Markets - Grains
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0.258042 | ... | ... | 131'0 | 4'3 | 135'3 | 4400 | 4'1 | -0'3 | 4'4 | ... | ... | 0.23484 |
| 0.254443 | ... | ... | 126'5 | 4'2 | 130'7 | 4450 | 4'5 | -0'4 | 5'1 | ... | ... | 0.234024 |
| 0.25201 | ... | ... | 122'3 | 4'1 | 126'4 | 4500 | 5'2 | -0'4 | 5'6 | ... | ... | 0.234208 |
| 0.250553 | ... | ... | 118'1 | 4'1 | 122'2 | 4550 | 5'7 | -0'5 | 6'4 | ... | ... | 0.233674 |
| 0.248615 | ... | ... | 114'0 | 4'0 | 118'0 | 4600 | 6'6 | -0'5 | 7'3 | ... | ... | 0.235287 |
| 0.248682 | ... | ... | 109'7 | 4'1 | 114'0 | 4650 | 7'5 | -0'5 | 8'2 | ... | ... | 0.236028 |
| 0.248121 | ... | ... | 105'7 | 4'1 | 110'0 | 4700 | 8'4 | -0'5 | 9'1 | ... | ... | 0.236032 |
| 0.247005 | ... | ... | 102'0 | 4'0 | 106'0 | 4750 | 9'4 | -0'6 | 10'2 | ... | ... | 0.236537 |
| 0.247481 | ... | ... | 98'2 | 4'0 | 102'2 | 4800 | 10'5 | -0'7 | 11'4 | ... | ... | 0.237439 |
| 0.247323 | ... | ... | 94'5 | 3'7 | 98'4 | 4850 | 11'7 | -0'7 | 12'6 | ... | ... | 0.238661 |
| 0.247553 | ... | ... | 91'1 | 3'6 | 94'7 | 4900 | 13'2 | -1'0 | 14'2 | ... | ... | 0.240142 |
| 0.248112 | ... | ... | 87'6 | 3'5 | 91'3 | 4950 | 14'5 | -1'1 | 15'6 | ... | ... | 0.24091 |
| 0.248071 | ... | ... | 84'4 | 3'3 | 87'7 | 5000 | 16'1 | -1'2 | 17'3 | ... | ... | 0.241935 |
| 0.249186 | ... | ... | 81'2 | 3'3 | 84'5 | 5050 | 17'6 | -1'3 | 19'1 | ... | ... | 0.243182 |
| 0.249692 | ... | ... | 78'1 | 3'2 | 81'3 | 5100 | 19'4 | -1'3 | 20'7 | ... | ... | 0.244623 |
| 0.250441 | ... | ... | 75'1 | 3'1 | 78'2 | 5150 | 21'2 | -1'5 | 22'7 | ... | ... | 0.245437 |
| 0.25141 | ... | ... | 72'2 | 3'0 | 75'2 | 5200 | 23'2 | -1'5 | 24'7 | ... | ... | 0.247239 |
| 0.252583 | ... | ... | 69'3 | 3'0 | 72'3 | 5250 | 25'2 | -1'6 | 27'0 | ... | ... | 0.248434 |
| 0.253949 | ... | ... | 66'6 | 2'7 | 69'5 | 5300 | 27'3 | -1'6 | 29'1 | ... | ... | 0.249813 |
| 0.254775 | ... | ... | 64'1 | 2'6 | 66'7 | 5350 | 29'4 | -1'7 | 31'3 | ... | ... | 0.250642 |
| 0.25581 | ... | ... | 61'4 | 2'6 | 64'2 | 5400 | 31'7 | -1'7 | 33'6 | ... | ... | 0.252387 |
| 0.257049 | ... | ... | 59'1 | 2'5 | 61'6 | 5450 | 34'2 | -2'0 | 36'2 | ... | ... | 0.253603 |
| 0.257799 | 59'4 | 59'4 | 56'6 | 2'4 | 59'2 | 5500 | 36'6 | -2'1 | 38'7 | ... | ... | 0.255017 |
