Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.633972 | ... | ... | ... | ... | 165'1 | 4800 | 14'6 | 0'0 | 14'6 | ... | ... | 0.417934 |
| 0.623523 | ... | ... | ... | ... | 157'5 | 4900 | 17'1 | 0'0 | 17'1 | ... | ... | 0.418276 |
| 0.615343 | ... | ... | ... | ... | 150'4 | 5000 | 19'7 | 0'0 | 19'7 | ... | ... | 0.419888 |
| 0.607191 | ... | ... | ... | ... | 143'4 | 5100 | 22'6 | 0'0 | 22'6 | ... | ... | 0.420272 |
| 0.600978 | ... | ... | ... | ... | 136'7 | 5200 | 26'0 | 0'0 | 26'0 | ... | ... | 0.421693 |
| 0.595576 | ... | ... | ... | ... | 130'4 | 5300 | 29'4 | ... | ... | ... | ... | 0.422977 |
| 0.589986 | ... | ... | ... | ... | 124'2 | 5400 | 33'1 | ... | ... | ... | ... | 0.423182 |
| 0.586004 | ... | ... | ... | ... | 118'3 | 5500 | 37'1 | ... | ... | ... | ... | 0.424274 |
| 0.582635 | ... | ... | ... | ... | 112'6 | 5600 | 41'3 | ... | ... | ... | ... | 0.425279 |
| 0.579842 | ... | ... | ... | ... | 107'3 | 5700 | 45'6 | ... | ... | ... | ... | 0.425355 |
| 0.577598 | ... | ... | ... | ... | 102'2 | 5800 | 50'4 | ... | ... | ... | ... | 0.42629 |
| 0.576465 | ... | ... | ... | ... | 99'6 | 5850 | 53'0 | ... | ... | ... | ... | 0.426965 |
| 0.575048 | ... | ... | ... | ... | 97'2 | 5900 | 24'2 | -18'2 | 42'4 | ... | ... | 0.217891 |
| 0.574185 | ... | ... | ... | ... | 94'7 | 5950 | 58'0 | ... | ... | ... | ... | 0.42708 |
| 0.219852 | ... | ... | 58'6 | -19'7 | 38'7 | 6000 | 60'5 | 0'0 | 60'5 | ... | ... | 0.427369 |
| 0.57327 | ... | ... | ... | ... | 90'3 | 6050 | 63'2 | 0'0 | 63'2 | ... | ... | 0.42727 |
| 0.222194 | ... | ... | 54'4 | -20'1 | 34'3 | 6100 | 66'0 | 0'0 | 66'0 | ... | ... | 0.427607 |
| 0.572063 | ... | ... | ... | ... | 86'0 | 6150 | 68'6 | ... | ... | ... | ... | 0.427568 |
| 0.224852 | ... | ... | 50'4 | -20'1 | 30'3 | 6200 | 71'5 | 0'0 | 71'5 | ... | ... | 0.427971 |
| 0.571403 | ... | ... | ... | ... | 81'7 | 6250 | 74'4 | 0'0 | 74'4 | ... | ... | 0.428011 |
| 0.57108 | ... | ... | ... | ... | 79'7 | 6300 | 77'3 | 0'0 | 77'3 | ... | ... | 0.427694 |
| 0.570495 | ... | ... | ... | ... | 77'7 | 6350 | 80'3 | ... | ... | ... | ... | 0.427834 |
| 0.229411 | ... | ... | 43'3 | -19'7 | 23'4 | 6400 | 83'3 | 0'0 | 83'3 | ... | ... | 0.427628 |
| 0.570982 | ... | ... | ... | ... | 74'2 | 6450 | 86'4 | 0'0 | 86'4 | ... | ... | 0.427889 |
| 0.231702 | 40'0 | 40'0 | 40'1 | -19'4 | 20'5 | 6500 | 89'5 | ... | ... | ... | ... | 0.427816 |
| 0.570464 | ... | ... | ... | ... | 70'5 | 6550 | 92'6 | ... | ... | ... | ... | 0.427411 |
| 0.23341 | ... | ... | 37'2 | -19'2 | 18'0 | 6600 | 96'0 | ... | ... | ... | ... | 0.427493 |
| 0.570587 | ... | ... | ... | ... | 67'2 | 6650 | 99'2 | ... | ... | ... | ... | 0.427254 |
| 0.570695 | ... | ... | ... | ... | 65'5 | 6700 | 102'5 | ... | ... | ... | ... | 0.42752 |
| 0.571382 | ... | ... | ... | ... | 64'1 | 6750 | 106'0 | ... | ... | ... | ... | 0.427475 |
| 0.238635 | ... | ... | 31'7 | -18'0 | 13'7 | 6800 | 109'3 | ... | ... | ... | ... | 0.427122 |
| 0.572077 | ... | ... | ... | ... | 61'1 | 6850 | 112'7 | ... | ... | ... | ... | 0.427299 |
| 0.572907 | ... | ... | ... | ... | 59'6 | 6900 | 116'3 | ... | ... | ... | ... | 0.42718 |
| 0.573522 | ... | ... | ... | ... | 58'3 | 6950 | 119'7 | ... | ... | ... | ... | 0.426763 |
| 0.242065 | ... | ... | 27'3 | -16'7 | 10'4 | 7000 | 123'3 | ... | ... | ... | ... | 0.426047 |
| 0.574118 | ... | ... | ... | ... | 55'5 | 7050 | 127'0 | ... | ... | ... | ... | 0.425898 |
| 0.244983 | ... | ... | 25'3 | -16'1 | 9'2 | 7100 | 130'5 | ... | ... | ... | ... | 0.425461 |
| 0.574712 | ... | ... | ... | ... | 53'0 | 7150 | 134'2 | ... | ... | ... | ... | 0.424734 |
