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 | ... | ... | 0.503646 |
0 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48755 |
0 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.47161 |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455809 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.440145 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42462 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.409227 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39396 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37881 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.363782 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.348868 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.334057 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.319341 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.304729 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290214 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.275772 |
0 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.261411 |
0 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.268601 |
0 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.253378 |
0 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.238212 |
0 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.235934 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.220168 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.221436 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | 0.197318 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'7 | -0'2 | 1'1 | 0'7 | 0'7 | 0.199605 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | 0.195465 |
0 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 2'1 | 0'0 | 2'1 | ... | ... | 0.19995 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 3'1 | 0'0 | 3'1 | 3'1 | 3'1 | 0.199479 |
0 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 4'3 | -0'2 | 4'5 | 4'4 | 4'3 | 0.197456 |
0.153162 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'1 | -1'4 | 6'5 | 6'0 | 5'1 | 0.183791 |
0.187718 | 45'0 | 39'4 | 38'2 | 6'6 | 45'0 | 11700 | 7'6 | -1'5 | 9'3 | 9'0 | 7'6 | 0.18925 |
0.180698 | 37'1 | 32'7 | 31'6 | 5'3 | 37'1 | 11800 | 11'1 | -1'5 | 12'6 | 12'2 | 11'1 | 0.194881 |
0.13665 | ... | ... | 25'7 | 0'0 | 25'7 | 11900 | 16'2 | -0'5 | 16'7 | 16'6 | 16'0 | 0.209623 |
0.157985 | 22'1 | 21'5 | 20'6 | 1'3 | 22'1 | 12000 | 18'4 | -3'2 | 21'6 | 21'5 | 18'3 | 0.191913 |
0.184057 | 20'0 | 17'2 | 16'3 | 3'5 | 20'0 | 12100 | 27'3 | 0'0 | 27'3 | ... | ... | 0.226448 |
0.185993 | 15'7 | 14'4 | 12'7 | 3'0 | 15'7 | 12200 | 33'6 | 0'0 | 33'6 | ... | ... | 0.233757 |
0.181457 | 11'6 | 10'2 | 9'7 | 1'7 | 11'6 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | 0.243042 |
0.179574 | 8'5 | 7'6 | 7'5 | 1'0 | 8'5 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | 0.252848 |
0.186195 | 6'7 | 5'7 | 5'6 | 1'1 | 6'7 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | 0.263946 |
0.199188 | 6'0 | 4'5 | 4'3 | 1'5 | 6'0 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | 0.277192 |
0.200522 | 4'4 | 3'5 | 3'3 | 1'1 | 4'4 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | 0.290764 |
0.18883 | 2'6 | 2'5 | 2'5 | 0'0 | 2'5 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | 0.306644 |
0.193314 | ... | ... | 2'0 | 0'0 | 2'0 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | 0.322536 |
0.210146 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | 0.340317 |
0.204964 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.357173 |
0.210819 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | 0.374869 |
0.219799 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | 0.393632 |
0.22755 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | 0.411866 |
0.233875 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | 0.429607 |
0.238445 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | 0.44689 |
0.240661 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | 0.46374 |
0.252439 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | 0.482171 |
0.250422 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | 0.498276 |
0.26143 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | 0.516082 |
0.251218 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | 0.533621 |
0.261291 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | 0.550901 |
0.271256 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | 0.567938 |
0.281111 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | 0.584743 |
0.29085 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | 0.601324 |
0.300481 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | 0.617691 |
0.31002 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | 0.633853 |
0.319463 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | 0.649817 |
0.328806 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | 0.665591 |
0.33805 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.681182 |
0.347204 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | 0.696595 |
0.356272 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0.711835 |
0.365262 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | 0.72691 |
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.