Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.566145 | ... | ... | 260'4 | 0'0 | 260'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.262524 |
0.532577 | ... | ... | 250'4 | 0'0 | 250'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.248982 |
0.500473 | ... | ... | 240'4 | 0'0 | 240'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.235956 |
0.469706 | ... | ... | 230'4 | 0'0 | 230'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.223407 |
0.440164 | ... | ... | 220'4 | 0'0 | 220'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.211297 |
0.411748 | ... | ... | 210'4 | 0'0 | 210'4 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.216394 |
0.38437 | ... | ... | 200'4 | 0'0 | 200'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.204237 |
0.357951 | ... | ... | 190'4 | 0'0 | 190'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.202943 |
0.33242 | ... | ... | 180'4 | 0'0 | 180'4 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.205621 |
0.307712 | ... | ... | 170'4 | 0'0 | 170'4 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.203916 |
0.283769 | ... | ... | 160'4 | 0'0 | 160'4 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.203632 |
0.260535 | ... | ... | 150'4 | 0'0 | 150'4 | 3500 | 1'5 | 0'0 | 1'5 | ... | ... | 0.200503 |
0.239661 | ... | ... | 140'5 | 0'0 | 140'5 | 3600 | 2'2 | 0'0 | 2'2 | ... | ... | 0.20054 |
0.222693 | ... | ... | 131'0 | 0'0 | 131'0 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | 0.197802 |
0.210781 | ... | ... | 121'6 | 0'0 | 121'6 | 3800 | 4'0 | 0'0 | 4'0 | ... | ... | 0.200001 |
0.202943 | ... | ... | 112'7 | 0'0 | 112'7 | 3900 | 5'2 | 0'0 | 5'2 | ... | ... | 0.200395 |
0.199271 | ... | ... | 104'4 | 0'0 | 104'4 | 4000 | 6'6 | 0'0 | 6'6 | ... | ... | 0.20065 |
0.196183 | ... | ... | 96'3 | 0'0 | 96'3 | 4100 | 8'4 | 0'0 | 8'4 | ... | ... | 0.200602 |
0.19529 | ... | ... | 88'6 | 0'0 | 88'6 | 4200 | 10'6 | 0'0 | 10'6 | ... | ... | 0.202077 |
0.194934 | ... | ... | 81'4 | 0'0 | 81'4 | 4300 | 12'6 | -0'4 | 13'2 | 13'5 | 12'6 | 0.199333 |
0.194852 | ... | ... | 74'5 | 0'0 | 74'5 | 4400 | 16'2 | 0'0 | 16'2 | ... | ... | 0.204426 |
0.196386 | ... | ... | 68'3 | 0'0 | 68'3 | 4500 | 19'5 | 0'0 | 19'5 | ... | ... | 0.206001 |
0.197781 | ... | ... | 62'4 | 0'0 | 62'4 | 4600 | 23'3 | 0'0 | 23'3 | ... | ... | 0.207517 |
0.199731 | ... | ... | 57'1 | 0'0 | 57'1 | 4700 | 27'1 | -0'4 | 27'5 | 27'1 | 27'1 | 0.207001 |
0.201559 | ... | ... | 52'1 | 0'0 | 52'1 | 4800 | 32'3 | 0'0 | 32'3 | ... | ... | 0.212405 |
0.203339 | ... | ... | 47'4 | 0'0 | 47'4 | 4900 | 37'3 | 0'0 | 37'3 | ... | ... | 0.214516 |
0.205146 | ... | ... | 43'2 | 0'0 | 43'2 | 5000 | 42'7 | 0'0 | 42'7 | ... | ... | 0.217354 |
0.207066 | ... | ... | 39'3 | 0'0 | 39'3 | 5100 | 48'5 | 0'0 | 48'5 | ... | ... | 0.219765 |
0.209194 | ... | ... | 35'7 | 0'0 | 35'7 | 5200 | 54'5 | 0'0 | 54'5 | ... | ... | 0.221859 |
0.210406 | ... | ... | 32'4 | 0'0 | 32'4 | 5300 | 61'0 | 0'0 | 61'0 | ... | ... | 0.224347 |
0.212024 | ... | ... | 29'4 | 0'0 | 29'4 | 5400 | 67'5 | 0'0 | 67'5 | ... | ... | 0.226721 |
0.213533 | ... | ... | 26'6 | 0'0 | 26'6 | 5500 | 74'4 | 0'0 | 74'4 | ... | ... | 0.229082 |
