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 | ... | ... | 0.431553 |
0 | ... | ... | 297'2 | 0'0 | 297'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.4167 |
0 | ... | ... | 287'2 | 0'0 | 287'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401984 |
0 | ... | ... | 277'2 | 0'0 | 277'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.3874 |
0 | ... | ... | 267'2 | 0'0 | 267'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372943 |
0 | ... | ... | 257'2 | 0'0 | 257'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.358601 |
0 | ... | ... | 247'2 | 0'0 | 247'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.344378 |
0 | ... | ... | 237'2 | 0'0 | 237'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.330269 |
0 | ... | ... | 227'2 | 0'0 | 227'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.316265 |
0 | ... | ... | 217'2 | 0'0 | 217'2 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.302353 |
0 | ... | ... | 207'2 | 0'0 | 207'2 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.288545 |
0 | ... | ... | 197'2 | 0'0 | 197'2 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.274833 |
0 | ... | ... | 187'2 | 0'0 | 187'2 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.261198 |
0 | ... | ... | 177'2 | 0'0 | 177'2 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.247642 |
0 | ... | ... | 167'2 | 0'0 | 167'2 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234168 |
0 | ... | ... | 157'2 | 0'0 | 157'2 | 10200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.240125 |
0 | ... | ... | 147'2 | 0'0 | 147'2 | 10300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.225825 |
0 | ... | ... | 137'3 | 0'0 | 137'3 | 10400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.223731 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 10500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.218082 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 10600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.21016 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 10700 | 0'4 | -0'3 | 0'7 | 0'4 | 0'4 | 0.187409 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 10800 | 1'1 | 0'0 | 1'1 | ... | ... | 0.19904 |
0.135917 | ... | ... | 88'5 | 0'0 | 88'5 | 10900 | 1'5 | 0'0 | 1'5 | ... | ... | 0.196694 |
0.153256 | ... | ... | 79'2 | 0'0 | 79'2 | 11000 | 1'2 | -1'0 | 2'2 | 1'4 | 1'2 | 0.168402 |
0.160117 | ... | ... | 70'1 | 0'0 | 70'1 | 11100 | 2'3 | -0'6 | 3'1 | 2'3 | 1'6 | 0.176176 |
0.164524 | ... | ... | 61'3 | 0'0 | 61'3 | 11200 | 3'4 | -0'7 | 4'3 | 3'4 | 2'6 | 0.175266 |
0.16983 | ... | ... | 53'2 | 0'0 | 53'2 | 11300 | 4'2 | -1'7 | 6'1 | 4'2 | 4'0 | 0.164164 |
0.171819 | ... | ... | 45'4 | 0'0 | 45'4 | 11400 | 7'2 | -1'1 | 8'3 | 8'2 | 5'3 | 0.175729 |
0.174748 | ... | ... | 38'4 | 0'0 | 38'4 | 11500 | 9'7 | -1'3 | 11'2 | 9'7 | 7'4 | 0.174949 |
0.190924 | 33'6 | 32'3 | 32'1 | 1'5 | 33'6 | 11600 | 11'2 | -3'5 | 14'7 | 15'0 | 10'4 | 0.15751 |
0.181059 | 26'6 | 25'6 | 26'3 | 0'3 | 26'6 | 11700 | 17'5 | -1'4 | 19'1 | 17'5 | 13'5 | 0.177687 |
0.183342 | 26'3 | 20'1 | 21'3 | 0'4 | 21'7 | 11800 | 21'6 | -2'3 | 24'1 | 23'2 | 18'0 | 0.172166 |
0.215958 | 21'3 | 20'5 | 17'2 | 4'1 | 21'3 | 11900 | 23'7 | -6'0 | 29'7 | 27'5 | 23'7 | 0.143736 |
0.178779 | 17'1 | 13'1 | 13'5 | -0'4 | 13'1 | 12000 | 35'0 | -1'3 | 36'3 | 35'0 | 35'0 | 0.184868 |