| 0.259455 | ... | ... | 54'4 | 2'4 | 57'0 | 5550 | 39'2 | -2'2 | 41'4 | ... | ... | 0.255944 |
| 0.259961 | ... | ... | 52'2 | 2'3 | 54'5 | 5600 | 41'7 | -2'2 | 44'1 | ... | ... | 0.257089 |
| 0.261378 | ... | ... | 50'1 | 2'3 | 52'4 | 5650 | 44'5 | -2'3 | 47'0 | ... | ... | 0.258455 |
| 0.262356 | ... | ... | 48'1 | 2'2 | 50'3 | 5700 | 47'3 | -2'4 | 49'7 | ... | ... | 0.259377 |
| 0.26358 | ... | ... | 46'1 | 2'2 | 48'3 | 5750 | 50'2 | -2'4 | 52'6 | ... | ... | 0.260541 |
| 0.264393 | ... | ... | 44'2 | 2'1 | 46'3 | 5800 | 53'2 | -2'5 | 55'7 | ... | ... | 0.261955 |
| 0.26547 | ... | ... | 42'4 | 2'0 | 44'4 | 5850 | 56'2 | -2'5 | 58'7 | ... | ... | 0.262963 |
| 0.266159 | ... | ... | 40'6 | 1'7 | 42'5 | 5900 | 59'3 | -2'6 | 62'1 | ... | ... | 0.264244 |
| 0.267134 | ... | ... | 39'0 | 1'7 | 40'7 | 5950 | 62'4 | -2'6 | 65'2 | ... | ... | 0.265143 |
| 0.268407 | ... | ... | 37'3 | 1'7 | 39'2 | 6000 | 65'6 | -2'7 | 68'5 | ... | ... | 0.266338 |
| 0.269322 | ... | ... | 35'7 | 1'6 | 37'5 | 6050 | 69'1 | -2'7 | 72'0 | ... | ... | 0.267843 |
| 0.270561 | ... | ... | 34'3 | 1'6 | 36'1 | 6100 | 72'4 | -2'7 | 75'3 | ... | ... | 0.269 |
| 0.271462 | ... | ... | 32'7 | 1'6 | 34'5 | 6150 | 75'7 | -3'0 | 78'7 | ... | ... | 0.269817 |
| 0.272712 | ... | ... | 31'5 | 1'5 | 33'2 | 6200 | 79'3 | -3'0 | 82'3 | ... | ... | 0.270981 |
| 0.273644 | ... | ... | 30'2 | 1'5 | 31'7 | 6250 | 83'0 | -3'0 | 86'0 | ... | ... | 0.272512 |
| 0.274954 | ... | ... | 29'0 | 1'5 | 30'5 | 6300 | 86'5 | -3'0 | 89'5 | ... | ... | 0.273737 |
| 0.275964 | 27'0 | 27'0 | 27'6 | 1'5 | 29'3 | 6350 | 90'2 | -3'1 | 93'3 | ... | ... | 0.274658 |
| 0.276676 | ... | ... | 26'5 | 1'4 | 28'1 | 6400 | 94'0 | -3'1 | 97'1 | ... | ... | 0.275988 |
| 0.277809 | ... | ... | 25'4 | 1'4 | 27'0 | 6450 | 97'6 | -3'1 | 100'7 | ... | ... | 0.277034 |
| 0.278661 | ... | ... | 24'4 | 1'3 | 25'7 | 6500 | 101'4 | -3'2 | 104'6 | ... | ... | 0.277798 |
| 0.279971 | ... | ... | 23'4 | 1'3 | 24'7 | 6550 | 105'3 | -3'3 | 108'6 | ... | ... | 0.279015 |
| 0.280272 | ... | ... | 22'4 | 1'2 | 23'6 | 6600 | 109'3 | -3'2 | 112'5 | ... | ... | 0.280716 |
| 0.281807 | ... | ... | 21'4 | 1'3 | 22'7 | 6650 | 113'2 | -3'3 | 116'5 | ... | ... | 0.281417 |
