Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.842457 | ... | ... | 345'0 | 0'0 | 345'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.55063 |
0.816497 | ... | ... | 335'0 | 0'0 | 335'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.533261 |
0.790802 | ... | ... | 325'0 | 0'0 | 325'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.516063 |
0.765361 | ... | ... | 315'0 | 0'0 | 315'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499024 |
0.740166 | ... | ... | 305'0 | 0'0 | 305'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.482128 |
0.715211 | ... | ... | 295'0 | 0'0 | 295'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.46538 |
0.690485 | ... | ... | 285'0 | 0'0 | 285'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.448778 |
0.665981 | ... | ... | 275'0 | 0'0 | 275'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.432314 |
0.641689 | ... | ... | 265'0 | 0'0 | 265'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.415976 |
0.617602 | ... | ... | 255'0 | 0'0 | 255'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.399769 |
0.593712 | ... | ... | 245'0 | 0'0 | 245'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.383687 |
0.570008 | ... | ... | 235'0 | 0'0 | 235'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.367724 |
0.546483 | ... | ... | 225'0 | 0'0 | 225'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.351861 |
0.523127 | ... | ... | 215'0 | 0'0 | 215'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.336103 |
0.49993 | ... | ... | 205'0 | 0'0 | 205'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.320459 |
0.476882 | ... | ... | 195'0 | 0'0 | 195'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.304904 |
0.453973 | ... | ... | 185'0 | 0'0 | 185'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.28943 |
0.43119 | ... | ... | 175'0 | 0'0 | 175'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.274042 |
0.408523 | ... | ... | 165'0 | 0'0 | 165'0 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.28132 |
0.385955 | ... | ... | 155'0 | 0'0 | 155'0 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.264993 |
0.367576 | ... | ... | 145'1 | 0'0 | 145'1 | 10700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.248725 |
0.345014 | ... | ... | 135'1 | 0'0 | 135'1 | 10800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.245967 |
0.326205 | ... | ... | 125'2 | 0'0 | 125'2 | 10900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.229037 |
0.30703 | ... | ... | 115'3 | 0'0 | 115'3 | 11000 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.221729 |
0.287466 | ... | ... | 105'4 | 0'0 | 105'4 | 11100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.211926 |
0.270448 | ... | ... | 95'6 | 0'0 | 95'6 | 11200 | 1'0 | 0'0 | 1'0 | 1'0 | 0'7 | 0.211403 |
0.25518 | ... | ... | 86'1 | 0'0 | 86'1 | 11300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.201133 |
0.240878 | ... | ... | 76'5 | 0'0 | 76'5 | 11400 | 1'7 | 0'1 | 1'6 | 2'0 | 1'7 | 0.198835 |
0.230992 | ... | ... | 67'4 | 0'0 | 67'4 | 11500 | 3'0 | 0'3 | 2'5 | 3'0 | 2'3 | 0.201379 |
0.155573 | 54'6 | 54'6 | 58'6 | -4'0 | 54'6 | 11600 | 3'4 | -0'3 | 3'7 | 4'2 | 3'4 | 0.186402 |
0.218125 | ... | ... | 50'4 | 0'0 | 50'4 | 11700 | 5'1 | -0'4 | 5'5 | 5'2 | 5'1 | 0.18538 |
0.175845 | 39'4 | 39'4 | 42'7 | -3'3 | 39'4 | 11800 | 7'4 | -0'4 | 8'0 | 8'7 | 7'4 | 0.186782 |
