Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 329'0 | 0'0 | 329'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.50224 |
0 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.486142 |
0 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.470197 |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.45439 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.438722 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.423192 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.407795 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.392521 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.377367 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362333 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.347413 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.332595 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.317872 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.303255 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.288732 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.274282 |
0 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.259914 |
0 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.266993 |
0 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.251759 |
0 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.236582 |
0 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.234219 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.218438 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.219584 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'4 | -0'2 | 0'6 | 0'5 | 0'4 | 0.195493 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 0'7 | -0'2 | 1'1 | 0'7 | 0'7 | 0.197624 |
0 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'2 | -0'2 | 1'4 | 1'2 | 1'2 | 0.193354 |
0 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 2'1 | 0'0 | 2'1 | ... | ... | 0.197625 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 3'1 | 0'0 | 3'1 | 3'1 | 3'1 | 0.196949 |
0 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 4'3 | -0'2 | 4'5 | 4'4 | 4'3 | 0.194697 |
0.169087 | 50'3 | 50'3 | 45'4 | 4'7 | 50'3 | 11600 | 5'1 | -1'4 | 6'5 | 6'0 | 5'1 | 0.180848 |
0.19813 | 45'0 | 39'4 | 38'2 | 6'6 | 45'0 | 11700 | 7'6 | -1'5 | 9'3 | 9'0 | 7'6 | 0.185927 |
0.189439 | 37'1 | 32'7 | 31'6 | 5'3 | 37'1 | 11800 | 11'1 | -1'5 | 12'6 | 12'2 | 11'1 | 0.19112 |
0.144597 | ... | ... | 25'7 | 0'0 | 25'7 | 11900 | 16'2 | -0'5 | 16'7 | 16'6 | 16'0 | 0.20532 |
0.164202 | 22'1 | 21'5 | 20'6 | 1'3 | 22'1 | 12000 | 18'4 | -3'2 | 21'6 | 21'5 | 18'3 | 0.187086 |
0.189319 | 20'0 | 17'2 | 16'3 | 3'5 | 20'0 | 12100 | 27'3 | 0'0 | 27'3 | ... | ... | 0.220943 |
0.190582 | 15'7 | 14'4 | 12'7 | 3'0 | 15'7 | 12200 | 33'6 | 0'0 | 33'6 | ... | ... | 0.227536 |
0.185472 | 11'6 | 10'2 | 9'7 | 1'7 | 11'6 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | 0.236035 |
0.183125 | 8'5 | 7'6 | 7'5 | 1'0 | 8'5 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | 0.244984 |
0.189431 | 6'7 | 5'7 | 5'6 | 1'1 | 6'7 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | 0.255177 |
0.184 | 4'5 | 4'5 | 4'3 | 0'2 | 4'5 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | 0.267514 |
0.203311 | 4'4 | 3'5 | 3'3 | 1'1 | 4'4 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | 0.280157 |
0.191307 | 2'6 | 2'5 | 2'5 | 0'0 | 2'5 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | 0.295179 |
0.195638 | ... | ... | 2'0 | 0'0 | 2'0 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | 0.310222 |
0.212432 | 2'0 | 2'0 | 1'5 | 0'3 | 2'0 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | 0.327261 |
0.207067 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.343362 |
0.212834 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | 0.360381 |
0.221758 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | 0.378564 |
0.229454 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | 0.396229 |
0.235721 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | 0.413411 |
0.24023 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | 0.430142 |
0.242378 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | 0.446447 |
0.254146 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | 0.464469 |
0.252049 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | 0.480045 |
0.26305 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | 0.497469 |
0.252726 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | 0.514637 |
0.262794 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | 0.531558 |
0.272754 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | 0.548249 |
0.282603 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | 0.564718 |
0.292336 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | 0.580975 |
0.301963 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | 0.597026 |
0.311498 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | 0.612882 |
0.320938 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | 0.628549 |
0.330275 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | 0.644034 |
0.339515 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.659344 |
0.348666 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | 0.674484 |
0.357731 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0.689459 |
0.366718 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | 0.704275 |
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.