Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.57211 | ... | ... | 307'2 | 4'6 | 312'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.435004 |
0.550738 | ... | ... | 297'2 | 4'6 | 302'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.420163 |
0.529611 | ... | ... | 287'2 | 4'6 | 292'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.405458 |
0.508725 | ... | ... | 277'2 | 4'6 | 282'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.390885 |
0.488073 | ... | ... | 267'2 | 4'6 | 272'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37644 |
0.46765 | ... | ... | 257'2 | 4'6 | 262'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362112 |
0.447451 | ... | ... | 247'2 | 4'6 | 252'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.347903 |
0.427472 | ... | ... | 237'2 | 4'6 | 242'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.333807 |
0.407706 | ... | ... | 227'2 | 4'6 | 232'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.31982 |
0.38815 | ... | ... | 217'2 | 4'6 | 222'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.305925 |
0.368799 | ... | ... | 207'2 | 4'6 | 212'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29213 |
0.349649 | ... | ... | 197'2 | 4'6 | 202'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.278435 |
0.330696 | ... | ... | 187'2 | 4'6 | 192'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.264822 |
0.311935 | ... | ... | 177'2 | 4'6 | 182'0 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.251284 |
0.293363 | ... | ... | 167'2 | 4'6 | 172'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.237828 |
0.274975 | ... | ... | 157'2 | 4'6 | 162'0 | 10200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.224441 |
0.256768 | ... | ... | 147'2 | 4'6 | 152'0 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.229787 |
0.238739 | ... | ... | 137'3 | 4'5 | 142'0 | 10400 | 0'2 | -0'1 | 0'3 | ... | ... | 0.215569 |
0.229039 | ... | ... | 127'4 | 4'5 | 132'1 | 10500 | 0'2 | -0'2 | 0'4 | 0'3 | 0'3 | 0.201389 |
0.218293 | ... | ... | 117'5 | 4'5 | 122'2 | 10600 | 0'3 | -0'2 | 0'5 | ... | ... | 0.198284 |
0.206662 | ... | ... | 107'7 | 4'4 | 112'3 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 0.191837 |
0.194253 | ... | ... | 98'1 | 4'3 | 102'4 | 10800 | 0'6 | -0'3 | 1'1 | ... | ... | 0.189134 |
0.189669 | ... | ... | 88'5 | 4'2 | 92'7 | 10900 | 1'0 | -0'5 | 1'5 | 0'7 | 0'7 | 0.182641 |
0.18187 | ... | ... | 79'2 | 4'0 | 83'2 | 11000 | 1'4 | -0'6 | 2'2 | 1'6 | 1'2 | 0.180624 |
0.177109 | ... | ... | 70'1 | 3'6 | 73'7 | 11100 | 2'0 | -1'1 | 3'1 | 2'3 | 1'6 | 0.17421 |
0.173047 | ... | ... | 61'3 | 3'3 | 64'6 | 11200 | 3'0 | -1'3 | 4'3 | 3'5 | 2'4 | 0.17348 |
0.171875 | ... | ... | 53'2 | 2'7 | 56'1 | 11300 | 4'2 | -1'7 | 6'1 | 5'0 | 3'4 | 0.171005 |
0.171262 | 50'5 | 50'5 | 45'4 | 2'4 | 48'0 | 11400 | 6'1 | -2'2 | 8'3 | 8'2 | 5'1 | 0.170952 |
0.170113 | ... | ... | 38'4 | 1'7 | 40'3 | 11500 | 8'4 | -2'6 | 11'2 | 9'7 | 7'3 | 0.170204 |
0.171241 | 33'6 | 30'6 | 32'1 | 1'4 | 33'5 | 11600 | 11'5 | -3'2 | 14'7 | 15'0 | 10'4 | 0.170526 |
0.171521 | 32'0 | 25'6 | 26'3 | 1'1 | 27'4 | 11700 | 15'4 | -3'5 | 19'1 | 17'5 | 13'5 | 0.171157 |
0.171867 | 26'3 | 19'3 | 21'3 | 0'6 | 22'1 | 11800 | 20'1 | -4'0 | 24'1 | 23'5 | 17'1 | 0.171808 |
0.172232 | 21'3 | 15'7 | 17'2 | 0'2 | 17'4 | 11900 | 25'4 | -4'3 | 29'7 | 27'5 | 22'4 | 0.172469 |
0.173868 | 17'1 | 11'6 | 13'5 | 0'1 | 13'6 | 12000 | 31'5 | -4'6 | 36'3 | 35'4 | 35'0 | 0.173357 |
