Markets - Grains

Calls Strike
Price
Puts
IV High Low Prev Change Last Last Change Prev High Low IV
0 0'0 0'0 0'0 0'0 0'0 6000 0'1 0'0 0'1 ... ... 0.43724
0 0'0 0'0 0'0 0'0 0'0 7000 0'1 0'0 0'1 ... ... 0.30001
0 0'0 0'0 0'0 0'0 0'0 7200 0'1 0'0 0'1 ... ... 0.274568
0 0'0 0'0 0'0 0'0 0'0 7400 0'1 0'0 0'1 ... ... 0.249671
0 0'0 0'0 0'0 0'0 0'0 7500 0'1 0'0 0'1 ... ... 0.237411
0 0'0 0'0 0'0 0'0 0'0 7600 0'2 0'1 0'1 ... ... 0.244437
0.280661 ... ... 210'0 -41'4 168'4 7800 0'4 0'3 0'1 ... ... 0.240531
0.26707 ... ... 190'2 -41'1 149'1 8000 1'1 0'7 0'2 ... ... 0.243601
0.262242 ... ... 170'5 -40'2 130'3 8200 2'3 1'6 0'5 ... ... 0.248864
0 0'0 0'0 0'0 0'0 0'0 8300 3'2 2'2 1'0 ... ... 0.250326
0 0'0 0'0 0'0 0'0 0'0 8400 4'4 3'0 1'4 ... ... 0.254053
0 0'0 0'0 0'0 0'0 0'0 8500 5'7 3'6 2'1 ... ... 0.255189
0.262141 ... ... 132'6 -37'1 95'5 8600 7'5 4'6 2'7 ... ... 0.257278
0 0'0 0'0 0'0 0'0 0'0 8700 9'6 5'7 3'7 ... ... 0.259676
0 0'0 0'0 0'0 0'0 0'0 8800 12'2 7'1 5'1 ... ... 0.262042
0 0'0 0'0 0'0 0'0 0'0 8900 15'1 8'4 6'5 ... ... 0.264203
0.26791 70'0 70'0 98'4 -32'1 66'3 9000 18'3 9'7 8'4 21'4 16'7 0.266078
0.269008 ... ... 90'5 -30'5 60'0 9100 0'0 0'0 0'0 0'0 0'0 0
0.270758 ... ... 83'1 -29'0 54'1 9200 ... ... ... ... ... 0
0.273079 ... ... 76'1 -27'3 48'6 9300 30'6 14'5 16'1 ... ... 0.272474
0.274225 ... ... 69'3 -25'6 43'5 9400 35'6 16'2 19'4 ... ... 0.274833
0.276896 ... ... 63'1 -24'0 39'1 9500 41'1 18'0 23'1 36'0 32'0 0.276961
0.278573 ... ... 57'2 -22'3 34'7 9600 46'7 19'5 27'2 ... ... 0.278965
0.280234 ... ... 51'7 -20'7 31'0 9700 53'0 21'1 31'7 32'2 32'2 0.280962
0.282008 ... ... 46'6 -19'2 27'4 9800 59'4 22'6 36'6 ... ... 0.283087
0.28405 ... ... 42'1 -17'6 24'3 9900 ... ... ... ... ... 0
0.286554 33'0 26'0 37'7 -16'2 21'5 10000 73'5 25'6 47'7 ... ... 0.288416
0.286965 ... ... 35'6 -15'4 20'2 10050 0'0 0'0 0'0 0'0 0'0 0
0.287785 25'0 25'0 33'7 -14'7 19'0 10100 81'0 27'1 53'7 ... ... 0.290097
0 ... ... ... ... ... 10150 0'0 0'0 0'0 0'0 0'0 0
0.289824 ... ... 30'3 -13'5 16'6 10200 88'6 28'4 60'2 ... ... 0.292636
0.291899 ... ... 27'1 -12'3 14'6 10300 96'6 29'6 67'0 ... ... 0.295271
0 0'0 0'0 0'0 0'0 0'0 10400 105'0 30'7 74'1 ... ... 0.298224
0.29582 ... ... 21'4 -10'1 11'3 10500 113'3 31'7 81'4 ... ... 0.300537
0 0'0 0'0 0'0 0'0 0'0 10600 122'0 32'7 89'1 ... ... 0.303587
0 0'0 0'0 0'0 0'0 0'0 10650 ... ... ... ... ... 0
0.299897 ... ... 17'0 -8'2 8'6 10700 130'6 33'7 96'7 ... ... 0.30634
