ... | ... | 205'0 | -2'2 | 202'6 | 4100 | 3'1 | 0'0 | 3'1 | ... | ... | 0.204958 |
| 0.277698 | ... | ... | 195'2 | -2'1 | 193'1 | 4200 | 4'1 | 0'1 | 4'0 | ... | ... | 0.207493 |
| 0.26592 | ... | ... | 186'0 | -2'1 | 183'7 | 4300 | 5'2 | 0'1 | 5'1 | ... | ... | 0.209157 |
| 0.256042 | ... | ... | 177'0 | -2'1 | 174'7 | 4400 | 6'5 | 0'1 | 6'4 | ... | ... | 0.211237 |
| 0.249475 | ... | ... | 168'3 | -2'0 | 166'3 | 4500 | 8'1 | 0'1 | 8'0 | ... | ... | 0.212481 |
| 0.244134 | ... | ... | 160'1 | -2'0 | 158'1 | 4600 | 10'0 | 0'2 | 9'6 | ... | ... | 0.21482 |
| 0.240521 | ... | ... | 152'2 | -2'0 | 150'2 | 4700 | 12'1 | 0'2 | 11'7 | ... | ... | 0.217068 |
| 0.238307 | ... | ... | 144'5 | -1'7 | 142'6 | 4800 | 14'3 | 0'2 | 14'1 | ... | ... | 0.218471 |
| 0.236571 | ... | ... | 137'3 | -1'7 | 135'4 | 4900 | 17'0 | 0'2 | 16'6 | ... | ... | 0.220533 |
| 0.235815 | ... | ... | 130'4 | -1'7 | 128'5 | 5000 | 19'7 | 0'3 | 19'4 | ... | ... | 0.222464 |
| 0.235284 | ... | ... | 123'7 | -1'7 | 122'0 | 5100 | 23'1 | 0'4 | 22'5 | ... | ... | 0.224869 |
| 0.235478 | ... | ... | 117'4 | -1'6 | 115'6 | 5200 | 26'4 | 0'4 | 26'0 | ... | ... | 0.226555 |
| 0.236294 | ... | ... | 111'4 | -1'5 | 109'7 | 5300 | 30'2 | 0'4 | 29'6 | ... | ... | 0.228699 |
| 0.236643 | ... | ... | 105'7 | -1'6 | 104'1 | 5400 | 34'2 | 0'4 | 33'6 | ... | ... | 0.230745 |
| 0.237559 | ... | ... | 100'3 | -1'5 | 98'6 | 5500 | 38'4 | 0'5 | 37'7 | ... | ... | 0.232725 |
| 0.239002 | ... | ... | 95'2 | -1'4 | 93'6 | 5600 | 43'0 | 0'5 | 42'3 | ... | ... | 0.234669 |
| 0.240481 | ... | ... | 90'3 | -1'3 | 89'0 | 5700 | 47'7 | 0'5 | 47'2 | ... | ... | 0.237073 |
| 0.241561 | ... | ... | 85'7 | -1'4 | 84'3 | 5800 | 53'0 | 0'6 | 52'2 | ... | ... | 0.239479 |
| 0.243184 | ... | ... | 81'5 | -1'4 | 80'1 | 5900 | 58'3 | 0'6 | 57'5 | ... | ... | 0.241923 |
| 0.244909 | ... | ... | 77'4 | -1'3 | 76'1 | 6000 | 63'7 | 0'6 | 63'1 | ... | ... | 0.243998 |
| 0.246763 | ... | ... | 73'5 | -1'2 | 72'3 | 6100 | 69'6 | 0'7 | 68'7 | ... | ... | 0.246628 |
| 0.248337 | ... | ... | 70'0 | -1'2 | 68'6 | 6200 | 75'6 | 0'7 | 74'7 | ... | ... | 0.248965 |
| 0.250101 | ... | ... | 66'5 | -1'2 | 65'3 | 6300 | 82'0 | 1'0 | 81'0 | ... | ... | 0.251485 |
| 0.252083 | ... | ... | 63'3 | -1'1 | 62'2 | 6400 | 88'3 | 1'0 | 87'3 | ... | ... | 0.253789 |
| 0.253883 | ... | ... | 60'3 | -1'1 | 59'2 | 6500 | 95'0 | 1'0 | 94'0 | ... | ... | 0.256345 |
| 0.255964 | ... | ... | 57'4 | -1'0 | 56'4 | 6600 | 101'7 | 1'1 | 100'6 | ... | ... | 0.259188 |
| 0.257491 | ... | ... | 54'7 | -1'1 | 53'6 | 6700 | 108'6 | 1'0 | 107'6 | ... | ... | 0.261488 |
| 0.259795 | ... | ... | 52'3 | -1'0 | 51'3 | 6800 | 115'7 | 1'1 | 114'6 | ... | ... | 0.264143 |
| 0.261602 | ... | ... | 50'0 | -1'0 | 49'0 | 6900 | 123'2 | 1'2 | 122'0 | ... | ... | 0.267188 |
| 0.263373 | ... | ... | 47'6 | -1'0 | 46'6 | 7000 | 130'5 | 1'2 | 129'3 | ... | ... | 0.26978 |
