Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 293'3 | -1'3 | 292'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.13573 |
0 | ... | ... | 283'3 | -1'3 | 282'0 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.133186 |
0 | ... | ... | 273'3 | -1'3 | 272'0 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.130713 |
0 | ... | ... | 263'3 | -1'3 | 262'0 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.128305 |
0 | ... | ... | 253'3 | -1'3 | 252'0 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.125958 |
0 | ... | ... | 243'3 | -1'3 | 242'0 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.12367 |
0 | ... | ... | 233'3 | -1'3 | 232'0 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.121436 |
0 | ... | ... | 223'3 | -1'3 | 222'0 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.119255 |
0 | ... | ... | 213'3 | -1'3 | 212'0 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.117122 |
0 | ... | ... | 203'3 | -1'3 | 202'0 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.115036 |
0 | ... | ... | 193'3 | -1'3 | 192'0 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.112994 |
0 | ... | ... | 183'3 | -1'3 | 182'0 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.110994 |
0 | ... | ... | 173'3 | -1'3 | 172'0 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.109033 |
0 | ... | ... | 163'3 | -1'3 | 162'0 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.107111 |
0 | ... | ... | 153'3 | -1'3 | 152'0 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.105224 |
0 | ... | ... | 143'3 | -1'3 | 142'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.103372 |
0 | ... | ... | 133'3 | -1'3 | 132'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.101552 |
0 | ... | ... | 123'3 | -1'3 | 122'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.099763 |
0 | ... | ... | 113'3 | -1'3 | 112'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.098004 |
0 | ... | ... | 103'3 | -1'3 | 102'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.096273 |
0 | ... | ... | 93'3 | -1'3 | 92'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.094568 |
0 | ... | ... | 83'3 | -1'3 | 82'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.09289 |
0 | ... | ... | 73'3 | -1'3 | 72'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.091236 |
0 | ... | ... | 63'3 | -1'3 | 62'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.089604 |
0 | 46'4 | 46'4 | 53'3 | -1'3 | 52'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.087996 |
0 | ... | ... | 43'2 | -1'2 | 42'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.086408 |
0 | ... | ... | 33'4 | -1'4 | 32'0 | 9800 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0.08484 |
0 | 19'5 | 13'0 | 23'5 | -1'5 | 22'0 | 9900 | 0'1 | -0'2 | 0'3 | 0'6 | 0'1 | 0.083291 |
0 | 17'2 | 4'4 | 14'3 | -2'3 | 12'0 | 10000 | 0'1 | -1'0 | 1'1 | 3'1 | 0'1 | 0.081761 |
0 | 9'0 | 0'7 | 6'5 | -4'5 | 2'0 | 10100 | 0'0 | -3'3 | 3'3 | 9'3 | 0'0 | 0 |
0.080448 | 3'3 | 0'1 | 2'0 | -1'7 | 0'1 | 10200 | 8'0 | -0'6 | 8'6 | 14'0 | 6'3 | 0 |
0.081065 | 0'3 | 0'1 | 0'3 | -0'2 | 0'1 | 10300 | 18'0 | 0'7 | 17'1 | 28'0 | 13'7 | 0 |
0.000412 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 10400 | 28'0 | 1'1 | 26'7 | 33'5 | 33'5 | 0 |
0.000412 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 10500 | 38'0 | 1'1 | 36'7 | ... | ... | 0 |
0.082853 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 48'0 | 1'1 | 46'7 | 52'0 | 52'0 | 0 |
0.083428 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 58'0 | 1'1 | 56'7 | ... | ... | 0 |
0.083995 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 68'0 | 1'1 | 66'7 | ... | ... | 0 |
0.084552 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 78'0 | 1'1 | 76'7 | ... | ... | 0 |
0.0851 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 88'0 | 1'1 | 86'7 | ... | ... | 0 |
0.08564 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 98'0 | 1'1 | 96'7 | ... | ... | 0 |
0.086171 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 108'0 | 1'1 | 106'7 | ... | ... | 0 |
0.086694 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 118'0 | 1'1 | 116'7 | ... | ... | 0 |
0.087209 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 128'0 | 1'1 | 126'7 | ... | ... | 0 |
0.087717 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 138'0 | 1'1 | 136'7 | 137'3 | 137'3 | 0 |
0.088217 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 148'0 | 1'1 | 146'7 | ... | ... | 0 |
0.08871 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11700 | 158'0 | 1'1 | 156'7 | ... | ... | 0 |
0.089196 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 168'0 | 1'1 | 166'7 | ... | ... | 0 |
0.089676 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 178'0 | 1'1 | 176'7 | ... | ... | 0 |
0.090148 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 188'0 | 1'1 | 186'7 | ... | ... | 0 |
0.090614 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 198'0 | 1'1 | 196'7 | ... | ... | 0 |
0.091074 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 208'0 | 1'1 | 206'7 | ... | ... | 0 |
0.091528 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 218'0 | 1'1 | 216'7 | ... | ... | 0 |
0.091976 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 228'0 | 1'1 | 226'7 | ... | ... | 0 |
0.092418 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 238'0 | 1'1 | 236'7 | ... | ... | 0 |
0.092854 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 248'0 | 1'1 | 246'7 | ... | ... | 0 |
0.093285 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 258'0 | 1'1 | 256'7 | ... | ... | 0 |
0.093711 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 268'0 | 1'1 | 266'7 | ... | ... | 0 |
0.094131 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 278'0 | 1'1 | 276'7 | ... | ... | 0 |
0.094546 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 288'0 | 1'1 | 286'7 | ... | ... | 0 |
0.094956 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 298'0 | 1'1 | 296'7 | ... | ... | 0 |
0.095361 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 308'0 | 1'1 | 306'7 | ... | ... | 0 |
0.095761 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 318'0 | 1'1 | 316'7 | ... | ... | 0 |
0.096157 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 328'0 | 1'1 | 326'7 | ... | ... | 0 |
0.096548 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 338'0 | 1'1 | 336'7 | ... | ... | 0 |
0.096935 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 348'0 | 1'1 | 346'7 | ... | ... | 0 |
0.097317 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 358'0 | 1'1 | 356'7 | ... | ... | 0 |
0.097695 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 368'0 | 1'1 | 366'7 | ... | ... | 0 |
0.098069 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 378'0 | 1'1 | 376'7 | ... | ... | 0 |
0.098438 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 388'0 | 1'1 | 386'7 | ... | ... | 0 |
0.098804 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 398'0 | 1'1 | 396'7 | ... | ... | 0 |
0.101927 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 488'0 | 1'1 | 486'7 | ... | ... | 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.