Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.599891 | ... | ... | 242'6 | 0'0 | 242'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.293172 |
0.56445 | ... | ... | 232'6 | 0'0 | 232'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.276949 |
0.530601 | ... | ... | 222'6 | 0'0 | 222'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.261372 |
0.498206 | ... | ... | 212'6 | 0'0 | 212'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.24638 |
0.467142 | ... | ... | 202'6 | 0'0 | 202'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.231928 |
0.4373 | ... | ... | 192'6 | 0'0 | 192'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.236608 |
0.408585 | ... | ... | 182'6 | 0'0 | 182'6 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.222116 |
0.380911 | ... | ... | 172'6 | 0'0 | 172'6 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.208072 |
0.354203 | ... | ... | 162'6 | 0'0 | 162'6 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.205366 |
0.328391 | ... | ... | 152'6 | 0'0 | 152'6 | 3200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.199718 |
0.303413 | ... | ... | 142'6 | 0'0 | 142'6 | 3300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.192326 |
0.279215 | ... | ... | 132'6 | 0'0 | 132'6 | 3400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.188712 |
0.255743 | ... | ... | 122'6 | 0'0 | 122'6 | 3500 | 1'1 | 0'0 | 1'1 | ... | ... | 0.18261 |
0.236501 | ... | ... | 113'0 | 0'0 | 113'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.178014 |
0.220941 | ... | ... | 103'4 | 0'0 | 103'4 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | 0.176226 |
0.213136 | ... | ... | 98'6 | 0'0 | 98'6 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 0.175168 |
0.208332 | ... | ... | 94'2 | 0'0 | 94'2 | 3800 | 3'0 | 0'0 | 3'0 | ... | ... | 0.175229 |
0.203244 | ... | ... | 89'6 | 0'0 | 89'6 | 3850 | 3'5 | 0'0 | 3'5 | ... | ... | 0.175998 |
0.20058 | ... | ... | 85'4 | 0'0 | 85'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.175638 |
0.197383 | ... | ... | 81'2 | 0'0 | 81'2 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 0.175794 |
0.194898 | ... | ... | 77'1 | 0'0 | 77'1 | 4000 | 5'7 | 0'0 | 5'7 | ... | ... | 0.17628 |
0.192971 | ... | ... | 73'1 | 0'0 | 73'1 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 0.176966 |
0.192538 | ... | ... | 69'3 | 0'0 | 69'3 | 4100 | 7'7 | 0'0 | 7'7 | ... | ... | 0.176647 |
0.191322 | ... | ... | 65'5 | 0'0 | 65'5 | 4150 | 9'1 | 0'0 | 9'1 | ... | ... | 0.177569 |
0.19132 | ... | ... | 62'1 | 0'0 | 62'1 | 4200 | 10'5 | 0'0 | 10'5 | ... | ... | 0.179478 |
0.191428 | ... | ... | 58'6 | 0'0 | 58'6 | 4250 | 12'1 | 0'0 | 12'1 | ... | ... | 0.180333 |
0.191614 | ... | ... | 55'4 | 0'0 | 55'4 | 4300 | 13'6 | 0'0 | 13'6 | ... | ... | 0.181166 |
