Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.038616 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.97627 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.916771 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.859825 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.80521 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.752705 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.702125 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.653303 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.606088 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.560346 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.515942 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.47276 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.451596 |
0 | ... | ... | 106'6 | 0'0 | 106'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.430698 |
0 | ... | ... | 101'6 | 0'0 | 101'6 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.410045 |
0 | ... | ... | 96'6 | 0'0 | 96'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.38963 |
0 | ... | ... | 91'6 | 0'0 | 91'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.369444 |
0 | ... | ... | 86'6 | 0'0 | 86'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349465 |
0 | ... | ... | 81'6 | 0'0 | 81'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.329686 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.341398 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.320413 |
0 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.319621 |
0 | ... | ... | 62'0 | 0'0 | 62'0 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.297857 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.290778 |
0 | ... | ... | 52'3 | 0'0 | 52'3 | 3750 | 0'6 | 0'0 | 0'6 | ... | ... | 0.290853 |
0 | ... | ... | 47'4 | 0'0 | 47'4 | 3800 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.27628 |
0.203339 | ... | ... | 42'7 | 0'0 | 42'7 | 3850 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | 0.274586 |
0.221594 | ... | ... | 38'3 | 0'0 | 38'3 | 3900 | 1'6 | 0'0 | 1'6 | ... | ... | 0.272874 |
0.229154 | ... | ... | 34'0 | 0'0 | 34'0 | 3950 | 2'2 | 0'0 | 2'2 | ... | ... | 0.265361 |
0.231202 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 3'0 | -0'1 | 3'1 | 3'2 | 3'0 | 0.261733 |
0.236877 | ... | ... | 25'7 | 0'0 | 25'7 | 4050 | 4'0 | -0'2 | 4'2 | 4'0 | 4'0 | 0.259645 |
0.240449 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 5'1 | -0'3 | 5'4 | 5'4 | 5'1 | 0.254613 |
0.242091 | ... | ... | 18'7 | 0'0 | 18'7 | 4150 | 7'2 | 0'0 | 7'2 | ... | ... | 0.266957 |
0.244636 | 16'0 | 15'7 | 15'7 | 0'0 | 15'7 | 4200 | 8'5 | -0'4 | 9'1 | 9'5 | 8'5 | 0.254843 |
0.242549 | 13'2 | 13'0 | 13'2 | -0'2 | 13'0 | 4250 | 11'0 | -0'4 | 11'4 | 11'5 | 11'0 | 0.258094 |
0.24911 | 11'0 | 10'7 | 10'7 | 0'0 | 10'7 | 4300 | 13'5 | -0'4 | 14'1 | 14'4 | 13'5 | 0.259748 |
0.254127 | 9'0 | 8'7 | 8'7 | 0'1 | 9'0 | 4350 | 17'1 | 0'0 | 17'1 | ... | ... | 0.273356 |
0.252642 | 7'3 | 7'0 | 7'2 | -0'1 | 7'1 | 4400 | 19'7 | -0'4 | 20'3 | 19'7 | 19'7 | 0.264862 |
0.256029 | 5'7 | 5'6 | 5'6 | 0'0 | 5'6 | 4450 | 24'0 | 0'0 | 24'0 | ... | ... | 0.281175 |
0.259707 | 4'7 | 4'4 | 4'5 | 0'0 | 4'5 | 4500 | 27'7 | 0'0 | 27'7 | ... | ... | 0.287322 |
0.26112 | 3'5 | 3'5 | 3'6 | -0'1 | 3'5 | 4550 | 31'7 | 0'0 | 31'7 | ... | ... | 0.291976 |
0.264462 | 2'7 | 2'7 | 3'0 | -0'1 | 2'7 | 4600 | 36'1 | 0'0 | 36'1 | ... | ... | 0.299185 |
0.271585 | ... | ... | 2'3 | 0'0 | 2'3 | 4650 | 40'4 | 0'0 | 40'4 | ... | ... | 0.306468 |
0.274738 | 2'1 | 1'7 | 2'0 | -0'1 | 1'7 | 4700 | 45'0 | 0'0 | 45'0 | ... | ... | 0.314576 |
0.284948 | 1'5 | 1'5 | 1'5 | 0'0 | 1'5 | 4750 | 49'6 | 0'0 | 49'6 | ... | ... | 0.329159 |
0.292763 | ... | ... | 1'3 | 0'0 | 1'3 | 4800 | 54'3 | 0'0 | 54'3 | ... | ... | 0.337063 |
0.297838 | 1'1 | 1'0 | 1'1 | 0'0 | 1'1 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 0.348058 |
0.299544 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4900 | 64'6 | 0'6 | 64'0 | 64'6 | 63'6 | 0.396132 |
0.307222 | ... | ... | 0'6 | 0'0 | 0'6 | 4950 | 68'7 | 0'0 | 68'7 | ... | ... | 0.377679 |
0.312863 | ... | ... | 0'5 | 0'0 | 0'5 | 5000 | 73'6 | 0'0 | 73'6 | ... | ... | 0.391154 |
0.328764 | ... | ... | 0'5 | 0'0 | 0'5 | 5050 | 78'5 | 0'0 | 78'5 | ... | ... | 0.403759 |
0.331191 | ... | ... | 0'4 | 0'0 | 0'4 | 5100 | 83'5 | 0'0 | 83'5 | ... | ... | 0.422746 |
0.346102 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 88'4 | 0'0 | 88'4 | ... | ... | 0.434049 |
0.344426 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 93'4 | 0'0 | 93'4 | ... | ... | 0.452328 |
0.358369 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0.462398 |
0.372091 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 0.48005 |
0.363563 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 0.497472 |
0.376309 | ... | ... | 0'2 | 0'0 | 0'2 | 5400 | 113'3 | 0'0 | 113'3 | ... | ... | 0.514674 |
0.388868 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 0.522914 |
0.401252 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 0.539603 |
0.413467 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 0.556101 |
0.425515 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 0.572415 |
0.4374 | ... | ... | 0'2 | 0'0 | 0'2 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 0.58855 |
0.449134 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 0.604512 |
0.423032 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0.620306 |
0.433756 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 0.635937 |
0.454812 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 0.666728 |
0.475389 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 0.696919 |
0.495503 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 0.726541 |
0.515174 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 0.755621 |
0.53443 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 0.784184 |
0.553283 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 0.812251 |
0.571757 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 0.839845 |
0.589867 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 0.866985 |
0.607624 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 0.893688 |
0.625038 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 0.91997 |
0.642133 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 0.945848 |
0.658924 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 0.971335 |
0.67541 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 0.996446 |
0.691605 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 1.021194 |
0.707523 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 1.045588 |
0.723174 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 1.069643 |
0.738565 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 1.093367 |
0.753698 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 1.116773 |
0.768593 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 1.139868 |
0.783256 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 1.162663 |
0.797693 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 1.185165 |
0.81191 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 1.207383 |
0.825905 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 1.229326 |
0.839692 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 1.251 |
0.85328 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 1.272413 |
0.866674 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 1.293573 |
0.879879 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 1.314485 |
0.892899 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 1.335156 |
0.905735 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 1.355591 |
0.918397 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 1.375798 |
0.93089 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 1.39578 |
0.943219 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 1.415544 |
0.955388 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 1.435096 |
0.967401 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 1.454439 |
0.979259 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 1.473579 |
0.990961 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 1.492521 |
1.002518 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 1.511269 |
1.013934 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 1.529828 |
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.