0 0'0 0'0 0'0 0'0 0'0 10800 139'5 34'5 105'0 ... ... 0.308931
0.304454 ... ... 13'3 -6'5 6'6 10900 0'0 0'0 0'0 0'0 0'0 0
0.305988 10'0 9'7 11'6 -5'7 5'7 11000 157'7 36'1 121'6 ... ... 0.315992
0.310083 ... ... 9'2 -4'6 4'4 11200 176'4 37'3 139'1 ... ... 0.323302
0 0'0 0'0 0'0 0'0 0'0 11300 ... ... ... ... ... 0
0 ... ... ... ... ... 11350 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 11400 195'3 38'2 157'1 ... ... 0.330162
0.315845 ... ... 6'3 -3'3 3'0 11500 205'0 38'6 166'2 ... ... 0.33556
0.31786 ... ... 5'5 -3'0 2'5 11600 214'5 39'1 175'4 ... ... 0.340238
0 ... ... ... ... ... 11700 0'0 0'0 0'0 0'0 0'0 0
0.321531 ... ... 4'3 -2'3 2'0 11800 234'0 39'6 194'2 ... ... 0.350155
0.323483 ... ... 3'7 -2'1 1'6 11900 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 11950 ... ... ... ... ... 0
0.324266 ... ... 3'3 -1'7 1'4 12000 253'4 40'1 213'3 ... ... 0.360629
0.328695 ... ... 3'0 -1'5 1'3 12100 0'0 0'0 0'0 0'0 0'0 0
0.332536 ... ... 2'5 -1'3 1'2 12200 273'1 40'4 232'5 ... ... 0.372509
0.329706 ... ... 2'3 -1'3 1'0 12300 0'0 0'0 0'0 0'0 0'0 0
0.33154 ... ... 2'1 -1'2 0'7 12400 0'0 0'0 0'0 0'0 0'0 0
0.339796 ... ... 1'7 -1'0 0'7 12500 ... ... ... ... ... 0
0.339742 ... ... 1'4 -0'7 0'5 12700 0'0 0'0 0'0 0'0 0'0 0
0 0'0 0'0 0'0 0'0 0'0 12900 ... ... ... ... ... 0
0.352247 3'4 3'4 1'0 -0'4 0'4 13000 352'2 41'3 310'7 ... ... 0.428076
0 ... ... ... ... ... 13100 0'0 0'0 0'0 0'0 0'0 0
0.354052 ... ... 0'7 -0'4 0'3 13200 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 13250 0'0 0'0 0'0 0'0 0'0 0
0.344596 ... ... 0'6 -0'4 0'2 13300 0'0 0'0 0'0 0'0 0'0 0
0.34792 ... ... 0'5 -0'3 0'2 13350 0'0 0'0 0'0 0'0 0'0 0
0.351226 ... ... 0'5 -0'3 0'2 13400 0'0 0'0 0'0 0'0 0'0 0
0.35779 2'4 2'4 0'5 -0'3 0'2 13500 ... ... ... ... ... 0
0.37073 ... ... 0'4 -0'2 0'2 13700 0'0 0'0 0'0 0'0 0'0 0
0.363068 1'4 1'4 0'3 -0'2 0'1 14000 0'0 0'0 0'0 0'0 0'0 0
0.391844 ... ... 0'2 -0'1 0'1 14500 0'0 0'0 0'0 0'0 0'0 0
0.419387 ... ... 0'1 0'0 0'1 15000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 15500 0'0 0'0 0'0 0'0 0'0 0
0.471191 ... ... 0'1 0'0 0'1 16000 0'0 0'0 0'0 0'0 0'0 0
0 ... ... ... ... ... 16500 0'0 0'0 0'0 0'0 0'0 0
0.519179 ... ... 0'1 0'0 0'1 17000 0'0 0'0 0'0 0'0 0'0 0
0.563872 ... ... 0'1 0'0 0'1 18000 0'0 0'0 0'0 0'0 0'0 0

Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed.  DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.