Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.012278 | ... | ... | 221'4 | 0'0 | 221'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.60278 |
0.950209 | ... | ... | 211'4 | 0'0 | 211'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.56627 |
0.891042 | ... | ... | 201'4 | 0'0 | 201'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.53133 |
0.834503 | ... | ... | 191'4 | 0'0 | 191'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.49782 |
0.780352 | ... | ... | 181'4 | 0'0 | 181'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.465608 |
0.728379 | ... | ... | 171'4 | 0'0 | 171'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.434578 |
0.678395 | ... | ... | 161'4 | 0'0 | 161'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.40463 |
0.630233 | ... | ... | 151'4 | 0'0 | 151'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.375668 |
0.58374 | ... | ... | 141'4 | 0'0 | 141'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.347614 |
0.538779 | ... | ... | 131'4 | 0'0 | 131'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.320382 |
0.495219 | ... | ... | 121'4 | 0'0 | 121'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.293904 |
0.452942 | ... | ... | 111'4 | 0'0 | 111'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.268115 |
0.432248 | ... | ... | 106'4 | 0'0 | 106'4 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.279779 |
0.411832 | ... | ... | 101'4 | 0'0 | 101'4 | 3300 | 0'3 | 0'0 | 0'3 | ... | ... | 0.282708 |
0.396372 | ... | ... | 96'5 | 0'0 | 96'5 | 3350 | 0'3 | 0'0 | 0'3 | ... | ... | 0.268717 |
0.376351 | ... | ... | 91'5 | 0'0 | 91'5 | 3400 | 0'4 | 0'0 | 0'4 | ... | ... | 0.26704 |
0.360922 | ... | ... | 86'6 | 0'0 | 86'6 | 3450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.26281 |
0.345385 | ... | ... | 81'7 | 0'0 | 81'7 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.256781 |
0.329729 | ... | ... | 77'0 | 0'0 | 77'0 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.249383 |
0.317639 | ... | ... | 72'2 | 0'0 | 72'2 | 3600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.246995 |
0.304993 | ... | ... | 67'4 | 0'0 | 67'4 | 3650 | 1'3 | 0'0 | 1'3 | ... | ... | 0.242203 |
0.295016 | ... | ... | 62'7 | 0'0 | 62'7 | 3700 | 1'6 | 0'0 | 1'6 | ... | ... | 0.240012 |
0.287044 | ... | ... | 58'3 | 0'0 | 58'3 | 3750 | 2'2 | 0'0 | 2'2 | ... | ... | 0.239069 |
0.280482 | ... | ... | 54'0 | 0'0 | 54'0 | 3800 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 0.238536 |
0.272346 | ... | ... | 49'5 | 0'0 | 49'5 | 3850 | 3'4 | 0'0 | 3'4 | 3'4 | 3'4 | 0.235098 |
0.267409 | ... | ... | 45'4 | 0'0 | 45'4 | 3900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.231909 |
0.262666 | ... | ... | 41'4 | 0'0 | 41'4 | 3950 | 5'7 | 0'5 | 5'2 | 5'7 | 5'7 | 0.242226 |
0.259877 | ... | ... | 37'6 | 0'0 | 37'6 | 4000 | 6'3 | -0'1 | 6'4 | 6'3 | 6'2 | 0.22921 |
0.258507 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 8'0 | 0'0 | 8'0 | ... | ... | 0.232523 |
0.240322 | 29'6 | 29'6 | 31'0 | -1'2 | 29'6 | 4100 | 10'1 | 0'4 | 9'5 | 10'2 | 10'1 | 0.239691 |
0.25869 | ... | ... | 28'0 | 0'0 | 28'0 | 4150 | 11'5 | 0'0 | 11'5 | ... | ... | 0.234715 |
0.276397 | 26'4 | 26'4 | 25'2 | 1'2 | 26'4 | 4200 | 14'5 | 0'6 | 13'7 | 14'6 | 14'3 | 0.247204 |
0.26173 | ... | ... | 22'6 | 0'0 | 22'6 | 4250 | 16'6 | 0'3 | 16'3 | 16'6 | 16'6 | 0.245003 |
0.24661 | 21'4 | 19'1 | 20'4 | -1'3 | 19'1 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | 0.241828 |
0.264316 | ... | ... | 18'2 | 0'0 | 18'2 | 4350 | 21'6 | 0'0 | 21'6 | ... | ... | 0.242452 |
0.263613 | 16'1 | 16'1 | 16'2 | -0'1 | 16'1 | 4400 | 24'6 | 0'0 | 24'6 | ... | ... | 0.243715 |
0.267102 | ... | ... | 14'4 | 0'0 | 14'4 | 4450 | 27'7 | 0'0 | 27'7 | ... | ... | 0.24411 |
0.281844 | 13'7 | 12'6 | 13'0 | 0'7 | 13'7 | 4500 | 31'3 | 0'0 | 31'3 | ... | ... | 0.247112 |
0.272805 | ... | ... | 11'5 | 0'0 | 11'5 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | 0.249629 |
