Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.629745 | ... | ... | 314'0 | 2'2 | 316'2 | 3000 | 0'3 | 0'1 | 0'2 | ... | ... | 0.301771 |
| 0.601501 | ... | ... | 304'0 | 2'2 | 306'2 | 3100 | 0'4 | 0'2 | 0'2 | ... | ... | 0.299861 |
| 0.574266 | ... | ... | 294'0 | 2'2 | 296'2 | 3200 | 0'5 | 0'2 | 0'3 | ... | ... | 0.295878 |
| 0.547969 | ... | ... | 284'0 | 2'2 | 286'2 | 3300 | 0'7 | 0'3 | 0'4 | ... | ... | 0.297219 |
| 0.522544 | ... | ... | 274'0 | 2'2 | 276'2 | 3400 | 1'1 | 0'4 | 0'5 | ... | ... | 0.295558 |
| 0.497934 | ... | ... | 264'0 | 2'2 | 266'2 | 3500 | 1'3 | 0'4 | 0'7 | ... | ... | 0.291997 |
| 0.474086 | ... | ... | 254'0 | 2'2 | 256'2 | 3600 | 1'6 | 0'5 | 1'1 | ... | ... | 0.290905 |
| 0.450951 | ... | ... | 244'0 | 2'2 | 246'2 | 3700 | 2'2 | 0'7 | 1'3 | ... | ... | 0.291026 |
| 0.429766 | ... | ... | 234'0 | 2'3 | 236'3 | 3800 | 2'6 | 1'0 | 1'6 | ... | ... | 0.288969 |
| 0.410401 | ... | ... | 224'0 | 2'5 | 226'5 | 3900 | 3'2 | 1'1 | 2'1 | ... | ... | 0.285367 |
| 0.392721 | ... | ... | 214'1 | 2'7 | 217'0 | 4000 | 4'0 | 1'2 | 2'6 | ... | ... | 0.28473 |
| 0.378905 | ... | ... | 204'4 | 3'2 | 207'6 | 4100 | 4'7 | 1'4 | 3'3 | ... | ... | 0.284105 |
| 0.366297 | ... | ... | 195'0 | 3'5 | 198'5 | 4200 | 5'7 | 1'6 | 4'1 | ... | ... | 0.283343 |
| 0.354742 | ... | ... | 185'7 | 3'6 | 189'5 | 4300 | 7'0 | 2'0 | 5'0 | ... | ... | 0.282361 |
| 0.346106 | ... | ... | 176'7 | 4'1 | 181'0 | 4400 | 8'3 | 2'2 | 6'1 | ... | ... | 0.282373 |
| 0.338039 | ... | ... | 168'1 | 4'3 | 172'4 | 4500 | 9'7 | 2'3 | 7'4 | ... | ... | 0.281864 |
| 0.332233 | ... | ... | 159'6 | 4'5 | 164'3 | 4600 | 11'5 | 2'5 | 9'0 | ... | ... | 0.281919 |
| 0.328307 | ... | ... | 151'5 | 5'0 | 156'5 | 4700 | 13'6 | 2'7 | 10'7 | ... | ... | 0.283277 |
| 0.32432 | ... | ... | 143'6 | 5'2 | 149'0 | 4800 | 16'0 | 3'0 | 13'0 | ... | ... | 0.283828 |
| 0.321777 | ... | ... | 136'3 | 5'3 | 141'6 | 4900 | 18'4 | 3'1 | 15'3 | ... | ... | 0.284511 |
| 0.318984 | ... | ... | 129'3 | 5'2 | 134'5 | 5000 | 21'3 | 3'1 | 18'2 | ... | ... | 0.286029 |
| 0.317339 | ... | ... | 122'6 | 5'1 | 127'7 | 5100 | 24'3 | 3'0 | 21'3 | ... | ... | 0.286776 |
| 0.31601 | ... | ... | 116'5 | 4'6 | 121'3 | 5200 | 27'5 | 2'5 | 25'0 | ... | ... | 0.287543 |
| 0.314943 | ... | ... | 110'6 | 4'3 | 115'1 | 5300 | 31'1 | 2'1 | 29'0 | ... | ... | 0.28832 |
