Volatilities from 4/17/2012 to 5/17/2012
DateTimeContractTypeStrikeVolumePremiumFuture priceVolatility
(%)
05/11/201216:47 ISR052012Call34213.0338.813.34
05/11/201216:47 ISR052012Call34223.0338.813.34
05/11/201216:47 ISR052012Call34213.0338.813.34
05/11/201217:05 ISR052012Call34223.5338.814.91
05/11/201217:05 ISR052012Call34223.5338.814.91
05/10/201213:44 ISR052012Call34236.9346.213.01
05/08/201213:40 ISR052012Put334301.5344.013.80
05/08/201213:40 ISR052012Put33832.5344.013.57
05/08/201213:40 ISR052012Put338172.5344.013.57
05/08/201213:41 ISR052012Put334301.5344.013.80
05/08/201213:41 ISR052012Put33832.5344.013.57
05/08/201213:41 ISR052012Put338172.5344.013.57
05/08/201217:05 ISR052012Call342205.0343.211.99
05/08/201217:05 ISR052012Call342205.0343.211.99
05/07/201215:16 ORO102012Call1,650.0953119.31,643.2023.07
05/07/201215:16 ORO102012Call1,815.095365.81,643.2024.00
05/07/201215:18 ORO102012Call1,650.0952119.31,643.2023.07
05/07/201215:18 ORO102012Call1,815.095265.81,643.2024.00
05/07/201215:20 ORO102012Call1,650.0952119.31,643.2023.07
05/07/201215:20 ORO102012Call1,815.095265.81,643.2024.00
05/07/201217:22 ISR112012Call37816.5353.415.71
05/07/201217:22 ISR112012Call37816.5353.415.71
05/07/201217:25 ISR052012Put334401.0347.113.61
05/07/201217:26 ISR052012Put334401.0347.113.61
05/03/201211:57 DLR052012Call4.2150.2624.465016.52
05/03/201211:57 DLR052012Call4.6350.0074.465010.47
05/03/201215:01 ISR052012Call34228.9348.013.57
05/03/201216:35 ISR052012Put334301.0348.313.70
05/03/201216:35 ISR052012Put338201.7348.313.53
05/03/201216:35 ISR052012Put342182.8348.313.53
05/03/201216:35 ISR052012Put34272.8348.313.53
05/03/201216:36 ISR052012Put334301.0348.313.70
05/03/201216:36 ISR052012Call350205.0348.314.47
05/03/201216:36 ISR052012Call354203.5348.314.65
05/03/201216:36 ISR052012Call358202.3348.314.60
05/03/201216:37 ISR052012Put338201.7348.313.53
05/03/201216:37 ISR052012Put34272.8348.313.53
05/03/201216:37 ISR052012Put342182.8348.313.53
05/03/201216:38 ISR052012Call358202.3348.314.60
05/03/201216:39 ISR052012Call350205.0348.314.47
05/03/201216:39 ISR052012Call354203.5348.314.65
05/02/201215:41 ISR052012Put334200.8352.214.71
05/02/201215:41 ISR052012Put334200.8352.214.71
05/02/201215:42 ISR052012Put334200.8352.214.71
05/02/201215:42 ISR052012Put334200.8352.214.71
05/02/201215:42 ISR052012Call358153.3352.213.73
05/02/201215:42 ISR052012Call358153.3352.213.73
05/02/201215:42 ISR052012Call35873.3352.213.73
05/02/201215:42 ISR052012Call35833.3352.213.73
05/02/201215:42 ISR052012Call35873.3352.213.73
05/02/201215:42 ISR052012Call358153.3352.213.73
05/02/201215:42 ISR052012Call35833.3352.213.73
05/02/201215:42 ISR052012Call358153.3352.213.73
04/27/201215:44 ISR052012Call358123.6351.514.21
04/27/201215:44 ISR052012Call358163.6351.514.21
04/27/201215:44 ISR052012Call358123.6351.514.21
04/27/201215:44 ISR052012Call358123.6351.514.21
04/27/201215:44 ISR052012Call358123.6351.514.21
04/27/201215:44 ISR052012Call358163.6351.514.21
04/27/201215:45 ISR052012Put334111.0351.514.35
04/27/201215:45 ISR052012Put33441.0351.514.35
04/27/201215:45 ISR052012Put334251.0351.514.35
04/27/201215:45 ISR052012Put334111.0351.514.35
04/27/201215:48 ISR052012Put334251.0351.514.35
04/27/201215:48 ISR052012Put33441.0351.514.35
04/27/201215:50 ISR052012Put334301.0351.714.46
04/27/201215:51 ISR052012Put334301.0351.714.46
04/27/201217:02 ISR112012Put33426.8359.016.70
04/27/201217:02 ISR112012Put33416.8359.016.70
04/27/201217:13 ISR052012Call35824.0352.114.66
04/27/201217:13 ISR052012Call35814.0352.114.66
04/27/201217:15 ISR052012Put34623.9352.114.84
04/26/201212:21 ISR052012Call338213.6349.713.77
