Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.753254 | ... | ... | 376'4 | -18'6 | 357'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.602735 |
0.728212 | ... | ... | 366'4 | -18'6 | 347'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.584365 |
0.703459 | ... | ... | 356'4 | -18'6 | 337'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.566171 |
0.678986 | ... | ... | 346'4 | -18'6 | 327'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.548151 |
0.654789 | ... | ... | 336'4 | -18'6 | 317'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.530302 |
0.63086 | ... | ... | 326'4 | -18'6 | 307'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.512603 |
0.607192 | ... | ... | 316'4 | -18'6 | 297'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.495055 |
0.583782 | ... | ... | 306'4 | -18'6 | 287'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.477657 |
0.560622 | ... | ... | 296'4 | -18'6 | 277'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.460403 |
0.537708 | ... | ... | 286'4 | -18'6 | 267'6 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.443285 |
0.515035 | ... | ... | 276'4 | -18'6 | 257'6 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.426295 |
0.492597 | ... | ... | 266'4 | -18'6 | 247'6 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.409439 |
0.470389 | ... | ... | 256'4 | -18'6 | 237'6 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.392706 |
0.448407 | ... | ... | 246'4 | -18'6 | 227'6 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.376086 |
0.426647 | ... | ... | 236'4 | -18'6 | 217'6 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.359568 |
0.405103 | ... | ... | 226'4 | -18'6 | 207'6 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.343163 |
0.383771 | ... | ... | 216'4 | -18'6 | 197'6 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.326866 |
0.362647 | ... | ... | 206'4 | -18'6 | 187'6 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.310646 |
0.341727 | ... | ... | 196'4 | -18'6 | 177'6 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.294515 |
0.321008 | ... | ... | 186'4 | -18'6 | 167'6 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.278473 |
0.300484 | ... | ... | 176'5 | -18'7 | 157'6 | 10700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.285548 |
0.280153 | ... | ... | 166'5 | -18'7 | 147'6 | 10800 | 0'2 | 0'0 | 0'2 | 0'3 | 0'3 | 0.268503 |
0.272651 | ... | ... | 156'5 | -18'6 | 137'7 | 10900 | 0'2 | 0'0 | 0'2 | 0'3 | 0'2 | 0.251511 |
0.252541 | ... | ... | 146'5 | -18'6 | 127'7 | 11000 | 0'2 | -0'1 | 0'3 | 0'4 | 0'4 | 0.234555 |
0.242618 | ... | ... | 136'6 | -18'6 | 118'0 | 11100 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.230547 |
0.230888 | ... | ... | 126'7 | -18'6 | 108'1 | 11200 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.222583 |
0.217711 | ... | ... | 117'0 | -18'6 | 98'2 | 11300 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.21204 |
0.214017 | ... | ... | 107'2 | -18'5 | 88'5 | 11400 | 1'0 | 0'1 | 0'7 | 1'0 | 0'7 | 0.210822 |
0.205636 | ... | ... | 97'5 | -18'5 | 79'0 | 11500 | 1'3 | 0'1 | 1'2 | 1'5 | 1'1 | 0.203847 |
0.200449 | ... | ... | 88'1 | -18'4 | 69'5 | 11600 | 2'0 | 0'2 | 1'6 | 2'0 | 1'4 | 0.199641 |
0.200551 | 65'0 | 65'0 | 78'7 | -18'1 | 60'6 | 11700 | 3'0 | 0'4 | 2'4 | 3'0 | 2'0 | 0.197939 |
0.197796 | 58'0 | 56'4 | 70'0 | -17'7 | 52'1 | 11800 | 4'4 | 0'7 | 3'5 | 4'4 | 3'2 | 0.198022 |
0.198907 | 55'0 | 55'0 | 61'3 | -17'1 | 44'2 | 11900 | 6'4 | 1'4 | 5'0 | 5'4 | 4'4 | 0.197754 |
0.198401 | 46'0 | 37'5 | 53'3 | -16'4 | 36'7 | 12000 | 9'2 | 2'2 | 7'0 | 9'2 | 6'3 | 0.199099 |