0.192701 | ... | ... | 52'4 | 0'0 | 52'4 | 4350 | 15'5 | 0'0 | 15'5 | ... | ... | 0.182821 |
0.192963 | ... | ... | 49'4 | 0'0 | 49'4 | 4400 | 17'4 | 0'0 | 17'4 | ... | ... | 0.183564 |
0.193264 | ... | ... | 46'5 | 0'0 | 46'5 | 4450 | 19'5 | 0'0 | 19'5 | ... | ... | 0.18508 |
0.194377 | ... | ... | 44'0 | 0'0 | 44'0 | 4500 | 21'6 | 0'0 | 21'6 | ... | ... | 0.185761 |
0.195497 | ... | ... | 41'4 | 0'0 | 41'4 | 4550 | 24'1 | 0'0 | 24'1 | ... | ... | 0.187195 |
0.19589 | ... | ... | 39'0 | 0'0 | 39'0 | 4600 | 26'5 | 0'0 | 26'5 | ... | ... | 0.188607 |
0.197076 | ... | ... | 36'6 | 0'0 | 36'6 | 4650 | 29'1 | 0'0 | 29'1 | ... | ... | 0.189278 |
0.197579 | ... | ... | 34'4 | 0'0 | 34'4 | 4700 | 31'7 | 0'0 | 31'7 | ... | ... | 0.190716 |
0.19816 | ... | ... | 32'3 | 0'0 | 32'3 | 4750 | 34'5 | 0'0 | 34'5 | ... | ... | 0.191466 |
0.199563 | ... | ... | 30'4 | 0'0 | 30'4 | 4800 | 37'4 | 0'0 | 37'4 | ... | ... | 0.192286 |
0.200349 | ... | ... | 28'5 | 0'0 | 28'5 | 4850 | 40'4 | 0'0 | 40'4 | ... | ... | 0.193197 |
0.20127 | ... | ... | 26'7 | 0'0 | 26'7 | 4900 | 43'5 | 0'0 | 43'5 | ... | ... | 0.194223 |
0.20161 | ... | ... | 25'1 | 0'0 | 25'1 | 4950 | 46'7 | 0'0 | 46'7 | ... | ... | 0.195389 |
0.20287 | ... | ... | 23'5 | 0'0 | 23'5 | 5000 | 50'1 | 0'0 | 50'1 | ... | ... | 0.19598 |
0.203592 | ... | ... | 22'1 | 0'0 | 22'1 | 5050 | 53'5 | 0'0 | 53'5 | ... | ... | 0.197515 |
0.204546 | ... | ... | 20'6 | 0'0 | 20'6 | 5100 | 57'1 | 0'0 | 57'1 | ... | ... | 0.198524 |
0.204988 | ... | ... | 19'3 | 0'0 | 19'3 | 5150 | 60'5 | 0'0 | 60'5 | ... | ... | 0.199008 |
0.205709 | ... | ... | 18'1 | 0'0 | 18'1 | 5200 | 64'3 | 0'0 | 64'3 | ... | ... | 0.200562 |
0.206749 | ... | ... | 17'0 | 0'0 | 17'0 | 5250 | 68'1 | 0'0 | 68'1 | ... | ... | 0.201648 |
0.208153 | ... | ... | 16'0 | 0'0 | 16'0 | 5300 | 72'0 | 0'0 | 72'0 | ... | ... | 0.203097 |
0.209127 | ... | ... | 15'0 | 0'0 | 15'0 | 5350 | 75'7 | 0'0 | 75'7 | ... | ... | 0.204109 |
0.210533 | ... | ... | 14'1 | 0'0 | 14'1 | 5400 | 79'7 | 0'0 | 79'7 | ... | ... | 0.205556 |
0.21154 | ... | ... | 13'2 | 0'0 | 13'2 | 5450 | 83'7 | 0'0 | 83'7 | ... | ... | 0.206598 |
0.213055 | ... | ... | 12'4 | 0'0 | 12'4 | 5500 | 88'0 | 0'0 | 88'0 | ... | ... | 0.208153 |
0.214205 | ... | ... | 11'6 | 0'0 | 11'6 | 5550 | 92'2 | 0'0 | 92'2 | ... | ... | 0.210292 |
0.214985 | ... | ... | 11'0 | 0'0 | 11'0 | 5600 | 96'4 | 0'0 | 96'4 | ... | ... | 0.212111 |
0 | ... | ... | ... | ... | ... | 5650 | ... | ... | ... | ... | ... | 0 |
0.218465 | ... | ... | 9'7 | 0'0 | 9'7 | 5700 | 105'1 | 0'0 | 105'1 | ... | ... | 0.215813 |
0.220717 | ... | ... | 8'6 | 0'0 | 8'6 | 5800 | 113'7 | 0'0 | 113'7 | ... | ... | 0.219403 |