| 0.282333 | ... | ... | 20'5 | 1'2 | 21'7 | 6700 | 117'2 | -3'3 | 120'5 | ... | ... | 0.282623 |
| 0.283377 | ... | ... | 19'6 | 1'2 | 21'0 | 6750 | 121'2 | -3'4 | 124'6 | ... | ... | 0.283586 |
| 0.284179 | ... | ... | 19'0 | 1'1 | 20'1 | 6800 | 125'3 | -3'4 | 128'7 | ... | ... | 0.285099 |
| 0.285545 | ... | ... | 18'2 | 1'1 | 19'3 | 6850 | 129'4 | -3'4 | 133'0 | ... | ... | 0.286393 |
| 0.285871 | ... | ... | 17'4 | 1'0 | 18'4 | 6900 | 133'5 | -3'5 | 137'2 | ... | ... | 0.287466 |
| 0.287622 | ... | ... | 16'6 | 1'1 | 17'7 | 6950 | 137'7 | -3'5 | 141'4 | ... | ... | 0.289153 |
| 0.288328 | ... | ... | 16'1 | 1'0 | 17'1 | 7000 | 142'0 | -3'6 | 145'6 | ... | ... | 0.289796 |
| 0.289678 | ... | ... | 15'4 | 1'0 | 16'4 | 7050 | 146'3 | -3'5 | 150'0 | ... | ... | 0.291942 |
| 0.289947 | ... | ... | 14'7 | 0'7 | 15'6 | 7100 | 150'5 | -3'6 | 154'3 | ... | ... | 0.293042 |
| 0.290887 | ... | ... | 14'2 | 0'7 | 15'1 | 7150 | 155'0 | -3'6 | 158'6 | ... | ... | 0.29484 |
| 0.292547 | ... | ... | 13'6 | 0'7 | 14'5 | 7200 | 159'2 | -3'7 | 163'1 | ... | ... | 0.29556 |
| 0.2931 | ... | ... | 13'2 | 0'6 | 14'0 | 7250 | 163'5 | -3'7 | 167'4 | ... | ... | 0.297006 |
| 0.294405 | ... | ... | 12'6 | 0'6 | 13'4 | 7300 | 168'1 | -3'7 | 172'0 | ... | ... | 0.299228 |
| 0.295538 | ... | ... | 12'2 | 0'6 | 13'0 | 7350 | 172'4 | -4'0 | 176'4 | ... | ... | 0.300351 |
| 0.296497 | ... | ... | 11'6 | 0'6 | 12'4 | 7400 | 177'0 | -4'0 | 181'0 | ... | ... | 0.302283 |
| 0.297279 | ... | ... | 11'3 | 0'5 | 12'0 | 7450 | 181'4 | -4'0 | 185'4 | ... | ... | 0.304078 |
| 0.298922 | ... | ... | 11'0 | 0'5 | 11'5 | 7500 | 186'0 | -4'0 | 190'0 | ... | ... | 0.305735 |
| 0.300424 | ... | ... | 10'5 | 0'5 | 11'2 | 7550 | 190'4 | -4'1 | 194'5 | ... | ... | 0.307254 |
| 0.300701 | ... | ... | 10'2 | 0'4 | 10'6 | 7600 | 195'0 | -4'1 | 199'1 | ... | ... | 0.308634 |
| 0.301897 | ... | ... | 9'7 | 0'4 | 10'3 | 7650 | 199'5 | -4'1 | 203'6 | ... | ... | 0.310945 |
| 0.302946 | ... | ... | 9'4 | 0'4 | 10'0 | 7700 | 204'2 | -4'1 | 208'3 | ... | ... | 0.313152 |
| 0.303847 | ... | ... | 9'1 | 0'4 | 9'5 | 7750 | 208'7 | -4'1 | 213'0 | ... | ... | 0.315257 |
| 0.305778 | 8'4 | 8'4 | 8'7 | 0'4 | 9'3 | 7800 | 213'4 | -4'1 | 217'5 | ... | ... | 0.317258 |
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.