| 0.31348 | ... | ... | 105'2 | 3'6 | 109'0 | 5400 | 34'7 | 1'5 | 33'2 | ... | ... | 0.289107 |
| 0.313459 | ... | ... | 100'1 | 3'2 | 103'3 | 5500 | 38'7 | 1'0 | 37'7 | ... | ... | 0.289906 |
| 0.313 | ... | ... | 95'2 | 2'5 | 97'7 | 5600 | 43'1 | 0'3 | 42'6 | ... | ... | 0.290728 |
| 0.312713 | ... | ... | 90'5 | 2'0 | 92'5 | 5700 | 47'5 | -0'2 | 47'7 | ... | ... | 0.291585 |
| 0.312598 | ... | ... | 86'1 | 1'4 | 87'5 | 5800 | 52'3 | -0'6 | 53'1 | ... | ... | 0.292494 |
| 0.312104 | ... | ... | 81'6 | 1'0 | 82'6 | 5900 | 57'2 | -1'1 | 58'3 | ... | ... | 0.292922 |
| 0.312352 | ... | ... | 77'3 | 0'7 | 78'2 | 6000 | 62'4 | -1'2 | 63'6 | ... | ... | 0.294004 |
| 0.312794 | ... | ... | 73'1 | 0'7 | 74'0 | 6100 | 67'7 | -1'2 | 69'1 | ... | ... | 0.294664 |
| 0.312911 | ... | ... | 68'6 | 1'1 | 69'7 | 6200 | 73'4 | -1'1 | 74'5 | ... | ... | 0.295478 |
| 0.313267 | ... | ... | 64'4 | 1'4 | 66'0 | 6300 | 79'3 | -0'5 | 80'0 | ... | ... | 0.296472 |
| 0.313349 | ... | ... | 60'3 | 1'7 | 62'2 | 6400 | 85'3 | -0'2 | 85'5 | ... | ... | 0.297144 |
| 0.313718 | ... | ... | 56'3 | 2'3 | 58'6 | 6500 | 91'5 | 0'2 | 91'3 | ... | ... | 0.298059 |
| 0.314399 | ... | ... | 52'4 | 3'0 | 55'4 | 6600 | 98'0 | 0'6 | 97'2 | ... | ... | 0.298718 |
| 0.314889 | ... | ... | 48'6 | 3'5 | 52'3 | 6700 | 104'5 | 1'3 | 103'2 | ... | ... | 0.299687 |
| 0.315213 | ... | ... | 45'3 | 4'0 | 49'3 | 6800 | 111'3 | 1'6 | 109'5 | ... | ... | 0.300464 |
| 0.315941 | ... | ... | 42'2 | 4'3 | 46'5 | 6900 | 118'3 | 2'1 | 116'2 | ... | ... | 0.301627 |
| 0.316012 | ... | ... | 39'4 | 4'3 | 43'7 | 7000 | 125'3 | 2'2 | 123'1 | ... | ... | 0.302112 |
| 0.317106 | ... | ... | 37'0 | 4'4 | 41'4 | 7100 | 132'5 | 2'2 | 130'3 | ... | ... | 0.303052 |
| 0.317596 | ... | ... | 34'6 | 4'3 | 39'1 | 7200 | 140'1 | 2'2 | 137'7 | ... | ... | 0.304503 |
| 0.318059 | ... | ... | 32'6 | 4'1 | 36'7 | 7300 | 147'5 | 2'0 | 145'5 | ... | ... | 0.305358 |
| 0.318524 | ... | ... | 30'7 | 3'7 | 34'6 | 7400 | 155'2 | 1'5 | 153'5 | ... | ... | 0.306213 |
| 0.319018 | ... | ... | 29'2 | 3'4 | 32'6 | 7500 | 163'1 | 1'3 | 161'6 | ... | ... | 0.307706 |
| 0.319573 | ... | ... | 27'7 | 3'0 | 30'7 | 7600 | 171'0 | 0'7 | 170'1 | ... | ... | 0.308672 |
| 0.320219 | ... | ... | 26'4 | 2'5 | 29'1 | 7700 | 179'0 | 0'3 | 178'5 | ... | ... | 0.309742 |
