Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.576763 | ... | ... | 242'6 | 0'0 | 242'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.294098 |
0.54193 | ... | ... | 232'6 | 0'0 | 232'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.27788 |
0.508653 | ... | ... | 222'6 | 0'0 | 222'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.262307 |
0.476796 | ... | ... | 212'6 | 0'0 | 212'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.247322 |
0.446242 | ... | ... | 202'6 | 0'0 | 202'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.232875 |
0.416885 | ... | ... | 192'6 | 0'0 | 192'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.23762 |
0.388633 | ... | ... | 182'6 | 0'0 | 182'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.223136 |
0.361403 | ... | ... | 172'6 | 0'0 | 172'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.2091 |
0.335122 | ... | ... | 162'6 | 0'0 | 162'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.206443 |
0.309724 | ... | ... | 152'6 | 0'0 | 152'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.200838 |
0.285149 | ... | ... | 142'6 | 0'0 | 142'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.193484 |
0.261344 | ... | ... | 132'6 | 0'0 | 132'6 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.189929 |
0.23826 | ... | ... | 122'6 | 0'0 | 122'6 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | 0.18388 |
0.219919 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.17935 |
0.2057 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | 0.177649 |
0.198534 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 0.176637 |
0.194691 | ... | ... | 94'2 | 0'0 | 94'2 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | 0.176752 |
0.190469 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 3'5 | 0'0 | 3'5 | ... | ... | 0.177582 |
0.188822 | ... | ... | 85'4 | 0'0 | 85'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.177279 |
0.1865 | ... | ... | 81'2 | 0'0 | 81'2 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 0.1775 |
0.184852 | ... | ... | 77'1 | 0'0 | 77'1 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | 0.178054 |
0.183709 | ... | ... | 73'1 | 0'0 | 73'1 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 0.178813 |
0.184036 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | 0.178566 |
0.183463 | ... | ... | 65'5 | 0'0 | 65'5 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | 0.179571 |
0.184065 | ... | ... | 62'1 | 0'0 | 62'1 | 4200 | 10'5 | 0'0 | 10'5 | ... | ... | 0.181569 |
0.184707 | ... | ... | 58'6 | 0'0 | 58'6 | 4250 | 12'1 | 0'0 | 12'1 | ... | ... | 0.182515 |
0.185367 | ... | ... | 55'4 | 0'0 | 55'4 | 4300 | 13'6 | 0'0 | 13'6 | ... | ... | 0.183442 |
0.186883 | ... | ... | 52'4 | 0'0 | 52'4 | 4350 | 15'5 | 0'0 | 15'5 | ... | ... | 0.185199 |
0.187516 | ... | ... | 49'4 | 0'0 | 49'4 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | 0.186045 |
0.18815 | ... | ... | 46'5 | 0'0 | 46'5 | 4450 | 19'5 | 0'0 | 19'5 | ... | ... | 0.187673 |
0.189564 | ... | ... | 44'0 | 0'0 | 44'0 | 4500 | 21'6 | 0'0 | 21'6 | ... | ... | 0.188469 |
0.190954 | ... | ... | 41'4 | 0'0 | 41'4 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | 0.190025 |
0.191587 | ... | ... | 39'0 | 0'0 | 39'0 | 4600 | 26'5 | 0'0 | 26'5 | ... | ... | 0.191564 |
0.192991 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 29'1 | 0'0 | 29'1 | ... | ... | 0.192368 |
0.193692 | ... | ... | 34'4 | 0'0 | 34'4 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | 0.193946 |
0.194454 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | 0.194843 |
0.196019 | ... | ... | 30'4 | 0'0 | 30'4 | 4800 | 37'4 | 0'0 | 37'4 | ... | ... | 0.195818 |
0.196955 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 40'4 | 0'0 | 40'4 | ... | ... | 0.196892 |
0.198013 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | 0.198087 |
0.198482 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 46'7 | 0'0 | 46'7 | ... | ... | 0.199431 |
0.199856 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 50'1 | 0'0 | 50'1 | ... | ... | 0.200212 |
0.200686 | ... | ... | 22'1 | 0'0 | 22'1 | 5050 | 53'5 | 0'0 | 53'5 | ... | ... | 0.201939 |
0.201739 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | 0.203153 |