| 0.265133 | ... | ... | 45'5 | -1'0 | 44'5 | 7100 | 138'1 | 1'1 | 137'0 | ... | ... | 0.272383 |
| 0.267362 | ... | ... | 43'5 | -0'7 | 42'6 | 7200 | 145'7 | 1'2 | 144'5 | ... | ... | 0.275475 |
| 0.269185 | ... | ... | 41'6 | -0'7 | 40'7 | 7300 | 153'5 | 1'2 | 152'3 | ... | ... | 0.278188 |
| 0.271076 | ... | ... | 40'0 | -0'7 | 39'1 | 7400 | 161'5 | 1'3 | 160'2 | ... | ... | 0.281454 |
| 0.273062 | ... | ... | 38'2 | -0'6 | 37'4 | 7500 | 169'5 | 1'3 | 168'2 | ... | ... | 0.284386 |
| 0.274692 | ... | ... | 36'6 | -0'7 | 35'7 | 7600 | 177'6 | 1'3 | 176'3 | ... | ... | 0.287467 |
| 0.27694 | ... | ... | 35'2 | -0'6 | 34'4 | 7700 | 186'0 | 1'4 | 184'4 | ... | ... | 0.290721 |
| 0.278873 | ... | ... | 33'6 | -0'5 | 33'1 | 7800 | 194'2 | 1'3 | 192'7 | ... | ... | 0.293696 |
| 0.280497 | ... | ... | 32'4 | -0'6 | 31'6 | 7900 | 202'5 | 1'3 | 201'2 | ... | ... | 0.296886 |
| 0.282322 | ... | ... | 31'2 | -0'6 | 30'4 | 8000 | 211'1 | 1'4 | 209'5 | ... | ... | 0.300318 |
| 0.284377 | ... | ... | 30'0 | -0'5 | 29'3 | 8100 | 219'6 | 1'4 | 218'2 | ... | ... | 0.304016 |
| 0.286167 | ... | ... | 28'7 | -0'5 | 28'2 | 8200 | 228'3 | 1'5 | 226'6 | ... | ... | 0.307502 |
| 0.287694 | ... | ... | 27'6 | -0'5 | 27'1 | 8300 | 237'0 | 1'4 | 235'4 | ... | ... | 0.310783 |
| 0.289503 | ... | ... | 26'6 | -0'5 | 26'1 | 8400 | 245'6 | 1'4 | 244'2 | ... | ... | 0.31438 |
| 0.291628 | ... | ... | 25'7 | -0'5 | 25'2 | 8500 | 254'5 | 1'5 | 253'0 | ... | ... | 0.318318 |
| 0.293533 | ... | ... | 24'7 | -0'4 | 24'3 | 8600 | 263'4 | 1'5 | 261'7 | ... | ... | 0.322092 |
| 0.295223 | ... | ... | 24'0 | -0'4 | 23'4 | 8700 | 272'3 | 1'5 | 270'6 | ... | ... | 0.325708 |
| 0.296697 | ... | ... | 23'2 | -0'5 | 22'5 | 8800 | 281'3 | 1'5 | 279'6 | ... | ... | 0.329708 |
| 0.298553 | ... | ... | 22'3 | -0'4 | 21'7 | 8900 | 290'4 | 1'6 | 288'6 | ... | ... | 0.334112 |
| 0.300217 | ... | ... | 21'5 | -0'4 | 21'1 | 9000 | 299'4 | 1'5 | 297'7 | ... | ... | 0.337847 |
| 0.302309 | ... | ... | 21'0 | -0'4 | 20'4 | 9100 | 308'5 | 1'5 | 307'0 | ... | ... | 0.342005 |
| 0.303604 | ... | ... | 20'2 | -0'4 | 19'6 | 9200 | 317'7 | 1'6 | 316'1 | ... | ... | 0.346605 |
| 0.305351 | ... | ... | 19'5 | -0'4 | 19'1 | 9300 | 327'1 | 1'7 | 325'2 | ... | ... | 0.351102 |
| 0.306932 | ... | ... | 19'0 | -0'4 | 18'4 | 9400 | 336'3 | 1'7 | 334'4 | ... | ... | 0.355501 |
| 0.309013 | ... | ... | 18'3 | -0'3 | 18'0 | 9500 | 345'5 | 1'6 | 343'7 | ... | ... | 0.359804 |
| 0.310277 | ... | ... | 17'7 | -0'4 | 17'3 | 9600 | 355'0 | 1'7 | 353'1 | ... | ... | 0.364586 |
| 0.312066 | ... | ... | 17'2 | -0'3 | 16'7 | 9700 | 364'3 | 1'7 | 362'4 | ... | ... | 0.369286 |
| 0.313716 | ... | ... | 16'6 | -0'3 | 16'3 | 9800 | 373'6 | 1'7 | 371'7 | ... | ... | 0.373906 |
| 0.315226 | ... | ... | 16'2 | -0'3 | 15'7 | 9900 | 383'1 | 1'7 | 381'2 | ... | ... | 0.378449 |
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.