| 0.320992 | ... | ... | 25'3 | 2'1 | 27'4 | 7800 | 187'1 | -0'1 | 187'2 | ... | ... | 0.310954 |
| 0.321927 | ... | ... | 24'2 | 1'6 | 26'0 | 7900 | 195'3 | -0'4 | 195'7 | ... | ... | 0.312348 |
| 0.322398 | ... | ... | 23'2 | 1'2 | 24'4 | 8000 | 203'6 | -1'0 | 204'6 | ... | ... | 0.313966 |
| 0.32308 | ... | ... | 22'2 | 0'7 | 23'1 | 8100 | 212'2 | -1'3 | 213'5 | ... | ... | 0.315856 |
| 0.324015 | ... | ... | 21'3 | 0'4 | 21'7 | 8200 | 220'6 | -1'6 | 222'4 | ... | ... | 0.317353 |
| 0.326683 | ... | ... | 20'4 | 0'4 | 21'0 | 8300 | 229'5 | -1'7 | 231'4 | ... | ... | 0.32064 |
| 0.329033 | ... | ... | 19'6 | 0'3 | 20'1 | 8400 | 238'5 | -1'7 | 240'4 | ... | ... | 0.324377 |
| 0.331813 | ... | ... | 19'0 | 0'3 | 19'3 | 8500 | 247'6 | -1'7 | 249'5 | ... | ... | 0.32861 |
| 0.334311 | ... | ... | 18'2 | 0'3 | 18'5 | 8600 | 256'7 | -1'7 | 258'6 | ... | ... | 0.332619 |
| 0.336526 | ... | ... | 17'4 | 0'3 | 17'7 | 8700 | 266'0 | -1'7 | 267'7 | ... | ... | 0.336407 |
| 0.33846 | ... | ... | 16'7 | 0'2 | 17'1 | 8800 | 275'1 | -1'7 | 277'0 | ... | ... | 0.339981 |
| 0.34093 | ... | ... | 16'1 | 0'3 | 16'4 | 8900 | 284'3 | -1'7 | 286'2 | ... | ... | 0.344154 |
| 0.343154 | ... | ... | 15'5 | 0'2 | 15'7 | 9000 | 293'5 | -1'7 | 295'4 | ... | ... | 0.348149 |
| 0.345132 | ... | ... | 15'0 | 0'2 | 15'2 | 9100 | 302'7 | -2'0 | 304'7 | ... | ... | 0.35197 |
| 0.347741 | ... | ... | 14'4 | 0'2 | 14'6 | 9200 | 312'2 | -1'7 | 314'1 | ... | ... | 0.35647 |
| 0.349244 | ... | ... | 13'7 | 0'2 | 14'1 | 9300 | 321'5 | -2'0 | 323'5 | ... | ... | 0.360828 |
| 0.351417 | ... | ... | 13'3 | 0'2 | 13'5 | 9400 | 331'0 | -2'0 | 333'0 | ... | ... | 0.36505 |
| 0.35432 | ... | ... | 13'0 | 0'2 | 13'2 | 9500 | 340'4 | -2'0 | 342'4 | ... | ... | 0.370021 |
| 0.356096 | ... | ... | 12'4 | 0'2 | 12'6 | 9600 | 349'7 | -2'0 | 351'7 | ... | ... | 0.373991 |
| 0.358644 | ... | ... | 12'1 | 0'2 | 12'3 | 9700 | 359'3 | -2'1 | 361'4 | ... | ... | 0.378739 |
| 0.361024 | ... | ... | 11'6 | 0'2 | 12'0 | 9800 | 369'0 | -2'0 | 371'0 | ... | ... | 0.384293 |
| 0.363237 | ... | ... | 11'3 | 0'2 | 11'5 | 9900 | 378'4 | -2'1 | 380'5 | ... | ... | 0.388848 |
| 0.365284 | ... | ... | 11'0 | 0'2 | 11'2 | 10000 | 388'1 | -2'0 | 390'1 | ... | ... | 0.394231 |
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.