0.202276 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 60'5 | 0'0 | 60'5 | ... | ... | 0.20386 |
0.203084 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 64'3 | 0'0 | 64'3 | ... | ... | 0.205632 |
0.204203 | ... | ... | 17'0 | 0'0 | 17'0 | 5250 | 68'1 | 0'0 | 68'1 | ... | ... | 0.206953 |
0.205679 | ... | ... | 16'0 | 0'0 | 16'0 | 5300 | 72'0 | 0'0 | 72'0 | ... | ... | 0.208641 |
0.206723 | ... | ... | 15'0 | 0'0 | 15'0 | 5350 | 75'7 | 0'0 | 75'7 | ... | ... | 0.209911 |
0.208191 | ... | ... | 14'1 | 0'0 | 14'1 | 5400 | 79'7 | 0'0 | 79'7 | ... | ... | 0.211616 |
0.209259 | ... | ... | 13'2 | 0'0 | 13'2 | 5450 | 83'7 | 0'0 | 83'7 | ... | ... | 0.212937 |
0.210827 | ... | ... | 12'4 | 0'0 | 12'4 | 5500 | 88'0 | 0'0 | 88'0 | ... | ... | 0.21477 |
0.212031 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 92'2 | 0'0 | 92'2 | ... | ... | 0.217176 |
0.212862 | ... | ... | 11'0 | 0'0 | 11'0 | 5600 | 96'4 | 0'0 | 96'4 | ... | ... | 0.21928 |
0 | ... | ... | ... | ... | ... | 5650 | ... | ... | ... | ... | ... | 0 |
0.216427 | ... | ... | 9'7 | 0'0 | 9'7 | 5700 | 105'1 | 0'0 | 105'1 | ... | ... | 0.223572 |
0.21876 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 113'7 | 0'0 | 113'7 | ... | ... | 0.227788 |
0.222104 | ... | ... | 7'7 | 0'0 | 7'7 | 5900 | 122'7 | 0'0 | 122'7 | ... | ... | 0.23317 |
0.224377 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 131'7 | 0'0 | 131'7 | ... | ... | 0.237742 |
0.22814 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 141'1 | 0'0 | 141'1 | ... | ... | 0.243908 |
0.23105 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 150'4 | 0'0 | 150'4 | ... | ... | 0.250735 |
0.23455 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'7 | 0'0 | 159'7 | ... | ... | 0.257091 |
0.237298 | ... | ... | 4'6 | 0'0 | 4'6 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | 0.264324 |
0.240939 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'7 | 0'0 | 178'7 | ... | ... | 0.271205 |
0.243961 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'4 | 0'0 | 188'4 | ... | ... | 0.279151 |
0.246332 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 198'2 | 0'0 | 198'2 | ... | ... | 0.288264 |
0.250046 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 208'0 | 0'0 | 208'0 | ... | ... | 0.297183 |
0.253287 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'6 | 0'0 | 217'6 | ... | ... | 0.30592 |
0.256035 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'5 | 0'0 | 227'5 | ... | ... | 0.315938 |
0.258263 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 237'4 | 0'0 | 237'4 | ... | ... | 0.325807 |
0.262512 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 247'3 | 0'0 | 247'3 | ... | ... | 0.335533 |
0.266475 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 257'2 | 0'0 | 257'2 | ... | ... | 0.345121 |
0.267315 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 267'2 | 0'0 | 267'2 | ... | ... | 0.356028 |
0.270553 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 277'2 | 0'0 | 277'2 | ... | ... | 0.366798 |
0.29831 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 377'2 | 0'0 | 377'2 | ... | ... | 0.467706 |
0.317507 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 477'2 | 0'0 | 477'2 | ... | ... | 0.558254 |
0.327782 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 527'2 | 0'0 | 527'2 | ... | ... | 0.600339 |
0.345584 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 577'2 | 0'0 | 577'2 | ... | ... | 0.640586 |
0.350787 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 627'2 | 0'0 | 627'2 | ... | ... | 0.679171 |
0.350989 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 677'2 | 0'0 | 677'2 | ... | ... | 0.716246 |
0.365299 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 727'2 | 0'0 | 727'2 | ... | ... | 0.751943 |
0.367152 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 827'2 | 0'0 | 827'2 | ... | ... | 0.819651 |
0.390361 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 927'2 | 0'0 | 927'2 | ... | ... | 0.883065 |
0.411749 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1027'2 | 0'0 | 1027'2 | ... | ... | 0.942792 |
0.498934 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1527'2 | 0'0 | 1527'2 | ... | ... | 1.200403 |
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.