0.215032 | ... | ... | 24'2 | 0'0 | 24'2 | 5600 | 81'6 | 0'0 | 81'6 | ... | ... | 0.232169 |
0.216624 | ... | ... | 22'0 | 0'0 | 22'0 | 5700 | 89'1 | 0'0 | 89'1 | ... | ... | 0.234823 |
0.218421 | ... | ... | 20'0 | 0'0 | 20'0 | 5800 | 96'7 | 0'0 | 96'7 | ... | ... | 0.238454 |
0.220549 | ... | ... | 18'2 | 0'0 | 18'2 | 5900 | 104'6 | 0'0 | 104'6 | ... | ... | 0.241859 |
0.22241 | ... | ... | 16'5 | 0'0 | 16'5 | 6000 | 112'7 | 0'0 | 112'7 | ... | ... | 0.245819 |
0.224071 | ... | ... | 15'1 | 0'0 | 15'1 | 6100 | 121'2 | 0'0 | 121'2 | ... | ... | 0.250467 |
0.226405 | ... | ... | 13'7 | 0'0 | 13'7 | 6200 | 129'5 | 0'0 | 129'5 | ... | ... | 0.254452 |
0.227918 | ... | ... | 12'5 | 0'0 | 12'5 | 6300 | 138'2 | 0'0 | 138'2 | ... | ... | 0.259322 |
0.230337 | ... | ... | 11'5 | 0'0 | 11'5 | 6400 | 147'1 | 0'0 | 147'1 | ... | ... | 0.265215 |
0.23204 | ... | ... | 10'5 | 0'0 | 10'5 | 6500 | 156'0 | 0'0 | 156'0 | ... | ... | 0.270662 |
0.233965 | ... | ... | 9'6 | 0'0 | 9'6 | 6600 | 165'0 | 0'0 | 165'0 | ... | ... | 0.276502 |
0.236221 | ... | ... | 9'0 | 0'0 | 9'0 | 6700 | 174'1 | 0'0 | 174'1 | ... | ... | 0.282805 |
0.237869 | ... | ... | 8'2 | 0'0 | 8'2 | 6800 | 183'2 | 0'0 | 183'2 | ... | ... | 0.288788 |
0.239997 | ... | ... | 7'5 | 0'0 | 7'5 | 6900 | 192'5 | 0'0 | 192'5 | ... | ... | 0.296199 |
0.242743 | ... | ... | 7'1 | 0'0 | 7'1 | 7000 | 202'0 | 0'0 | 202'0 | ... | ... | 0.303376 |
0.243805 | ... | ... | 6'4 | 0'0 | 6'4 | 7100 | 211'3 | 0'0 | 211'3 | ... | ... | 0.310333 |
0.245558 | ... | ... | 6'0 | 0'0 | 6'0 | 7200 | 220'7 | 0'0 | 220'7 | ... | ... | 0.31798 |
0.24817 | ... | ... | 5'5 | 0'0 | 5'5 | 7300 | 230'4 | 0'0 | 230'4 | ... | ... | 0.326355 |
0.248965 | ... | ... | 5'1 | 0'0 | 5'1 | 7400 | 240'2 | 0'0 | 240'2 | ... | ... | 0.335484 |
0.250714 | ... | ... | 4'6 | 0'0 | 4'6 | 7500 | 250'0 | 0'0 | 250'0 | ... | ... | 0.344475 |
0.253624 | ... | ... | 4'4 | 0'0 | 4'4 | 7600 | 259'6 | 0'0 | 259'6 | ... | ... | 0.353331 |
0.25458 | ... | ... | 4'1 | 0'0 | 4'1 | 7700 | 269'5 | 0'0 | 269'5 | ... | ... | 0.362974 |
0.256822 | ... | ... | 3'7 | 0'0 | 3'7 | 7800 | 279'4 | 0'0 | 279'4 | ... | ... | 0.372494 |
0.258747 | ... | ... | 3'5 | 0'0 | 3'5 | 7900 | 289'4 | 0'0 | 289'4 | ... | ... | 0.382806 |
0.260343 | ... | ... | 3'3 | 0'0 | 3'3 | 8000 | 299'4 | 0'0 | 299'4 | ... | ... | 0.393 |
0.26159 | ... | ... | 3'1 | 0'0 | 3'1 | 8100 | 309'4 | 0'0 | 309'4 | ... | ... | 0.403078 |
0.264608 | ... | ... | 3'0 | 0'0 | 3'0 | 8200 | 319'4 | 0'0 | 319'4 | ... | ... | 0.413043 |
0.265217 | ... | ... | 2'6 | 0'0 | 2'6 | 8300 | 329'4 | 0'0 | 329'4 | ... | ... | 0.422898 |
0.267776 | ... | ... | 2'5 | 0'0 | 2'5 | 8400 | 339'4 | 0'0 | 339'4 | ... | ... | 0.432647 |
0.267669 | ... | ... | 2'3 | 0'0 | 2'3 | 8500 | 349'4 | 0'0 | 349'4 | ... | ... | 0.442292 |
0.269726 | ... | ... | 2'2 | 0'0 | 2'2 | 8600 | 359'4 | 0'0 | 359'4 | ... | ... | 0.451835 |
0.271566 | ... | ... | 2'1 | 0'0 | 2'1 | 8700 | 369'4 | 0'0 | 369'4 | ... | ... | 0.461279 |
0.272444 | ... | ... | 1'5 | 0'0 | 1'5 | 9000 | 399'4 | 0'0 | 399'4 | ... | ... | 0.489043 |
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.