0.275292 | ... | ... | 10'3 | 0'0 | 10'3 | 4600 | 38'6 | 0'0 | 38'6 | ... | ... | 0.251809 |
0.277733 | ... | ... | 9'2 | 0'0 | 9'2 | 4650 | 42'5 | 0'0 | 42'5 | ... | ... | 0.25381 |
0.282241 | ... | ... | 8'3 | 0'0 | 8'3 | 4700 | 46'4 | 0'0 | 46'4 | ... | ... | 0.253754 |
0.285208 | ... | ... | 7'4 | 0'0 | 7'4 | 4750 | 50'5 | 0'0 | 50'5 | ... | ... | 0.255832 |
0.284394 | 6'4 | 6'4 | 6'6 | -0'2 | 6'4 | 4800 | 54'7 | 0'0 | 54'7 | ... | ... | 0.25836 |
0.288474 | 5'7 | 5'7 | 6'0 | -0'1 | 5'7 | 4850 | 59'1 | 0'0 | 59'1 | ... | ... | 0.25914 |
0.288779 | 5'3 | 5'1 | 5'4 | -0'3 | 5'1 | 4900 | 63'5 | 0'0 | 63'5 | ... | ... | 0.263411 |
0.300231 | ... | ... | 5'0 | 0'0 | 5'0 | 4950 | 68'0 | 0'0 | 68'0 | ... | ... | 0.263439 |
0.300566 | 5'0 | 4'3 | 4'4 | -0'1 | 4'3 | 5000 | 74'2 | 1'5 | 72'5 | 74'2 | 74'2 | 0.305419 |
0.307923 | ... | ... | 4'1 | 0'0 | 4'1 | 5050 | 77'1 | 0'0 | 77'1 | ... | ... | 0.267785 |
0.314615 | 3'7 | 3'7 | 3'6 | 0'1 | 3'7 | 5100 | 81'6 | 0'0 | 81'6 | ... | ... | 0.269585 |
0.317496 | ... | ... | 3'4 | 0'0 | 3'4 | 5150 | 86'4 | 0'0 | 86'4 | ... | ... | 0.274094 |
0.322673 | ... | ... | 3'2 | 0'0 | 3'2 | 5200 | 93'0 | 1'7 | 91'1 | 93'0 | 93'0 | 0.329796 |
0.327131 | ... | ... | 3'0 | 0'0 | 3'0 | 5250 | 95'7 | 0'0 | 95'7 | ... | ... | 0.275373 |
0.327047 | 2'5 | 2'5 | 2'6 | -0'1 | 2'5 | 5300 | 100'6 | 0'0 | 100'6 | ... | ... | 0.28186 |
0.333734 | ... | ... | 2'4 | 0'0 | 2'4 | 5350 | 105'4 | 0'0 | 105'4 | ... | ... | 0.28207 |
0.339993 | 2'3 | 2'3 | 2'3 | 0'0 | 2'3 | 5400 | 110'2 | 0'0 | 110'2 | ... | ... | 0.280669 |
0.345819 | ... | ... | 2'2 | 0'0 | 2'2 | 5450 | 115'1 | 0'0 | 115'1 | ... | ... | 0.2849 |
0.34656 | 2'0 | 2'0 | 2'1 | -0'1 | 2'0 | 5500 | 120'0 | 0'0 | 120'0 | ... | ... | 0.288516 |
0.355472 | ... | ... | 1'6 | 0'0 | 1'6 | 5600 | 129'5 | 0'0 | 129'5 | ... | ... | 0.283276 |
0.368085 | ... | ... | 1'5 | 0'0 | 1'5 | 5700 | 139'3 | 0'0 | 139'3 | ... | ... | 0.281563 |
0.373385 | ... | ... | 1'3 | 0'0 | 1'3 | 5800 | 149'2 | 0'0 | 149'2 | ... | ... | 0.290914 |
0.383273 | ... | ... | 1'2 | 0'0 | 1'2 | 5900 | 159'0 | 0'0 | 159'0 | ... | ... | 0.27432 |
0.391939 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 168'7 | 0'0 | 168'7 | ... | ... | 0.274757 |
0.399301 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 178'6 | 0'0 | 178'6 | ... | ... | 0.268176 |
0.40523 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 188'6 | 0'0 | 188'6 | ... | ... | 0.313111 |
0.409529 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 198'5 | 0'0 | 198'5 | ... | ... | 0.312209 |
0.423273 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 208'5 | 0'0 | 208'5 | ... | ... | 0.348474 |
0.425083 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 218'4 | 0'0 | 218'4 | ... | ... | 0.349821 |
0.437997 | ... | ... | 0'5 | 0'0 | 0'5 | 6600 | 228'4 | 0'0 | 228'4 | ... | ... | 0.381892 |
0.436809 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 238'4 | 0'0 | 238'4 | ... | ... | 0.409357 |
0.448933 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 6800 | 248'4 | 0'0 | 248'4 | ... | ... | 0.434319 |
0.460821 | ... | ... | 0'4 | 0'0 | 0'4 | 6900 | 258'4 | 0'0 | 258'4 | ... | ... | 0.457657 |
0.45512 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 268'4 | 0'0 | 268'4 | ... | ... | 0.479828 |
0.466259 | ... | ... | 0'3 | 0'0 | 0'3 | 7100 | 278'4 | 0'0 | 278'4 | ... | ... | 0.5011 |
0.454417 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 288'4 | 0'0 | 288'4 | ... | ... | 0.52164 |
0.46478 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 298'4 | 0'0 | 298'4 | ... | ... | 0.541569 |
0.474965 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 308'4 | 0'0 | 308'4 | ... | ... | 0.560971 |
0.484973 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 318'4 | 0'0 | 318'4 | ... | ... | 0.579907 |
0.503622 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 378'4 | 0'0 | 378'4 | ... | ... | 0.685916 |
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.