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 | ... | ... | 0.484085 |
0 | ... | ... | 319'0 | 0'0 | 319'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.468339 |
0 | ... | ... | 309'0 | 0'0 | 309'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.452737 |
0 | ... | ... | 299'0 | 0'0 | 299'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.437269 |
0 | ... | ... | 289'0 | 0'0 | 289'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42194 |
0 | ... | ... | 279'0 | 0'0 | 279'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.406745 |
0 | ... | ... | 269'0 | 0'0 | 269'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.391678 |
0 | ... | ... | 259'0 | 0'0 | 259'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.376727 |
0 | ... | ... | 249'0 | 0'0 | 249'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.361898 |
0 | ... | ... | 239'0 | 0'0 | 239'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.347184 |
0 | ... | ... | 229'0 | 0'0 | 229'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.332578 |
0 | ... | ... | 219'0 | 0'0 | 219'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.318064 |
0 | ... | ... | 209'0 | 0'0 | 209'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.303653 |
0 | ... | ... | 199'0 | 0'0 | 199'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.289343 |
0 | ... | ... | 189'0 | 0'0 | 189'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.275111 |
0 | ... | ... | 179'0 | 0'0 | 179'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.260957 |
0 | ... | ... | 169'0 | 0'0 | 169'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.246886 |
0 | ... | ... | 159'0 | 0'0 | 159'0 | 10400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.253276 |
0 | ... | ... | 149'1 | 0'0 | 149'1 | 10500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.23834 |
0 | ... | ... | 139'1 | 0'0 | 139'1 | 10600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.223457 |
0 | ... | ... | 129'1 | 0'0 | 129'1 | 10700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.220749 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 10800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.214433 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 10900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.205791 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 11000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.19544 |
0 | ... | ... | 89'7 | 0'0 | 89'7 | 11100 | 1'1 | 0'0 | 1'1 | ... | ... | 0.192982 |
0.143499 | ... | ... | 80'3 | 0'0 | 80'3 | 11200 | 1'4 | 0'0 | 1'4 | ... | ... | 0.1862 |
0.152147 | ... | ... | 71'0 | 0'0 | 71'0 | 11300 | 2'1 | 0'0 | 2'1 | ... | ... | 0.182066 |
0.15802 | ... | ... | 62'0 | 0'0 | 62'0 | 11400 | 3'1 | 0'0 | 3'1 | 3'1 | 3'1 | 0.180407 |
0.162853 | ... | ... | 53'4 | 0'0 | 53'4 | 11500 | 4'5 | 0'0 | 4'5 | ... | ... | 0.180596 |
0.165784 | ... | ... | 45'4 | 0'0 | 45'4 | 11600 | 6'5 | 0'0 | 6'5 | ... | ... | 0.180725 |
0.18222 | 40'0 | 39'4 | 38'2 | 1'2 | 39'4 | 11700 | 9'0 | -0'3 | 9'3 | 9'0 | 9'0 | 0.178686 |
0.183128 | 32'7 | 32'7 | 31'6 | 1'1 | 32'7 | 11800 | 12'1 | -0'5 | 12'6 | 12'2 | 12'1 | 0.177898 |
0.174502 | ... | ... | 25'7 | 0'0 | 25'7 | 11900 | 16'7 | 0'0 | 16'7 | ... | ... | 0.185137 |
0.185645 | 21'7 | 21'5 | 20'6 | 1'1 | 21'7 | 12000 | 21'6 | 0'0 | 21'6 | ... | ... | 0.186705 |
