Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.504207 |
0 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.488113 |
0 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.472175 |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.456376 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.440714 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42519 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.4098 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.394535 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.379387 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.364361 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349449 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.334641 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.319927 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.305318 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290806 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.276367 |
0 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.26201 |
0 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.269243 |
0 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.254025 |
0 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.238864 |
0 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.236619 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | 0.230605 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.214327 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'5 | -0'1 | 0'6 | 0'5 | 0'4 | 0.205444 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'6 | -0'3 | 1'1 | 0'7 | 0'6 | 0.194829 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'0 | -0'4 | 1'4 | 1'2 | 1'0 | 0.187621 |
0 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 1'5 | -0'4 | 2'1 | 1'5 | 1'3 | 0.188404 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 2'2 | -0'7 | 3'1 | 3'1 | 2'0 | 0.183205 |
0 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 2'7 | -1'6 | 4'5 | 4'4 | 2'7 | 0.174053 |
0.145903 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'1 | -1'4 | 6'5 | 6'0 | 4'3 | 0.184963 |
0.211084 | 47'4 | 39'4 | 38'2 | 9'2 | 47'4 | 11700 | 6'4 | -2'7 | 9'3 | 9'0 | 6'4 | 0.176213 |
0.194734 | 38'7 | 32'7 | 31'6 | 7'1 | 38'7 | 11800 | 10'7 | -1'7 | 12'6 | 12'2 | 8'7 | 0.193887 |
0.217533 | 35'1 | 32'0 | 25'7 | 9'0 | 34'7 | 11900 | 12'6 | -4'1 | 16'7 | 16'6 | 12'2 | 0.179097 |
0.181931 | 29'5 | 21'5 | 20'6 | 4'3 | 25'1 | 12000 | 16'6 | -5'0 | 21'6 | 21'5 | 15'6 | 0.178413 |
0.205792 | 23'6 | 17'2 | 16'3 | 6'3 | 22'6 | 12100 | 21'0 | -6'3 | 27'3 | 22'0 | 21'0 | 0.173302 |
0.194093 | 19'0 | 14'4 | 12'7 | 4'1 | 17'0 | 12200 | 25'7 | -7'7 | 33'6 | 30'2 | 25'7 | 0.166709 |
0.192675 | 14'5 | 10'2 | 9'7 | 3'2 | 13'1 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | 0.245793 |
0.189637 | 12'2 | 7'6 | 7'5 | 2'1 | 9'6 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | 0.255924 |
0.193396 | 9'6 | 5'7 | 5'6 | 1'7 | 7'5 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | 0.267363 |
0.217726 | 7'5 | 4'5 | 4'3 | 3'2 | 7'5 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | 0.280947 |
0.213517 | 5'4 | 3'5 | 3'3 | 2'1 | 5'4 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | 0.294864 |
0.203629 | 4'3 | 2'5 | 2'5 | 0'7 | 3'4 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | 0.311062 |
0.220287 | 3'4 | 3'3 | 2'0 | 1'3 | 3'3 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | 0.327268 |
0.212232 | 2'6 | 2'0 | 1'5 | 0'4 | 2'1 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | 0.345324 |
0.204123 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.362456 |
0.210013 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | 0.380401 |
0.229271 | 1'1 | 1'1 | 0'7 | 0'2 | 1'1 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | 0.39938 |
0.226789 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | 0.417825 |
0.233137 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | 0.435774 |
0.237731 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | 0.453259 |
0.239975 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | 0.470312 |
0.262207 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | 0.488895 |
0.249771 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | 0.505196 |
0.260783 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | 0.523147 |
0.286153 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | 0.540823 |
0.297328 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | 0.55824 |
0.270657 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | 0.575408 |
0.280514 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | 0.592338 |
0.313851 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | 0.609043 |
0.299889 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | 0.625529 |
0.309429 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | 0.641807 |
0.318874 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | 0.657884 |
0.328219 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | 0.673767 |
0.337465 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.689464 |
0.34662 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | 0.70498 |
0.355689 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0.720323 |
0.36468 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | 0.735497 |
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.