0.223993 | ... | ... | 7'7 | 0'0 | 7'7 | 5900 | 122'7 | 0'0 | 122'7 | ... | ... | 0.224195 |
0.2262 | ... | ... | 7'0 | 0'0 | 7'0 | 6000 | 131'7 | 0'0 | 131'7 | ... | ... | 0.22811 |
0.22991 | ... | ... | 6'3 | 0'0 | 6'3 | 6100 | 141'1 | 0'0 | 141'1 | ... | ... | 0.233714 |
0.232769 | ... | ... | 5'6 | 0'0 | 5'6 | 6200 | 150'4 | 0'0 | 150'4 | ... | ... | 0.240033 |
0.236225 | ... | ... | 5'2 | 0'0 | 5'2 | 6300 | 159'7 | 0'0 | 159'7 | ... | ... | 0.245856 |
0.23893 | ... | ... | 4'6 | 0'0 | 4'6 | 6400 | 169'3 | 0'0 | 169'3 | ... | ... | 0.252644 |
0.242535 | ... | ... | 4'3 | 0'0 | 4'3 | 6500 | 178'7 | 0'0 | 178'7 | ... | ... | 0.25907 |
0.245522 | ... | ... | 4'0 | 0'0 | 4'0 | 6600 | 188'4 | 0'0 | 188'4 | ... | ... | 0.266683 |
0.247858 | ... | ... | 3'5 | 0'0 | 3'5 | 6700 | 198'2 | 0'0 | 198'2 | ... | ... | 0.275606 |
0.251545 | ... | ... | 3'3 | 0'0 | 3'3 | 6800 | 208'0 | 0'0 | 208'0 | ... | ... | 0.284346 |
0.25476 | ... | ... | 3'1 | 0'0 | 3'1 | 6900 | 217'6 | 0'0 | 217'6 | ... | ... | 0.292913 |
0.257481 | ... | ... | 2'7 | 0'0 | 2'7 | 7000 | 227'5 | 0'0 | 227'5 | ... | ... | 0.302909 |
0.259682 | ... | ... | 2'5 | 0'0 | 2'5 | 7100 | 237'4 | 0'0 | 237'4 | ... | ... | 0.312763 |
0.263914 | ... | ... | 2'4 | 0'0 | 2'4 | 7200 | 247'3 | 0'0 | 247'3 | ... | ... | 0.322481 |
0.267861 | ... | ... | 2'3 | 0'0 | 2'3 | 7300 | 257'2 | 0'0 | 257'2 | ... | ... | 0.332065 |
0.268674 | ... | ... | 2'1 | 0'0 | 2'1 | 7400 | 267'2 | 0'0 | 267'2 | ... | ... | 0.343096 |
0.271895 | ... | ... | 2'0 | 0'0 | 2'0 | 7500 | 277'2 | 0'0 | 277'2 | ... | ... | 0.353986 |
0.299519 | ... | ... | 1'1 | 0'0 | 1'1 | 8500 | 377'2 | 0'0 | 377'2 | ... | ... | 0.455915 |
0.318615 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 477'2 | 0'0 | 477'2 | ... | ... | 0.547261 |
0.328857 | ... | ... | 0'4 | 0'0 | 0'4 | 10000 | 527'2 | 0'0 | 527'2 | ... | ... | 0.589689 |
0.346652 | ... | ... | 0'4 | 0'0 | 0'4 | 10500 | 577'2 | 0'0 | 577'2 | ... | ... | 0.63025 |
0.351819 | ... | ... | 0'3 | 0'0 | 0'3 | 11000 | 627'2 | 0'0 | 627'2 | ... | ... | 0.669123 |
0.351977 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 677'2 | 0'0 | 677'2 | ... | ... | 0.706465 |
0.366284 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 727'2 | 0'0 | 727'2 | ... | ... | 0.742409 |
0.368072 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 827'2 | 0'0 | 827'2 | ... | ... | 0.810566 |
0.391277 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 927'2 | 0'0 | 927'2 | ... | ... | 0.874375 |
0.412661 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1027'2 | 0'0 | 1027'2 | ... | ... | 0.934453 |
0.499832 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1527'2 | 0'0 | 1527'2 | ... | ... | 1.193389 |
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.