0.185002 | 17'5 | 17'2 | 16'3 | 0'7 | 17'2 | 12100 | 27'3 | 0'0 | 27'3 | ... | ... | 0.188508 |
0.180183 | ... | ... | 12'7 | 0'0 | 12'7 | 12200 | 33'6 | 0'0 | 33'6 | ... | ... | 0.190907 |
0.187619 | 10'4 | 10'3 | 9'7 | 0'5 | 10'4 | 12300 | 40'7 | 0'0 | 40'7 | ... | ... | 0.194573 |
0.184607 | ... | ... | 7'5 | 0'0 | 7'5 | 12400 | 48'4 | 0'0 | 48'4 | ... | ... | 0.197979 |
0.192638 | 6'2 | 6'1 | 5'6 | 0'4 | 6'2 | 12500 | 56'5 | 0'0 | 56'5 | ... | ... | 0.20195 |
0.18966 | ... | ... | 4'3 | 0'0 | 4'3 | 12600 | 65'2 | 0'0 | 65'2 | ... | ... | 0.207666 |
0.197992 | 3'5 | 3'5 | 3'3 | 0'2 | 3'5 | 12700 | 74'1 | 0'0 | 74'1 | ... | ... | 0.21309 |
0.200924 | 2'6 | 2'6 | 2'5 | 0'1 | 2'6 | 12800 | 83'3 | 0'0 | 83'3 | ... | ... | 0.221111 |
0.202011 | ... | ... | 2'0 | 0'0 | 2'0 | 12900 | 92'6 | 0'0 | 92'6 | ... | ... | 0.228861 |
0.208419 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 102'3 | 0'0 | 102'3 | ... | ... | 0.239473 |
0.212157 | ... | ... | 1'2 | 0'0 | 1'2 | 13100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.248675 |
0.217386 | ... | ... | 1'0 | 0'0 | 1'0 | 13200 | 121'6 | 0'0 | 121'6 | ... | ... | 0.259502 |
0.225848 | ... | ... | 0'7 | 0'0 | 0'7 | 13300 | 131'5 | 0'0 | 131'5 | ... | ... | 0.272666 |
0.233109 | ... | ... | 0'6 | 0'0 | 0'6 | 13400 | 141'4 | 0'0 | 141'4 | ... | ... | 0.2853 |
0.238966 | ... | ... | 0'5 | 0'0 | 0'5 | 13500 | 151'3 | 0'0 | 151'3 | ... | ... | 0.297423 |
0.243087 | ... | ... | 0'4 | 0'0 | 0'4 | 13600 | 161'2 | 0'0 | 161'2 | ... | ... | 0.309049 |
0.244869 | ... | ... | 0'3 | 0'0 | 0'3 | 13700 | 171'1 | 0'0 | 171'1 | ... | ... | 0.320184 |
0.256321 | ... | ... | 0'3 | 0'0 | 0'3 | 13800 | 181'1 | 0'0 | 181'1 | ... | ... | 0.335109 |
0.253899 | ... | ... | 0'2 | 0'0 | 0'2 | 13900 | 191'0 | 0'0 | 191'0 | ... | ... | 0.345521 |
0.26461 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 201'0 | 0'0 | 201'0 | ... | ... | 0.360056 |
0.254001 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 211'0 | 0'0 | 211'0 | ... | ... | 0.374448 |
0.263816 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 221'0 | 0'0 | 221'0 | ... | ... | 0.3887 |
0.273522 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 231'0 | 0'0 | 231'0 | ... | ... | 0.402818 |
0.283118 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 241'0 | 0'0 | 241'0 | ... | ... | 0.416807 |
0.292602 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 251'0 | 0'0 | 251'0 | ... | ... | 0.430671 |
0.301991 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 261'0 | 0'0 | 261'0 | ... | ... | 0.444414 |
0.311289 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 271'0 | 0'0 | 271'0 | ... | ... | 0.45804 |
0.32049 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 281'0 | 0'0 | 281'0 | ... | ... | 0.471551 |
0.32959 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 291'0 | 0'0 | 291'0 | ... | ... | 0.484952 |
0.3386 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.498245 |
0.347525 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 311'0 | 0'0 | 311'0 | ... | ... | 0.511432 |
0.35637 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 321'0 | 0'0 | 321'0 | ... | ... | 0.524517 |
0.365132 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 331'0 | 0'0 | 331'0 | ... | ... | 0.537501 |
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.