Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 307'2 | 0'0 | 307'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.433944 |
0 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.419099 |
0 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.40439 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.389814 |
0 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.375365 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.361033 |
0 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.34682 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.33272 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.318728 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.304828 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.291028 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.277328 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.263708 |
0 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.250165 |
0 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.236703 |
0 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.242852 |
0 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.22857 |
0 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.226616 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.211787 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.213275 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 0.190478 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.202479 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | 0.200371 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'6 | -0'4 | 2'2 | 1'6 | 1'2 | 0.185388 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'3 | -0'6 | 3'1 | 2'3 | 1'6 | 0.180231 |
0.117085 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 3'5 | -0'6 | 4'3 | 3'5 | 2'6 | 0.181664 |
0.141568 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 5'0 | -1'1 | 6'1 | 5'0 | 4'0 | 0.178905 |
0.151129 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 7'5 | -0'6 | 8'3 | 8'2 | 5'3 | 0.18526 |
0.1587 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'7 | -1'3 | 11'2 | 9'7 | 7'4 | 0.181045 |
0.151361 | 33'6 | 30'6 | 32'1 | -1'3 | 30'6 | 11600 | 12'4 | -2'3 | 14'7 | 15'0 | 10'4 | 0.17536 |
0.170206 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 16'0 | -3'1 | 19'1 | 17'5 | 13'5 | 0.171964 |
0.172016 | 26'3 | 19'3 | 21'3 | 0'2 | 21'5 | 11800 | 22'0 | -2'1 | 24'1 | 23'5 | 18'0 | 0.183187 |
0.174856 | 21'3 | 15'7 | 17'2 | 0'1 | 17'3 | 11900 | 23'7 | -6'0 | 29'7 | 27'5 | 23'7 | 0.15453 |
0.177073 | 17'1 | 11'6 | 13'5 | 0'1 | 13'6 | 12000 | 35'0 | -1'3 | 36'3 | 35'4 | 35'0 | 0.196828 |
0.175715 | 13'5 | 9'3 | 10'6 | -0'3 | 10'3 | 12100 | 39'4 | -3'7 | 43'3 | 39'4 | 39'4 | 0.177837 |
0.176781 | 10'3 | 7'7 | 8'3 | -0'4 | 7'7 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | 0.218489 |
0.181999 | 8'0 | 6'2 | 6'4 | -0'2 | 6'2 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | 0.225357 |
0.174115 | 6'3 | 4'0 | 5'0 | -1'0 | 4'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | 0.232934 |
0.177288 | 5'0 | 3'0 | 3'7 | -0'7 | 3'0 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | 0.240549 |
0.183096 | 3'1 | 2'3 | 3'0 | -0'5 | 2'3 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | 0.250395 |
0.18847 | 2'5 | 1'7 | 2'3 | -0'4 | 1'7 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | 0.26178 |
0.209726 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | 0.273582 |
0.208647 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.286169 |
0.206112 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | 0.2999 |
0.224095 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | 0.312964 |
0.226961 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | 0.327638 |
0.226734 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | 0.339554 |
0.238604 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | 0.35573 |
0.250293 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | 0.369194 |
0.253325 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | 0.382293 |
0.26441 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | 0.397678 |
0.264675 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | 0.412858 |
0.275155 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | 0.42512 |
0.271238 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | 0.439879 |
0.281069 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | 0.454462 |
0.290781 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | 0.468879 |
0.300381 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | 0.483135 |
0.286829 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | 0.497235 |
0.295673 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | 0.511186 |
0.304424 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | 0.524993 |
0.313078 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | 0.53866 |
0.321647 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | 0.552193 |
0.330132 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | 0.565595 |
0.338541 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | 0.578869 |
0.34687 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | 0.592021 |
0.355115 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | 0.605052 |
0.363283 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | 0.617967 |
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.