0.183209 | 13'5 | 10'0 | 10'6 | -0'2 | 10'4 | 12100 | 43'3 | 0'0 | 43'3 | ... | ... | 0.199256 |
0.207643 | 10'3 | 8'2 | 8'3 | 2'0 | 10'3 | 12200 | 51'0 | 0'0 | 51'0 | ... | ... | 0.20296 |
0.188669 | 8'0 | 6'2 | 6'4 | -0'1 | 6'3 | 12300 | 59'1 | 0'0 | 59'1 | ... | ... | 0.207532 |
0.195737 | 6'3 | 5'2 | 5'0 | 0'2 | 5'2 | 12400 | 67'5 | 0'0 | 67'5 | ... | ... | 0.212534 |
0.206714 | 5'0 | 3'4 | 3'7 | 0'6 | 4'5 | 12500 | 76'3 | 0'0 | 76'3 | ... | ... | 0.217221 |
0.201148 | 3'1 | 3'1 | 3'0 | 0'1 | 3'1 | 12600 | 85'4 | 0'0 | 85'4 | ... | ... | 0.224115 |
0.208508 | 2'5 | 2'1 | 2'3 | 0'2 | 2'5 | 12700 | 94'7 | 0'0 | 94'7 | ... | ... | 0.232611 |
0.213581 | 2'1 | 2'1 | 2'0 | 0'1 | 2'1 | 12800 | 104'3 | 0'0 | 104'3 | ... | ... | 0.241483 |
0.212259 | 1'4 | 1'4 | 1'5 | -0'1 | 1'4 | 12900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.251263 |
0.214109 | 1'2 | 1'1 | 1'2 | -0'1 | 1'1 | 13000 | 123'6 | 0'0 | 123'6 | ... | ... | 0.262523 |
0.227491 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 13100 | 133'4 | 0'0 | 133'4 | ... | ... | 0.27296 |
0.230217 | ... | ... | 0'7 | 0'0 | 0'7 | 13200 | 143'3 | 0'0 | 143'3 | ... | ... | 0.285635 |
0.236621 | ... | ... | 0'6 | 0'0 | 0'6 | 13300 | 153'1 | 0'0 | 153'1 | ... | ... | 0.294631 |
0.241681 | ... | ... | 0'5 | 0'0 | 0'5 | 13400 | 163'1 | 0'0 | 163'1 | ... | ... | 0.309648 |
0.253351 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 173'0 | 0'0 | 173'0 | ... | ... | 0.321014 |
0.256287 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 182'7 | 0'0 | 182'7 | ... | ... | 0.33197 |
0.267357 | ... | ... | 0'4 | 0'0 | 0'4 | 13700 | 192'7 | 0'0 | 192'7 | ... | ... | 0.346326 |
0.267516 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 13800 | 202'7 | 0'0 | 202'7 | ... | ... | 0.360527 |
0.277983 | ... | ... | 0'3 | 0'0 | 0'3 | 13900 | 212'6 | 0'0 | 212'6 | ... | ... | 0.370659 |
0.27394 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 14000 | 222'6 | 0'0 | 222'6 | ... | ... | 0.384517 |
0.283761 | ... | ... | 0'2 | 0'0 | 0'2 | 14100 | 232'6 | 0'0 | 232'6 | ... | ... | 0.398242 |
0.293461 | ... | ... | 0'2 | 0'0 | 0'2 | 14200 | 242'6 | 0'0 | 242'6 | ... | ... | 0.411838 |
0.303052 | ... | ... | 0'2 | 0'0 | 0'2 | 14300 | 252'6 | 0'0 | 252'6 | ... | ... | 0.425311 |
0.289327 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 262'6 | 0'0 | 262'6 | ... | ... | 0.438662 |
0.298163 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 272'6 | 0'0 | 272'6 | ... | ... | 0.451898 |
0.306906 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 282'6 | 0'0 | 282'6 | ... | ... | 0.465019 |
0.315554 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 292'6 | 0'0 | 292'6 | ... | ... | 0.478031 |
0.324116 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 302'6 | 0'0 | 302'6 | ... | ... | 0.490936 |
0.332596 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 312'6 | 0'0 | 312'6 | ... | ... | 0.503736 |
0.341 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 322'6 | 0'0 | 322'6 | ... | ... | 0.516434 |
0.349322 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 332'6 | 0'0 | 332'6 | ... | ... | 0.529033 |
0.357561 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 342'6 | 0'0 | 342'6 | ... | ... | 0.541535 |
0.365725 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 352'6 | 0'0 | 352'6 | ... | ... | 0.553941 |
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.