Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.959814 | ... | ... | 358'0 | 0'0 | 358'0 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.1958 |
1.904377 | ... | ... | 348'0 | 0'0 | 348'0 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.159038 |
1.849427 | ... | ... | 338'0 | 0'0 | 338'0 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.12263 |
1.794945 | ... | ... | 328'0 | 0'0 | 328'0 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.086573 |
1.740912 | ... | ... | 318'0 | 0'0 | 318'0 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.05085 |
1.68731 | ... | ... | 308'0 | 0'0 | 308'0 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.01542 |
1.63412 | ... | ... | 298'0 | 0'0 | 298'0 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.980298 |
1.581322 | ... | ... | 288'0 | 0'0 | 288'0 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.945476 |
1.528898 | ... | ... | 278'0 | 0'0 | 278'0 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.910941 |
1.476825 | ... | ... | 268'0 | 0'0 | 268'0 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.876667 |
1.425087 | ... | ... | 258'0 | 0'0 | 258'0 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.842662 |
1.373661 | ... | ... | 248'0 | 0'0 | 248'0 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.808918 |
1.322528 | ... | ... | 238'0 | 0'0 | 238'0 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775419 |
1.271666 | ... | ... | 228'0 | 0'0 | 228'0 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.742132 |
1.22105 | ... | ... | 218'0 | 0'0 | 218'0 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.709059 |
1.170655 | ... | ... | 208'0 | 0'0 | 208'0 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.676218 |
1.120463 | ... | ... | 198'0 | 0'0 | 198'0 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643569 |
1.070439 | ... | ... | 188'0 | 0'0 | 188'0 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.611084 |
1.020556 | ... | ... | 178'0 | 0'0 | 178'0 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.578774 |
0.970784 | ... | ... | 168'0 | 0'0 | 168'0 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.546634 |
0.921087 | ... | ... | 158'0 | 0'0 | 158'0 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.514619 |
0.871423 | ... | ... | 148'0 | 0'0 | 148'0 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.482733 |
0.821754 | ... | ... | 138'0 | 0'0 | 138'0 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.450949 |
0.772023 | ... | ... | 128'0 | 0'0 | 128'0 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.419254 |
0.728071 | ... | ... | 118'1 | 0'0 | 118'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.387609 |
0.677781 | ... | ... | 108'1 | 0'0 | 108'1 | 11200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.356014 |
0.627217 | ... | ... | 98'1 | 0'0 | 98'1 | 11300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.324403 |
0.57628 | ... | ... | 88'1 | 0'0 | 88'1 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29276 |
0.524832 | ... | ... | 78'1 | 0'0 | 78'1 | 11500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.261041 |
0.472706 | ... | ... | 68'1 | 0'0 | 68'1 | 11600 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.253228 |
0.423891 | ... | ... | 58'2 | 0'0 | 58'2 | 11700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.233885 |
0.37705 | ... | ... | 48'4 | 0'0 | 48'4 | 11800 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | 0.207961 |
0.334037 | ... | ... | 39'0 | 0'0 | 39'0 | 11900 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | 0.203963 |
0.300866 | ... | ... | 30'1 | 0'0 | 30'1 | 12000 | 2'1 | 0'0 | 2'1 | 2'3 | 2'1 | 0.193249 |
0.273614 | ... | ... | 22'0 | 0'0 | 22'0 | 12100 | 4'2 | 0'2 | 4'0 | 4'2 | 3'7 | 0.190563 |
0.213406 | 14'3 | 13'0 | 15'2 | -2'2 | 13'0 | 12200 | 6'0 | -1'2 | 7'2 | 7'4 | 6'0 | 0.153656 |
0.199551 | 9'5 | 7'4 | 9'7 | -2'3 | 7'4 | 12300 | 12'1 | 0'2 | 11'7 | 12'3 | 10'2 | 0.171904 |
0.209781 | 5'4 | 4'4 | 6'0 | -1'3 | 4'5 | 12400 | 18'0 | 0'0 | 18'0 | ... | ... | 0.144288 |
0.215001 | 3'4 | 2'5 | 3'4 | -0'7 | 2'5 | 12500 | 25'4 | 0'0 | 25'4 | ... | ... | 0 |
0.233425 | 1'6 | 1'6 | 2'0 | -0'2 | 1'6 | 12600 | 34'0 | 0'0 | 34'0 | ... | ... | 0 |
0.225771 | 1'0 | 0'6 | 1'1 | -0'3 | 0'6 | 12700 | 43'1 | 0'0 | 43'1 | ... | ... | 0 |
0.262664 | ... | ... | 0'6 | 0'0 | 0'6 | 12800 | 52'6 | 0'0 | 52'6 | ... | ... | 0 |
0.276461 | ... | ... | 0'4 | 0'0 | 0'4 | 12900 | 62'4 | 0'0 | 62'4 | ... | ... | 0 |
0.294759 | ... | ... | 0'3 | 0'0 | 0'3 | 13000 | 72'2 | 0'0 | 72'2 | ... | ... | 0 |
0.306311 | ... | ... | 0'2 | 0'0 | 0'2 | 13100 | 82'2 | 0'0 | 82'2 | ... | ... | 0 |
0.335277 | ... | ... | 0'2 | 0'0 | 0'2 | 13200 | 92'1 | 0'0 | 92'1 | ... | ... | 0 |
0.332218 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 102'1 | 0'0 | 102'1 | ... | ... | 0 |
0.358231 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 112'1 | 0'0 | 112'1 | ... | ... | 0 |
0.383847 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 122'1 | 0'0 | 122'1 | ... | ... | 0 |
0.409057 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 132'0 | 0'0 | 132'0 | ... | ... | 0 |
0.433913 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 142'0 | 0'0 | 142'0 | ... | ... | 0 |
0.458413 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 152'0 | 0'0 | 152'0 | ... | ... | 0 |
0.482588 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 162'0 | 0'0 | 162'0 | ... | ... | 0 |
0.506446 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 172'0 | 0'0 | 172'0 | ... | ... | 0 |
0.530008 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 182'0 | 0'0 | 182'0 | ... | ... | 0 |
0.553286 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 192'0 | 0'0 | 192'0 | ... | ... | 0 |
0.576273 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 202'0 | 0'0 | 202'0 | ... | ... | 0 |
0.599003 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 212'0 | 0'0 | 212'0 | ... | ... | 0 |
0.621485 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 222'0 | 0'0 | 222'0 | ... | ... | 0 |
0.64372 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 232'0 | 0'0 | 232'0 | ... | ... | 0 |
0.665689 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 242'0 | 0'0 | 242'0 | ... | ... | 0 |
0.687434 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 252'0 | 0'0 | 252'0 | ... | ... | 0 |
0.708971 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 262'0 | 0'0 | 262'0 | ... | ... | 0 |
0.730292 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 272'0 | 0'0 | 272'0 | ... | ... | 0 |
0.751379 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 282'0 | 0'0 | 282'0 | ... | ... | 0 |
0.772255 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 292'0 | 0'0 | 292'0 | ... | ... | 0 |
0.792932 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 302'0 | 0'0 | 302'0 | ... | ... | 0 |
0.813425 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 312'0 | 0'0 | 312'0 | ... | ... | 0 |
0.833736 | ... | ... | 0'1 | 0'0 | 0'1 | 15500 | 322'0 | 0'0 | 322'0 | ... | ... | 0 |
0.853838 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 332'0 | 0'0 | 332'0 | ... | ... | 0 |
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.