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 | ... | ... | 0.435004 |
0 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.420163 |
0 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.405458 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.390885 |
0 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37644 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362112 |
0 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.347903 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.333807 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.31982 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.305925 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29213 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.278435 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.264822 |
0 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.251284 |
0 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.237828 |
0 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.24406 |
0 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.229787 |
0 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.227895 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.222419 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.214655 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'7 | 0'0 | 0'7 | ... | ... | 0.210912 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.204002 |
0 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | 0.201998 |
0 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'2 | -1'0 | 2'2 | 1'4 | 1'2 | 0.173603 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'2 | -0'7 | 3'1 | 2'3 | 2'2 | 0.179487 |
0 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 3'0 | -1'3 | 4'3 | 3'0 | 3'0 | 0.173479 |
0.124567 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 6'1 | 0'0 | 6'1 | ... | ... | 0.195273 |
0.140488 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 5'6 | -2'5 | 8'3 | 8'2 | 5'6 | 0.166607 |
0.150958 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 8'0 | -3'2 | 11'2 | 9'4 | 8'0 | 0.165189 |
0.159963 | 32'3 | 32'3 | 32'1 | 0'2 | 32'3 | 11600 | 14'3 | -0'4 | 14'7 | 15'0 | 13'0 | 0.194927 |
0.165222 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 15'0 | -4'1 | 19'1 | 17'4 | 15'0 | 0.166958 |
0.155571 | 22'6 | 20'1 | 21'3 | -1'2 | 20'1 | 11800 | 20'4 | -3'5 | 24'1 | 23'2 | 18'7 | 0.174862 |
0.170181 | ... | ... | 17'2 | 0'0 | 17'2 | 11900 | 27'5 | -2'2 | 29'7 | 27'5 | 27'5 | 0.189872 |
0.183437 | 14'7 | 13'4 | 13'5 | 1'2 | 14'7 | 12000 | 35'0 | -1'3 | 36'3 | 35'0 | 35'0 | 0.201934 |
0.172881 | 10'3 | 10'0 | 10'6 | -0'3 | 10'3 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | 0.218477 |
0.184291 | 8'7 | 8'2 | 8'3 | 0'4 | 8'7 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | 0.224995 |
0.188091 | 7'2 | 6'2 | 6'4 | 0'4 | 7'0 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | 0.232718 |
0.185465 | ... | ... | 5'0 | 0'0 | 5'0 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | 0.24122 |
0.187259 | 3'6 | 3'4 | 3'7 | -0'1 | 3'6 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | 0.249842 |
0.195014 | 3'1 | 3'1 | 3'0 | 0'1 | 3'1 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | 0.260669 |
0.202658 | 2'5 | 2'1 | 2'3 | 0'2 | 2'5 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | 0.272988 |
0.205118 | ... | ... | 2'0 | 0'0 | 2'0 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | 0.285706 |
0.207042 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.299155 |
0.209154 | 1'2 | 1'1 | 1'2 | -0'1 | 1'1 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | 0.313649 |
0.222586 | ... | ... | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | 0.327498 |
0.225514 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | 0.342797 |
0.232044 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | 0.355535 |
0.237237 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | 0.372136 |
0.248934 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | 0.386223 |
0.25201 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | 0.399948 |
0.263101 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | 0.415715 |
0.263413 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | 0.431261 |
0.273899 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | 0.44413 |
0.284249 | ... | ... | 0'3 | 0'0 | 0'3 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | 0.459231 |
0.279874 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | 0.474144 |
0.289591 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | 0.488875 |
0.299195 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | 0.503435 |
0.28572 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | 0.517829 |
0.294567 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | 0.532063 |
0.303322 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | 0.546142 |
0.311979 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | 0.560072 |
0.320551 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | 0.573858 |
0.329038 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | 0.587504 |
0.337449 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | 0.601016 |
0.345782 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | 0.614396 |
0.354028 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | 0.627649 |
0.362199 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | 0.640778 |
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.