04/26/201212:21 ISR052012Call338113.6349.713.77
04/26/201215:12 ISR052012Call342110.7349.713.80
04/25/201213:13 DLR042012Call4.21150.2074.416018.72
04/25/201214:35 ISR052012Call358203.7350.514.73
04/25/201214:35 ISR052012Call358203.7350.514.73
04/25/201214:35 ISR052012Call358203.7350.514.73
04/25/201214:35 ISR052012Call358203.7350.514.73
04/25/201214:59 ISR112012Call390174.9356.515.53
04/25/201217:22 ISR052012Call310340.5350.221.45
04/25/201217:22 ISR052012Call330321.5350.216.85
04/25/201217:29 ISR052012Call35017.4350.216.00
04/24/201214:05 ISR052012Call358203.3348.515.04
04/24/201214:05 ISR052012Call358203.3348.515.04
04/24/201214:06 ISR052012Put330401.0348.514.24
04/24/201214:06 ISR052012Put330401.0348.514.24
04/24/201214:06 ISR052012Call358203.3348.515.04
04/24/201214:06 ISR052012Call358203.3348.515.04
04/24/201215:19 ISR112012Put3421010.0357.016.46
04/24/201215:19 ISR112012Call378106.3357.013.74
04/24/201215:30 ISR112012Put318203.5357.016.54
04/24/201215:31 ISR052012Call338413.6349.014.79
04/24/201215:34 ISR112012Put318203.5357.016.54
04/24/201215:40 ISR052012Call334316.8349.015.18
04/24/201215:40 ISR052012Call338113.7349.015.06
04/24/201215:41 ISR112012Put318173.5357.016.54
04/24/201215:42 ISR112012Put318203.5357.016.54
04/24/201217:28 ISR112012Put33418.0356.117.03
04/24/201217:28 ISR112012Put33428.0356.117.03
04/23/201212:08 ISR052012Call330119.5348.015.82
04/23/201212:08 ISR052012Call330419.5348.015.82
04/23/201212:08 ISR052012Call3341516.0348.014.93
04/23/201212:08 ISR052012Call3341016.0348.014.93
04/23/201212:21 ISR052012Call3341015.8347.515.50
04/23/201212:28 ISR052012Call3341015.8347.116.38
04/23/201212:34 ISR052012Call3341115.6347.016.03
04/23/201212:34 ISR052012Call334415.6347.016.03
04/23/201212:34 ISR052012Call3341015.6347.016.03
04/23/201212:34 ISR052012Call3341015.6347.016.03
04/23/201212:39 ISR052012Call3341215.5346.716.39
04/23/201213:40 ISR112012Put330106.7355.516.67
04/23/201214:21 DLR102012Call4.30250.4874.680022.58
04/23/201214:21 DLR102012Call4.73250.1474.680013.19
04/23/201216:21 ISR052012Call3342015.0345.916.65
04/23/201216:21 ISR052012Call3342015.0345.916.65
04/23/201216:21 ISR052012Call3341015.0345.916.65
04/23/201216:21 ISR052012Call3341015.0345.916.65
04/23/201216:21 ISR052012Call3341215.0345.916.65
04/23/201216:21 ISR052012Call334815.0345.916.65
04/23/201216:22 ISR052012Put33081.5345.914.50
04/23/201216:22 ISR052012Put330101.5345.914.50
04/23/201216:22 ISR052012Put330151.5345.914.50
04/23/201216:22 ISR052012Put33071.5345.914.50
04/23/201216:22 ISR052012Put33071.5345.914.50
04/23/201216:22 ISR052012Put330151.5345.914.50
04/23/201216:22 ISR052012Put330101.5345.914.50
04/23/201216:22 ISR052012Put33081.5345.914.50
04/20/201212:01 SOY102012Call5404014.0496.520.65
04/20/201212:01 SOY102012Call5402014.0496.520.65
04/20/201212:02 SOY102012Call5402414.0496.520.65
04/20/201214:18 ISR052012Call338111.7346.514.07
04/20/201214:40 ISR052012Call338112.0346.714.46
04/20/201214:41 ISR052012Call3381012.0346.714.46
04/20/201214:44 ISR052012Call34219.5346.714.60
04/20/201215:50 ISR052012Call34648.0347.515.18
04/20/201215:58 ISR052012Put330291.2347.514.04
04/20/201215:58 ISR052012Call350156.0347.514.99
04/20/201215:58 ISR052012Call350256.0347.514.99
04/20/201215:58 ISR052012Call350156.0347.514.99
04/20/201215:58 ISR052012Call350256.0347.514.99
04/20/201215:59 ISR052012Put330111.2347.514.04
04/20/201215:59 ISR052012Put330291.2347.514.04
04/20/201215:59 ISR052012Put330111.2347.514.04
04/20/201216:28 ISR052012Call358103.1347.914.48
04/19/201214:47 ISR112012Call366710.0354.614.44
04/19/201214:47 ISR112012Call38674.4354.614.20