0.213939 | ... | ... | 36'0 | 0'0 | 36'0 | 11900 | 10'0 | -1'0 | 11'0 | 10'0 | 10'0 | 0.182228 |
0.193448 | 30'0 | 27'6 | 29'6 | -2'0 | 27'6 | 12000 | 16'0 | 1'2 | 14'6 | 16'0 | 16'0 | 0.205202 |
0.181863 | 25'1 | 20'0 | 24'2 | -3'2 | 21'0 | 12100 | 18'7 | -0'3 | 19'2 | 22'1 | 18'7 | 0.18998 |
0.184167 | 19'7 | 16'4 | 19'4 | -3'0 | 16'4 | 12200 | 24'2 | -0'2 | 24'4 | 24'2 | 23'2 | 0.191384 |
0.203324 | 15'6 | 14'4 | 15'4 | -1'0 | 14'4 | 12300 | 30'4 | 0'0 | 30'4 | ... | ... | 0.194014 |
0.19799 | 11'0 | 10'5 | 12'1 | -1'4 | 10'5 | 12400 | 37'1 | 0'0 | 37'1 | ... | ... | 0.193481 |
0.197308 | 9'5 | 7'7 | 9'4 | -1'5 | 7'7 | 12500 | 44'3 | 0'0 | 44'3 | ... | ... | 0.192586 |
0.195568 | 7'6 | 5'5 | 7'2 | -1'5 | 5'5 | 12600 | 52'1 | 0'0 | 52'1 | ... | ... | 0.190443 |
0.203212 | 6'0 | 4'4 | 5'5 | -1'1 | 4'4 | 12700 | 60'4 | 0'0 | 60'4 | ... | ... | 0.18969 |
0.221462 | ... | ... | 4'2 | 0'0 | 4'2 | 12800 | 69'1 | 0'0 | 69'1 | ... | ... | 0.185376 |
0.219587 | 3'0 | 3'0 | 3'2 | -0'2 | 3'0 | 12900 | 78'1 | 0'0 | 78'1 | ... | ... | 0.179742 |
0.222274 | 2'2 | 2'0 | 2'5 | -0'3 | 2'2 | 13000 | 87'3 | 0'0 | 87'3 | ... | ... | 0.169191 |
0.233967 | ... | ... | 2'0 | 0'0 | 2'0 | 13100 | 96'6 | 0'0 | 96'6 | ... | ... | 0.101942 |
0.24032 | ... | ... | 1'5 | 0'0 | 1'5 | 13200 | 106'3 | 0'0 | 106'3 | ... | ... | 0 |
0.243742 | ... | ... | 1'2 | 0'0 | 1'2 | 13300 | 116'0 | 0'0 | 116'0 | ... | ... | 0 |
0.248928 | ... | ... | 1'0 | 0'0 | 1'0 | 13400 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.257824 | ... | ... | 0'7 | 0'0 | 0'7 | 13500 | 135'5 | 0'0 | 135'5 | ... | ... | 0 |
0.265408 | ... | ... | 0'6 | 0'0 | 0'6 | 13600 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
0.271457 | ... | ... | 0'5 | 0'0 | 0'5 | 13700 | 155'3 | 0'0 | 155'3 | ... | ... | 0 |
0.27559 | ... | ... | 0'4 | 0'0 | 0'4 | 13800 | 165'2 | 0'0 | 165'2 | ... | ... | 0 |
0.277136 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 175'1 | 0'0 | 175'1 | ... | ... | 0 |
0.289553 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 185'1 | 0'0 | 185'1 | ... | ... | 0 |
0.301811 | ... | ... | 0'3 | 0'0 | 0'3 | 14100 | 195'1 | 0'0 | 195'1 | ... | ... | 0 |
0.298075 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 205'0 | 0'0 | 205'0 | ... | ... | 0 |
0.309563 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 215'0 | 0'0 | 215'0 | ... | ... | 0 |
0.320919 | ... | ... | 0'2 | 0'0 | 0'2 | 14400 | 225'0 | 0'0 | 225'0 | ... | ... | 0 |
0.332141 | ... | ... | 0'2 | 0'0 | 0'2 | 14500 | 235'0 | 0'0 | 235'0 | ... | ... | 0 |
0.343233 | ... | ... | 0'2 | 0'0 | 0'2 | 14600 | 245'0 | 0'0 | 245'0 | ... | ... | 0 |
0.354206 | ... | ... | 0'2 | 0'0 | 0'2 | 14700 | 255'0 | 0'0 | 255'0 | ... | ... | 0 |
0.338051 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 265'0 | 0'0 | 265'0 | ... | ... | 0 |
0.348167 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 275'0 | 0'0 | 275'0 | ... | ... | 0 |
0.358171 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 285'0 | 0'0 | 285'0 | ... | ... | 0 |
0.368075 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 295'0 | 0'0 | 295'0 | ... | ... | 0 |
0.377884 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 305'0 | 0'0 | 305'0 | ... | ... | 0 |
0.387606 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 315'0 | 0'0 | 315'0 | ... | ... | 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.