0.198604 | 36'1 | 30'2 | 45'7 | -15'5 | 30'2 | 12100 | 12'5 | 3'1 | 9'4 | 12'7 | 9'4 | 0.199482 |
0.200049 | 24'5 | 24'5 | 39'1 | -14'5 | 24'4 | 12200 | 16'6 | 4'1 | 12'5 | 16'2 | 12'5 | 0.199871 |
0.199983 | 27'4 | 20'1 | 33'0 | -13'5 | 19'3 | 12300 | 21'5 | 5'1 | 16'4 | 22'3 | 16'1 | 0.200034 |
0.200977 | 24'4 | 14'4 | 27'4 | -12'3 | 15'1 | 12400 | 27'3 | 6'3 | 21'0 | 26'6 | 21'1 | 0.201261 |
0.203529 | 22'1 | 11'1 | 22'6 | -11'0 | 11'6 | 12500 | 34'0 | 7'6 | 26'2 | 33'6 | 26'0 | 0.204075 |
0.205896 | 18'7 | 8'4 | 18'5 | -9'5 | 9'0 | 12600 | 41'1 | 9'0 | 32'1 | ... | ... | 0.205315 |
0.207476 | 14'1 | 6'7 | 15'1 | -8'3 | 6'6 | 12700 | 48'7 | 10'2 | 38'5 | ... | ... | 0.207123 |
0.211067 | 11'2 | 4'7 | 12'1 | -7'0 | 5'1 | 12800 | 57'2 | 11'6 | 45'4 | ... | ... | 0.21101 |
0.212588 | 6'2 | 4'0 | 9'5 | -5'7 | 3'6 | 12900 | 66'0 | 13'0 | 53'0 | ... | ... | 0.215121 |
0.21763 | 4'0 | 2'7 | 7'6 | -4'7 | 2'7 | 13000 | 75'0 | 13'7 | 61'1 | ... | ... | 0.218515 |
0.223753 | 5'3 | 3'5 | 6'1 | -3'7 | 2'2 | 13100 | 84'3 | 14'7 | 69'4 | ... | ... | 0.225363 |
0.229301 | 4'1 | 2'0 | 4'6 | -3'0 | 1'6 | 13200 | 93'6 | 15'5 | 78'1 | ... | ... | 0.228232 |
0.235142 | 3'3 | 2'3 | 3'6 | -2'3 | 1'3 | 13300 | 103'4 | 16'3 | 87'1 | ... | ... | 0.238999 |
0.242599 | 2'5 | 2'0 | 3'0 | -1'7 | 1'1 | 13400 | 113'1 | 16'6 | 96'3 | ... | ... | 0.243021 |
0.247424 | 1'6 | 1'4 | 2'4 | -1'5 | 0'7 | 13500 | 123'0 | 17'2 | 105'6 | ... | ... | 0.254954 |
0.256194 | 1'4 | 1'4 | 2'0 | -1'2 | 0'6 | 13600 | 132'6 | 17'3 | 115'3 | ... | ... | 0.259364 |
0.263356 | 1'1 | 0'4 | 1'5 | -1'0 | 0'5 | 13700 | 142'5 | 17'6 | 124'7 | ... | ... | 0.268488 |
0.268541 | ... | ... | 1'3 | -0'7 | 0'4 | 13800 | 152'5 | 18'0 | 134'5 | ... | ... | 0.28466 |
0.282458 | ... | ... | 1'1 | -0'5 | 0'4 | 13900 | 162'4 | 18'1 | 144'3 | ... | ... | 0.292196 |
0.284375 | ... | ... | 0'7 | -0'4 | 0'3 | 14000 | 172'3 | 18'1 | 154'2 | ... | ... | 0.298238 |
0.297496 | ... | ... | 0'6 | -0'3 | 0'3 | 14100 | 182'3 | 18'3 | 164'0 | ... | ... | 0.313806 |
0.294572 | ... | ... | 0'6 | -0'4 | 0'2 | 14200 | 192'3 | 18'3 | 174'0 | ... | ... | 0.32926 |
0.30685 | 0'3 | 0'3 | 0'5 | -0'3 | 0'2 | 14300 | 202'2 | 18'3 | 183'7 | ... | ... | 0.333198 |
0.318975 | ... | ... | 0'4 | -0'2 | 0'2 | 14400 | 212'2 | 18'4 | 193'6 | ... | ... | 0.348431 |
0.330965 | ... | ... | 0'4 | -0'2 | 0'2 | 14500 | 222'2 | 18'4 | 203'6 | ... | ... | 0.36356 |
0.316873 | ... | ... | 0'3 | -0'2 | 0'1 | 14600 | 232'2 | 18'5 | 213'5 | ... | ... | 0.378586 |
0.327881 | ... | ... | 0'3 | -0'2 | 0'1 | 14700 | 242'2 | 18'5 | 223'5 | ... | ... | 0.393511 |
0.338767 | ... | ... | 0'3 | -0'2 | 0'1 | 14800 | 252'2 | 18'5 | 233'5 | ... | ... | 0.408335 |
0.34955 | ... | ... | 0'3 | -0'2 | 0'1 | 14900 | 262'2 | 18'5 | 243'5 | ... | ... | 0.42306 |
0.360226 | ... | ... | 0'3 | -0'2 | 0'1 | 15000 | 272'2 | 18'5 | 253'5 | ... | ... | 0.437688 |
0.37079 | ... | ... | 0'3 | -0'2 | 0'1 | 15100 | 282'2 | 18'5 | 263'5 | ... | ... | 0.45222 |
0.381242 | ... | ... | 0'2 | -0'1 | 0'1 | 15200 | 292'2 | 18'6 | 273'4 | ... | ... | 0.466657 |
0.391594 | ... | ... | 0'2 | -0'1 | 0'1 | 15300 | 302'2 | 18'6 | 283'4 | ... | ... | 0.481 |
0.401849 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'2 | 18'6 | 293'4 | ... | ... | 0.495251 |
0.412017 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 15500 | 322'2 | 18'6 | 303'4 | ... | ... | 0.509411 |
0.422085 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'2 | 18'6 | 313'4 | ... | ... | 0.52348 |
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.