04/19/201215:54 ISR112012Put318203.5354.015.60
04/19/201215:54 ISR112012Put33037.0354.016.45
04/19/201215:54 ISR112012Put33037.0354.016.45
04/19/201215:55 ISR112012Call37866.0354.014.22
04/19/201215:59 ISR112012Put318203.5354.015.60
04/19/201216:04 ISR112012Put318103.5354.015.60
04/19/201216:07 ISR112012Put318103.5354.015.60
04/19/201216:12 ISR112012Put318103.5353.915.57
04/19/201216:17 ISR112012Put318103.5353.915.57
04/19/201216:25 ISR052012Call330416.5344.215.61
04/19/201216:25 ISR052012Call3301116.5344.215.61
04/19/201216:25 ISR052012Call3301516.5344.215.61
04/19/201216:26 ISR052012Call3341513.5344.215.46
04/19/201216:27 ISR052012Call3341513.5344.215.46
04/19/201217:08 ISR052012Call350204.8343.815.47
04/19/201217:08 ISR052012Call350204.8343.815.47
04/19/201217:09 ISR052012Put33052.0343.814.40
04/19/201217:09 ISR052012Put330102.0343.814.40
04/19/201217:09 ISR052012Put33052.0343.814.40
04/19/201217:09 ISR052012Put330102.0343.814.40
04/19/201217:09 ISR052012Put330102.0343.814.40
04/19/201217:09 ISR052012Put330102.0343.814.40
04/19/201217:09 ISR052012Put33052.0343.814.40
04/19/201217:09 ISR052012Put33052.0343.814.40
04/19/201217:09 ISR052012Call350204.8343.815.47
04/19/201217:09 ISR052012Call350204.8343.815.47
04/19/201217:10 ISR052012Put330102.0343.814.40
04/19/201217:10 ISR052012Put330102.0343.814.40
04/19/201217:10 ISR052012Call354303.4343.815.20
04/19/201217:10 ISR052012Call354303.4343.815.20
04/19/201217:16 ISR112012Put318103.5353.115.37
04/19/201217:17 ISR112012Put318103.5353.115.37
04/18/201211:59 ISR052012Call3341012.0342.015.29
04/18/201211:59 ISR052012Call3341012.0342.015.29
04/18/201211:59 ISR052012Call3341012.0342.015.29
04/18/201213:12 ISR052012Call326219.0343.415.27
04/18/201216:45 ISR052012Call3303015.2342.515.40
04/18/201217:21 ISR052012Call3302015.2343.014.36
04/18/201217:21 ISR052012Call3302015.2343.014.36
04/18/201217:22 ISR052012Put330152.3343.014.55
04/18/201217:22 ISR052012Put330202.3343.014.55
04/18/201217:22 ISR052012Put33052.3343.014.55
04/18/201217:22 ISR052012Put330152.3343.014.55
04/18/201217:22 ISR052012Put33052.3343.014.55
04/18/201217:22 ISR052012Put330202.3343.014.55
04/17/201213:46 ISR112012Put318103.5356.216.03
04/17/201213:48 ISR052012Call350505.5345.315.22
04/17/201213:48 ISR052012Call370500.8345.314.40
04/17/201213:53 ISR052012Call3303017.5345.315.51
04/17/201214:15 ISR112012Put318103.5356.216.03
04/17/201214:16 ISR112012Put318103.5356.216.03
04/17/201214:39 ISR112012Put318103.5356.216.03
04/17/201214:41 ISR112012Put318103.5356.216.03
04/17/201214:47 ISR052012Call330517.8345.715.45
04/17/201214:47 ISR052012Call330417.8345.715.45
04/17/201214:47 ISR052012Call3302117.8345.715.45
04/17/201215:07 ISR112012Put31833.5356.216.03
04/17/201215:37 ISR112012Put318103.5356.416.08
04/17/201215:37 ISR112012Put31833.5356.416.08
04/17/201215:37 ISR112012Put31873.5356.416.08
04/17/201215:37 ISR112012Put318103.5356.416.08
04/17/201215:37 ISR112012Put318103.5356.416.08
04/17/201216:09 ISR112012Put33036.4356.216.26
 

 
Last settlements
 
FINANCIAL
5/16/2012
ContractSettlementChg. % 
DLR0520124.4650 0.09
DLR0620124.5170 0.16
DLR0720124.5770 0.00
DLR0820124.6330 0.00
DLR0920124.6850 0.09
DLR1020124.7480 0.15
DLR1120124.8000 0.27
DLR1220124.8730 0.00
DLR0120134.9310 0.02
DLR0220135.0100 0.20
DLR0320135.0730 0.26
DLR0420135.1350 0.04
RFX0000004.4469 0.11
 
 
AGRICULTURAL
5/16/2012
ContractSettlementChg. % 
ISR052012341.0 0.29
ISR072012342.6 0.12
SOF072012348.2 0.20
SOY062012522.5 0.64
SOY062012522.5 0.64
 
 
© 2012 Rosario Futures Exchange. All right reserved.
 webmaster@rofex.com.ar Phone: +54 +341 5289900 (al 11) - Fax: +54 +341 4215097