Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.619801 | ... | ... | 304'6 | -2'4 | 302'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.309848 |
| 0.589719 | ... | ... | 294'6 | -2'4 | 292'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.296088 |
| 0.560716 | ... | ... | 284'6 | -2'4 | 282'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.282768 |
| 0.532717 | ... | ... | 274'6 | -2'4 | 272'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.269857 |
| 0.505653 | ... | ... | 264'6 | -2'4 | 262'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257326 |
| 0.479462 | ... | ... | 254'6 | -2'4 | 252'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.265102 |
| 0.454088 | ... | ... | 244'6 | -2'4 | 242'2 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.265561 |
| 0.429481 | ... | ... | 234'6 | -2'4 | 232'2 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.262635 |
| 0.405594 | ... | ... | 224'6 | -2'4 | 222'2 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | 0.264794 |
| 0.382386 | ... | ... | 214'6 | -2'4 | 212'2 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.263143 |
| 0.359817 | ... | ... | 204'6 | -2'4 | 202'2 | 3900 | 1'2 | -0'1 | 1'3 | ... | ... | 0.259198 |
| 0.337852 | ... | ... | 194'7 | -2'5 | 192'2 | 4000 | 1'6 | 0'0 | 1'6 | ... | ... | 0.261055 |
| 0.32021 | ... | ... | 185'1 | -2'5 | 182'4 | 4100 | 2'2 | -0'1 | 2'3 | ... | ... | 0.259621 |
| 0.306485 | ... | ... | 175'5 | -2'5 | 173'0 | 4200 | 2'7 | -0'1 | 3'0 | ... | ... | 0.25851 |
| 0.296087 | ... | ... | 166'3 | -2'5 | 163'6 | 4300 | 3'6 | -0'1 | 3'7 | ... | ... | 0.259409 |
| 0.288344 | ... | ... | 157'3 | -2'5 | 154'6 | 4400 | 4'6 | -0'2 | 5'0 | ... | ... | 0.259435 |
| 0.281219 | ... | ... | 148'5 | -2'6 | 145'7 | 4500 | 6'0 | -0'2 | 6'2 | ... | ... | 0.260223 |
| 0.277027 | ... | ... | 140'1 | -2'6 | 137'3 | 4600 | 7'4 | -0'2 | 7'6 | ... | ... | 0.261293 |
| 0.273804 | ... | ... | 131'7 | -2'6 | 129'1 | 4700 | 9'1 | -0'3 | 9'4 | ... | ... | 0.261173 |
| 0.272265 | ... | ... | 124'0 | -2'6 | 121'2 | 4800 | 11'1 | -0'3 | 11'4 | ... | ... | 0.262244 |
| 0.271914 | ... | ... | 116'4 | -2'6 | 113'6 | 4900 | 13'4 | -0'3 | 13'7 | ... | ... | 0.264071 |
| 0.271505 | ... | ... | 109'3 | -2'7 | 106'4 | 5000 | 16'1 | -0'3 | 16'4 | ... | ... | 0.265476 |
| 0.272661 | ... | ... | 102'4 | -2'6 | 99'6 | 5100 | 19'1 | -0'3 | 19'4 | ... | ... | 0.267339 |
| 0.273478 | ... | ... | 96'1 | -2'7 | 93'2 | 5200 | 22'4 | -0'4 | 23'0 | ... | ... | 0.269541 |
| 0.275487 | ... | ... | 90'1 | -2'7 | 87'2 | 5300 | 26'3 | -0'3 | 26'6 | ... | ... | 0.272767 |
| 0.277808 | ... | ... | 84'4 | -2'7 | 81'5 | 5400 | 30'4 | -0'3 | 30'7 | ... | ... | 0.275457 |
| 0.280431 | ... | ... | 79'1 | -2'6 | 76'3 | 5500 | 35'0 | -0'3 | 35'3 | ... | ... | 0.278407 |
| 0.282696 | ... | ... | 74'2 | -2'7 | 71'3 | 5600 | 39'7 | -0'3 | 40'2 | ... | ... | 0.281637 |
| 0.285994 | ... | ... | 69'5 | -2'6 | 66'7 | 5700 | 45'1 | -0'2 | 45'3 | ... | ... | 0.285188 |
| 0.289034 | ... | ... | 65'3 | -2'6 | 62'5 | 5800 | 50'5 | -0'2 | 50'7 | ... | ... | 0.288468 |
| 0.2919 | ... | ... | 61'2 | -2'5 | 58'5 | 5900 | 56'3 | -0'2 | 56'5 | ... | ... | 0.291563 |
| 0.294667 | ... | ... | 57'4 | -2'5 | 54'7 | 6000 | 62'3 | -0'2 | 62'5 | ... | ... | 0.294554 |
| 0.297409 | ... | ... | 54'0 | -2'5 | 51'3 | 6100 | 68'6 | -0'1 | 68'7 | ... | ... | 0.298148 |
| 0.300197 | ... | ... | 50'5 | -2'4 | 48'1 | 6200 | 75'2 | -0'1 | 75'3 | ... | ... | 0.301157 |
| 0.302467 | ... | ... | 47'5 | -2'5 | 45'0 | 6300 | 82'0 | 0'0 | 82'0 | ... | ... | 0.304289 |
