Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.748341 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.4024 |
0.702888 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.378842 |
0.659518 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.356256 |
0.618042 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.334553 |
0.578296 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.31366 |
0.540134 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.293502 |
0.503426 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.274024 |
0.468057 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.277728 |
0.433924 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.258076 |
0.400933 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.238976 |
0.368996 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.233345 |
0.338037 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.224042 |
0.307979 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.219336 |
0.284138 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.210496 |
0.274833 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.209512 |
0.265354 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.207015 |
0.255703 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.206697 |
0.25021 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.20473 |
0.24407 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.204061 |
0.237339 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'3 | 0'0 | 3'3 | ... | ... | 0.204121 |
0.2336 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | 0.202513 |
0.230572 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | 0.205066 |
0.228041 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | 0.203912 |
0.240056 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'0 | 0'0 | 7'0 | 7'2 | 6'7 | 0.204428 |
0.226563 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | 0.204745 |
0.22582 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 9'6 | 0'0 | 9'6 | ... | ... | 0.206162 |
0.226238 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | 0.208443 |
0.22764 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 13'0 | -0'3 | 13'3 | 13'0 | 13'0 | 0.206667 |
0.228772 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | 0.212799 |
0.230775 | ... | ... | 35'6 | 0'0 | 35'6 | 4300 | 17'6 | 0'0 | 17'6 | ... | ... | 0.21492 |
0.231438 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | 0.223197 |
0.232993 | ... | ... | 30'6 | 0'0 | 30'6 | 4400 | 23'2 | 0'5 | 22'5 | 23'5 | 22'0 | 0.223483 |
0.233318 | ... | ... | 28'3 | 0'0 | 28'3 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | 0.219347 |
0.243 | 27'2 | 27'0 | 26'2 | 1'0 | 27'2 | 4500 | 29'2 | 1'2 | 28'0 | 29'2 | 29'0 | 0.230874 |
0.245215 | 25'3 | 25'3 | 24'2 | 1'1 | 25'3 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | 0.22012 |
0.229432 | 21'4 | 21'4 | 22'3 | -0'7 | 21'4 | 4600 | 34'0 | 0'0 | 34'0 | ... | ... | 0.222937 |
0.23901 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | 0.22464 |
0.234746 | 20'0 | 18'3 | 19'1 | -0'5 | 18'4 | 4700 | 41'7 | 1'2 | 40'5 | 41'7 | 41'7 | 0.237194 |
0.242503 | ... | ... | 17'6 | 0'0 | 17'6 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | 0.228103 |
0.25063 | 17'1 | 17'0 | 16'3 | 0'6 | 17'1 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | 0.228863 |
0.24556 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | 0.230936 |
0.247493 | ... | ... | 14'0 | 0'0 | 14'0 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | 0.232101 |
0.248595 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | 0.233576 |
0.256296 | 12'4 | 12'4 | 12'0 | 0'4 | 12'4 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | 0.235458 |
0.252086 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | 0.236528 |
0.254678 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | 0.238139 |
0.253849 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | 0.240425 |
0.259301 | ... | ... | 8'7 | 0'0 | 8'7 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | 0.242029 |
0.261401 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | 0.244495 |
0.262895 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | 0.246359 |
0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
0.267304 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | 0.249961 |
0.27314 | ... | ... | 5'7 | 0'0 | 5'7 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | 0.255062 |
0.277236 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | 0.260378 |
0.281574 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | 0.266332 |
0.286535 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | 0.270871 |
0.287537 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | 0.276659 |
0.297455 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | 0.28427 |
0.301162 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | 0.291121 |
0.306714 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | 0.300529 |
0.311378 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | 0.309523 |
0.315094 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | 0.31812 |
0.3217 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | 0.329974 |
0.323616 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | 0.337958 |
0.328899 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | 0.353084 |
0.333601 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | 0.364356 |
0.337692 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | 0.37545 |
0.351687 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | 0.390014 |
0.343862 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | 0.404349 |
0.352198 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | 0.418467 |
0.353883 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | 0.432377 |
0.354669 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | 0.446086 |
0.362352 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | 0.459604 |
0.361827 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | 0.472936 |
0.369133 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | 0.48609 |
0.376316 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | 0.499071 |
0.373984 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | 0.511886 |
0.390331 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | 0.524539 |
0.38297 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | 0.549379 |
0.39564 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | 0.573628 |
0.401834 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | 0.585541 |
0.407936 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | 0.597319 |
0.399856 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | 0.608964 |
0.416965 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | 0.64314 |
0.42457 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | 0.697749 |
0.449108 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | 0.749702 |
0.461867 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | 0.846708 |
0.500294 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | 0.935914 |
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.