| 0.247553 | ... | ... | 23'5 | -15'4 | 8'1 | 7200 | 138'0 | ... | ... | ... | ... | 0.424612 |
| 0.576174 | ... | ... | ... | ... | 50'5 | 7250 | 141'6 | ... | ... | ... | ... | 0.424213 |
| 0.576196 | ... | ... | ... | ... | 49'3 | 7300 | 145'4 | ... | ... | ... | ... | 0.423533 |
| 0.57687 | ... | ... | ... | ... | 48'2 | 7350 | 149'2 | ... | ... | ... | ... | 0.422567 |
| 0.250755 | ... | ... | 20'2 | -14'1 | 6'1 | 7400 | 153'0 | ... | ... | ... | ... | 0.421307 |
| 0.577665 | ... | ... | ... | ... | 46'0 | 7450 | 156'7 | ... | ... | ... | ... | 0.420713 |
| 0.253113 | ... | ... | 18'7 | -13'4 | 5'3 | 7500 | 160'6 | ... | ... | ... | ... | 0.41984 |
| 0.579462 | ... | ... | ... | ... | 44'0 | 7550 | 164'5 | ... | ... | ... | ... | 0.418684 |
| 0.255859 | ... | ... | 17'4 | -12'6 | 4'6 | 7600 | 168'5 | ... | ... | ... | ... | 0.418248 |
| 0.581454 | ... | ... | ... | ... | 42'1 | 7650 | 172'5 | ... | ... | ... | ... | 0.417547 |
| 0.582647 | ... | ... | ... | ... | 41'2 | 7700 | 176'5 | ... | ... | ... | ... | 0.416571 |
| 0.582792 | ... | ... | ... | ... | 40'2 | 7750 | 180'6 | ... | ... | ... | ... | 0.416386 |
| 0.259605 | ... | ... | 15'1 | -11'4 | 3'5 | 7800 | 184'6 | ... | ... | ... | ... | 0.414856 |
| 0.584382 | ... | ... | ... | ... | 38'4 | 7850 | 188'6 | ... | ... | ... | ... | 0.413023 |
| 0.584944 | ... | ... | ... | ... | 37'5 | 7900 | 192'7 | ... | ... | ... | ... | 0.412016 |
| 0.586269 | ... | ... | ... | ... | 36'7 | 7950 | 197'0 | ... | ... | ... | ... | 0.410729 |
| 0.586526 | ... | ... | ... | ... | 36'0 | 8000 | 201'1 | ... | ... | ... | ... | 0.409148 |
| 0.587563 | ... | ... | ... | ... | 35'2 | 8050 | 205'2 | ... | ... | ... | ... | 0.407259 |
| 0.588458 | ... | ... | ... | ... | 34'4 | 8100 | 209'3 | ... | ... | ... | ... | 0.405044 |
| 0.589213 | ... | ... | ... | ... | 33'6 | 8150 | 213'5 | ... | ... | ... | ... | 0.403785 |
| 0.589828 | ... | ... | ... | ... | 33'0 | 8200 | 217'7 | ... | ... | ... | ... | 0.402234 |
| 0.591268 | ... | ... | ... | ... | 32'3 | 8250 | 222'1 | ... | ... | ... | ... | 0.400371 |
| 0.59161 | ... | ... | ... | ... | 31'5 | 8300 | 226'3 | ... | ... | ... | ... | 0.398179 |
| 0.592794 | ... | ... | ... | ... | 31'0 | 8350 | 230'5 | ... | ... | ... | ... | 0.395631 |
| 0.593855 | ... | ... | ... | ... | 30'3 | 8400 | 234'7 | ... | ... | ... | ... | 0.392697 |
| 0.594791 | ... | ... | ... | ... | 29'6 | 8450 | 239'2 | ... | ... | ... | ... | 0.390932 |
| 0.595604 | ... | ... | ... | ... | 29'1 | 8500 | 243'4 | ... | ... | ... | ... | 0.387183 |
| 0.596293 | ... | ... | ... | ... | 28'4 | 8550 | 247'7 | ... | ... | ... | ... | 0.384654 |
| 0.596857 | ... | ... | ... | ... | 27'7 | 8600 | 252'2 | ... | ... | ... | ... | 0.381719 |
| 0.598659 | ... | ... | ... | ... | 26'6 | 8700 | 261'0 | ... | ... | ... | ... | 0.374444 |
| 0.601066 | ... | ... | 25'6 | 0'0 | 25'6 | 8800 | 269'7 | ... | ... | ... | ... | 0.36708 |
| 0.60305 | ... | ... | 24'6 | 0'0 | 24'6 | 8900 | 278'6 | ... | ... | ... | ... | 0.357224 |
| 0.604608 | ... | ... | 23'6 | 0'0 | 23'6 | 9000 | 287'5 | ... | ... | ... | ... | 0.34379 |
| 0.606869 | ... | ... | 22'7 | 0'0 | 22'7 | 9100 | 296'5 | ... | ... | ... | ... | 0.328395 |
| 0.608743 | ... | ... | 22'0 | 0'0 | 22'0 | 9200 | 305'5 | ... | ... | ... | ... | 0.304249 |
| 0.610227 | ... | ... | 21'1 | 0'0 | 21'1 | 9300 | 314'6 | ... | ... | ... | ... | 0.262764 |
| 0.612521 | ... | ... | 20'3 | 0'0 | 20'3 | 9400 | 323'7 | ... | ... | ... | ... | 0 |
| 0.614467 | ... | ... | 19'5 | 0'0 | 19'5 | 9500 | 333'1 | ... | ... | ... | ... | 0 |
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.