Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.165849 | ... | ... | 346'2 | 11'6 | 358'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.078597 |
1.127132 | ... | ... | 336'2 | 11'6 | 348'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.045741 |
1.088858 | ... | ... | 326'2 | 11'6 | 338'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.013201 |
1.051017 | ... | ... | 316'2 | 11'6 | 328'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.980971 |
1.013599 | ... | ... | 306'2 | 11'6 | 318'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.949047 |
0.976595 | ... | ... | 296'2 | 11'6 | 308'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.917394 |
0.939995 | ... | ... | 286'2 | 11'6 | 298'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.886009 |
0.903791 | ... | ... | 276'2 | 11'6 | 288'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.854892 |
0.867975 | ... | ... | 266'2 | 11'6 | 278'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.824035 |
0.832537 | ... | ... | 256'2 | 11'6 | 268'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.793421 |
0.797469 | ... | ... | 246'2 | 11'6 | 258'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.763033 |
0.762765 | ... | ... | 236'2 | 11'6 | 248'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.732885 |
0.728416 | ... | ... | 226'2 | 11'6 | 238'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.70296 |
0.694416 | ... | ... | 216'2 | 11'6 | 228'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.673237 |
0.660756 | ... | ... | 206'2 | 11'6 | 218'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643696 |
0.62743 | ... | ... | 196'2 | 11'6 | 208'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.614356 |
0.594432 | ... | ... | 186'2 | 11'6 | 198'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.585208 |
0.561755 | ... | ... | 176'2 | 11'6 | 188'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.556203 |
0.529393 | ... | ... | 166'2 | 11'6 | 178'0 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.527354 |
0.497339 | ... | ... | 156'2 | 11'6 | 168'0 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.498666 |
0.465589 | ... | ... | 146'2 | 11'6 | 158'0 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.470089 |
0.434138 | ... | ... | 136'2 | 11'6 | 148'0 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.441631 |
0.402978 | ... | ... | 126'2 | 11'6 | 138'0 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.413274 |
0.372102 | ... | ... | 116'2 | 11'6 | 128'0 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.384999 |
0.381044 | ... | ... | 106'3 | 11'6 | 118'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.35678 |
0.349687 | ... | ... | 96'3 | 11'6 | 108'1 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.328611 |
0.318511 | ... | ... | 86'3 | 11'6 | 98'1 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.300441 |
0.287478 | ... | ... | 76'3 | 11'6 | 88'1 | 11400 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.27227 |
0.256583 | ... | ... | 66'4 | 11'5 | 78'1 | 11500 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.244023 |
0.225758 | ... | ... | 56'6 | 11'3 | 68'1 | 11600 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.238034 |
0.212464 | ... | ... | 47'1 | 11'1 | 58'2 | 11700 | 0'3 | -0'4 | 0'7 | 0'5 | 0'2 | 0.221553 |
0.201811 | 44'2 | 44'2 | 37'7 | 10'5 | 48'4 | 11800 | 0'5 | -1'0 | 1'5 | 1'0 | 0'4 | 0.208194 |
0.193386 | 32'0 | 32'0 | 29'2 | 9'6 | 39'0 | 11900 | 1'1 | -1'7 | 3'0 | 2'0 | 1'1 | 0.197821 |
0.191587 | 30'2 | 27'1 | 21'5 | 8'4 | 30'1 | 12000 | 2'1 | -3'2 | 5'3 | 5'3 | 2'0 | 0.190976 |
0.18784 | 22'5 | 20'0 | 15'1 | 6'7 | 22'0 | 12100 | 4'0 | -4'7 | 8'7 | 8'7 | 3'7 | 0.187551 |