0.175175 | 13'5 | 9'3 | 10'6 | -0'1 | 10'5 | 12100 | 38'4 | -4'7 | 43'3 | 39'4 | 39'4 | 0.174959 |
0.176776 | 10'3 | 7'7 | 8'3 | -0'2 | 8'1 | 12200 | 46'0 | -5'0 | 51'0 | ... | ... | 0.176903 |
0.178239 | 8'0 | 6'0 | 6'4 | -0'3 | 6'1 | 12300 | 54'0 | -5'1 | 59'1 | ... | ... | 0.178798 |
0.180554 | 6'3 | 4'0 | 5'0 | -0'3 | 4'5 | 12400 | 62'4 | -5'1 | 67'5 | ... | ... | 0.181679 |
0.183414 | 5'0 | 3'0 | 3'7 | -0'3 | 3'4 | 12500 | 71'3 | -5'0 | 76'3 | ... | ... | 0.185291 |
0.186057 | 3'1 | 2'3 | 3'0 | -0'3 | 2'5 | 12600 | 80'4 | -5'0 | 85'4 | ... | ... | 0.188952 |
0.192356 | 2'5 | 1'7 | 2'3 | -0'2 | 2'1 | 12700 | 89'7 | -5'0 | 94'7 | 90'6 | 90'6 | 0.193832 |
0.195836 | 2'1 | 2'0 | 2'0 | -0'3 | 1'5 | 12800 | 99'3 | -5'0 | 104'3 | ... | ... | 0.198531 |
0.199528 | 1'4 | 1'3 | 1'5 | -0'3 | 1'2 | 12900 | 109'0 | -5'0 | 114'0 | ... | ... | 0.203857 |
0.209155 | 1'2 | 1'0 | 1'2 | -0'1 | 1'1 | 13000 | 118'6 | -5'0 | 123'6 | ... | ... | 0.210965 |
0.212736 | 1'1 | 1'1 | 1'1 | -0'2 | 0'7 | 13100 | 128'5 | -4'7 | 133'4 | ... | ... | 0.221229 |
0.219715 | ... | ... | 0'7 | -0'1 | 0'6 | 13200 | 138'4 | -4'7 | 143'3 | ... | ... | 0.230815 |
0.225357 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 13300 | 148'3 | -4'6 | 153'1 | ... | ... | 0.239701 |
0.229349 | 0'5 | 0'5 | 0'5 | -0'1 | 0'4 | 13400 | 158'2 | -4'7 | 163'1 | ... | ... | 0.247848 |
0.240763 | ... | ... | 0'5 | -0'1 | 0'4 | 13500 | 168'1 | -4'7 | 173'0 | ... | ... | 0.2552 |
0.242034 | ... | ... | 0'4 | -0'1 | 0'3 | 13600 | 178'1 | -4'6 | 182'7 | ... | ... | 0.268968 |
0.252792 | ... | ... | 0'4 | -0'1 | 0'3 | 13700 | 188'1 | -4'6 | 192'7 | ... | ... | 0.282633 |
0.263413 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 198'0 | -4'7 | 202'7 | ... | ... | 0.288917 |
0.260086 | ... | ... | 0'3 | -0'1 | 0'2 | 13900 | 208'0 | -4'6 | 212'6 | ... | ... | 0.302393 |
0.270038 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 218'0 | -4'6 | 222'6 | ... | ... | 0.315773 |
0.279874 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 228'0 | -4'6 | 232'6 | ... | ... | 0.32906 |
0.267759 | ... | ... | 0'2 | -0'1 | 0'1 | 14200 | 238'0 | -4'6 | 242'6 | ... | ... | 0.342253 |
0.276786 | ... | ... | 0'2 | -0'1 | 0'1 | 14300 | 248'0 | -4'6 | 252'6 | ... | ... | 0.355355 |
0.28572 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 258'0 | -4'6 | 262'6 | ... | ... | 0.368366 |
0.294567 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 268'0 | -4'6 | 272'6 | ... | ... | 0.381289 |
0.303323 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 278'0 | -4'6 | 282'6 | ... | ... | 0.394124 |
0.31198 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 288'0 | -4'6 | 292'6 | ... | ... | 0.406872 |
0.320551 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 298'0 | -4'6 | 302'6 | ... | ... | 0.419535 |
0.329039 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 308'0 | -4'6 | 312'6 | ... | ... | 0.432113 |
0.337449 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 318'0 | -4'6 | 322'6 | ... | ... | 0.444609 |
0.345782 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 328'0 | -4'6 | 332'6 | ... | ... | 0.457023 |
0.354029 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 338'0 | -4'6 | 342'6 | ... | ... | 0.469356 |
0.362199 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 348'0 | -4'6 | 352'6 | ... | ... | 0.481609 |
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.