| 0.305559 | ... | ... | 44'5 | -2'3 | 42'2 | 6400 | 88'7 | 0'0 | 88'7 | ... | ... | 0.306978 |
| 0.307625 | ... | ... | 42'0 | -2'4 | 39'4 | 6500 | 96'0 | 0'0 | 96'0 | ... | ... | 0.309931 |
| 0.310662 | ... | ... | 39'3 | -2'2 | 37'1 | 6600 | 103'3 | 0'1 | 103'2 | ... | ... | 0.313225 |
| 0.312781 | ... | ... | 37'0 | -2'2 | 34'6 | 6700 | 110'7 | 0'2 | 110'5 | ... | ... | 0.316279 |
| 0.315354 | ... | ... | 34'7 | -2'2 | 32'5 | 6800 | 118'4 | 0'2 | 118'2 | ... | ... | 0.319148 |
| 0.317779 | ... | ... | 32'6 | -2'1 | 30'5 | 6900 | 126'2 | 0'2 | 126'0 | ... | ... | 0.321885 |
| 0.320106 | ... | ... | 30'7 | -2'1 | 28'6 | 7000 | 134'2 | 0'3 | 133'7 | ... | ... | 0.325243 |
| 0.322387 | ... | ... | 29'0 | -2'0 | 27'0 | 7100 | 142'3 | 0'4 | 141'7 | ... | ... | 0.328602 |
| 0.324674 | ... | ... | 27'3 | -2'0 | 25'3 | 7200 | 150'4 | 0'4 | 150'0 | ... | ... | 0.331289 |
| 0.327021 | ... | ... | 25'6 | -1'7 | 23'7 | 7300 | 158'7 | 0'5 | 158'2 | ... | ... | 0.334805 |
| 0.329484 | ... | ... | 24'3 | -1'7 | 22'4 | 7400 | 167'2 | 0'5 | 166'5 | ... | ... | 0.33773 |
| 0.332121 | ... | ... | 23'0 | -1'6 | 21'2 | 7500 | 175'7 | 0'6 | 175'1 | ... | ... | 0.341633 |
| 0.334178 | ... | ... | 21'5 | -1'5 | 20'0 | 7600 | 184'4 | 0'7 | 183'5 | ... | ... | 0.345029 |
| 0.33649 | ... | ... | 20'4 | -1'5 | 18'7 | 7700 | 193'2 | 0'7 | 192'3 | ... | ... | 0.348743 |
| 0.339125 | ... | ... | 19'3 | -1'4 | 17'7 | 7800 | 202'0 | 0'7 | 201'1 | ... | ... | 0.351999 |
| 0.34126 | ... | ... | 18'3 | -1'4 | 16'7 | 7900 | 210'7 | 1'0 | 209'7 | ... | ... | 0.35566 |
| 0.343808 | ... | ... | 17'3 | -1'3 | 16'0 | 8000 | 219'7 | 1'0 | 218'7 | ... | ... | 0.35979 |
| 0.3459 | ... | ... | 16'4 | -1'3 | 15'1 | 8100 | 228'7 | 1'0 | 227'7 | ... | ... | 0.363556 |
| 0.348503 | ... | ... | 15'6 | -1'3 | 14'3 | 8200 | 238'0 | 1'1 | 236'7 | ... | ... | 0.367883 |
| 0.350695 | ... | ... | 14'7 | -1'2 | 13'5 | 8300 | 247'1 | 1'1 | 246'0 | ... | ... | 0.371895 |
| 0.35247 | ... | ... | 14'1 | -1'2 | 12'7 | 8400 | 256'3 | 1'2 | 255'1 | ... | ... | 0.376557 |
| 0.35489 | ... | ... | 13'4 | -1'2 | 12'2 | 8500 | 265'5 | 1'3 | 264'2 | ... | ... | 0.380955 |
| 0.356943 | ... | ... | 12'6 | -1'1 | 11'5 | 8600 | 274'7 | 1'3 | 273'4 | ... | ... | 0.385094 |
| 0.358622 | ... | ... | 12'1 | -1'1 | 11'0 | 8700 | 284'2 | 1'3 | 282'7 | ... | ... | 0.389995 |
| 0.361095 | ... | ... | 11'5 | -1'1 | 10'4 | 8800 | 293'5 | 1'4 | 292'1 | ... | ... | 0.394685 |
| 0.363253 | ... | ... | 11'0 | -1'0 | 10'0 | 8900 | 303'1 | 1'5 | 301'4 | ... | ... | 0.400218 |
| 0.36509 | ... | ... | 10'4 | -1'0 | 9'4 | 9000 | 312'4 | 1'4 | 311'0 | ... | ... | 0.40452 |
| 0.366597 | ... | ... | 10'0 | -1'0 | 9'0 | 9100 | 322'0 | 1'5 | 320'3 | ... | ... | 0.409708 |
| 0.369103 | ... | ... | 9'4 | -0'7 | 8'5 | 9200 | 331'4 | 1'5 | 329'7 | ... | ... | 0.414737 |
| 0.36997 | ... | ... | 9'1 | -1'0 | 8'1 | 9300 | 341'1 | 1'6 | 339'3 | ... | ... | 0.420724 |
| 0.371907 | ... | ... | 8'5 | -0'7 | 7'6 | 9400 | 350'6 | 1'7 | 348'7 | ... | ... | 0.426587 |
| 0.37357 | ... | ... | 8'1 | -0'6 | 7'3 | 9500 | 360'3 | 1'7 | 358'4 | ... | ... | 0.432332 |
| 0.374952 | ... | ... | 7'6 | -0'6 | 7'0 | 9600 | 370'0 | 2'0 | 368'0 | ... | ... | 0.437963 |
| 0.376043 | ... | ... | 7'3 | -0'6 | 6'5 | 9700 | 379'5 | 2'0 | 377'5 | ... | ... | 0.443482 |
| 0.37847 | ... | ... | 7'0 | -0'5 | 6'3 | 9800 | 389'3 | 2'0 | 387'3 | ... | ... | 0.450054 |
| 0.380694 | ... | ... | 6'5 | -0'4 | 6'1 | 9900 | 399'1 | 2'1 | 397'0 | ... | ... | 0.456538 |
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.