0.188845 | 17'4 | 10'1 | 10'0 | 5'2 | 15'2 | 12200 | 7'2 | -6'4 | 13'6 | 10'6 | 6'3 | 0.188739 |
0.189127 | 11'1 | 7'0 | 6'3 | 3'4 | 9'7 | 12300 | 11'7 | -8'1 | 20'0 | 16'0 | 10'7 | 0.189152 |
0.190509 | 7'4 | 4'3 | 3'7 | 2'1 | 6'0 | 12400 | 18'0 | -9'4 | 27'4 | ... | ... | 0.190676 |
0.194295 | 4'5 | 2'4 | 2'2 | 1'2 | 3'4 | 12500 | 25'4 | -10'4 | 36'0 | ... | ... | 0.19467 |
0.199982 | 2'4 | 1'2 | 1'3 | 0'5 | 2'0 | 12600 | 34'0 | -11'0 | 45'0 | ... | ... | 0.200713 |
0.206414 | 1'4 | 1'1 | 0'7 | 0'2 | 1'1 | 12700 | 43'1 | -11'3 | 54'4 | ... | ... | 0.207786 |
0.221177 | 1'1 | 0'5 | 0'4 | 0'2 | 0'6 | 12800 | 52'6 | -11'4 | 64'2 | ... | ... | 0.223477 |
0.234546 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 12900 | 62'4 | -11'5 | 74'1 | ... | ... | 0.238288 |
0.251582 | 0'4 | 0'3 | 0'2 | 0'1 | 0'3 | 13000 | 72'2 | -11'6 | 84'0 | ... | ... | 0.243024 |
0.262636 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 82'2 | -11'5 | 93'7 | ... | ... | 0.271203 |
0.28868 | 0'1 | 0'1 | 0'2 | 0'0 | 0'2 | 13200 | 92'1 | -11'6 | 103'7 | ... | ... | 0.278195 |
0.286824 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 102'1 | -11'6 | 113'7 | ... | ... | 0.304536 |
0.310185 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 112'1 | -11'5 | 123'6 | ... | ... | 0.330566 |
0.333173 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 122'1 | -11'5 | 133'6 | ... | ... | 0.356319 |
0.355793 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 132'0 | -11'6 | 143'6 | ... | ... | 0.345127 |
0.378082 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 142'0 | -11'6 | 153'6 | ... | ... | 0.369896 |
0.40006 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 152'0 | -11'6 | 163'6 | ... | ... | 0.394484 |
0.421735 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 162'0 | -11'6 | 173'6 | ... | ... | 0.418894 |
0.443126 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 172'0 | -11'6 | 183'6 | ... | ... | 0.44313 |
0.464245 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 182'0 | -11'6 | 193'6 | ... | ... | 0.467194 |
0.485108 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 192'0 | -11'6 | 203'6 | ... | ... | 0.491091 |
0.505719 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 202'0 | -11'6 | 213'6 | ... | ... | 0.514821 |
0.526078 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 212'0 | -11'6 | 223'6 | ... | ... | 0.538387 |
0.54622 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 222'0 | -11'6 | 233'6 | ... | ... | 0.561791 |
0.566141 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 232'0 | -11'6 | 243'6 | ... | ... | 0.585035 |
0.585832 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 242'0 | -11'6 | 253'6 | ... | ... | 0.608122 |
0.605305 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 252'0 | -11'6 | 263'6 | ... | ... | 0.631053 |
0.624594 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 262'0 | -11'6 | 273'6 | ... | ... | 0.653831 |
0.643691 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 272'0 | -11'6 | 283'6 | ... | ... | 0.676458 |
0.662588 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 282'0 | -11'6 | 293'6 | ... | ... | 0.698935 |
0.681284 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 292'0 | -11'6 | 303'6 | ... | ... | 0.721266 |
0.6998 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 302'0 | -11'6 | 313'6 | ... | ... | 0.743451 |
0.718145 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'0 | -11'6 | 323'6 | ... | ... | 0.765492 |
0.736333 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 322'0 | -11'6 | 333'6 | ... | ... | 0.787393 |
0.754343 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'0 | -11'6 | 343'6 | ... | ... | 0.809154 |
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.