Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.672599 | ... | ... | 605'4 | 0'0 | 605'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.307159 |
0.640025 | ... | ... | 585'4 | 0'0 | 585'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.293438 |
0.608624 | ... | ... | 565'4 | 0'0 | 565'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.280157 |
0.578314 | ... | ... | 545'4 | 0'0 | 545'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.267282 |
0.54902 | ... | ... | 525'4 | 0'0 | 525'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.254786 |
0.520675 | ... | ... | 505'4 | 0'0 | 505'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.242648 |
0.493217 | ... | ... | 485'4 | 0'0 | 485'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.230843 |
0.466591 | ... | ... | 465'4 | 0'0 | 465'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.235434 |
0.440747 | ... | ... | 445'4 | 0'0 | 445'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.223515 |
0.41564 | ... | ... | 425'4 | 0'0 | 425'4 | 7600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.221843 |
0.391226 | ... | ... | 405'4 | 0'0 | 405'4 | 7800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.217484 |
0.367467 | ... | ... | 385'4 | 0'0 | 385'4 | 8000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.211551 |
0.344328 | ... | ... | 365'4 | 0'0 | 365'4 | 8200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.204581 |
0.321776 | ... | ... | 345'4 | 0'0 | 345'4 | 8400 | 1'0 | 0'0 | 1'0 | ... | ... | 0.20071 |
0.299781 | ... | ... | 325'4 | 0'0 | 325'4 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.191981 |
0.278315 | ... | ... | 305'4 | 0'0 | 305'4 | 8800 | 1'4 | 0'0 | 1'4 | ... | ... | 0.188343 |
0.257352 | ... | ... | 285'4 | 0'0 | 285'4 | 9000 | 1'7 | 0'0 | 1'7 | ... | ... | 0.182886 |
0.236867 | ... | ... | 265'4 | 0'0 | 265'4 | 9200 | 2'4 | 0'0 | 2'4 | ... | ... | 0.179684 |
0.219496 | ... | ... | 245'7 | 0'0 | 245'7 | 9400 | 3'2 | 0'0 | 3'2 | ... | ... | 0.175895 |
0.205777 | ... | ... | 226'6 | 0'0 | 226'6 | 9600 | 4'3 | 0'0 | 4'3 | ... | ... | 0.173741 |
0.195079 | ... | ... | 208'1 | 0'0 | 208'1 | 9800 | 5'7 | 0'0 | 5'7 | ... | ... | 0.172044 |
0.187318 | ... | ... | 190'1 | 0'0 | 190'1 | 10000 | 7'4 | -0'3 | 7'7 | 7'4 | 7'4 | 0.168622 |
0.182141 | ... | ... | 172'7 | 0'0 | 172'7 | 10200 | 10'4 | 0'0 | 10'4 | ... | ... | 0.170478 |
0.178551 | ... | ... | 156'3 | 0'0 | 156'3 | 10400 | 13'6 | 0'0 | 13'6 | ... | ... | 0.170003 |
0.176309 | ... | ... | 140'6 | 0'0 | 140'6 | 10600 | 17'7 | 0'0 | 17'7 | ... | ... | 0.170209 |
0.174798 | ... | ... | 126'0 | 0'0 | 126'0 | 10800 | 22'4 | -0'3 | 22'7 | 22'4 | 22'4 | 0.169308 |
0.174431 | ... | ... | 112'3 | 0'0 | 112'3 | 11000 | 28'7 | 0'0 | 28'7 | ... | ... | 0.171431 |
0.174442 | ... | ... | 99'6 | 0'0 | 99'6 | 11200 | 35'6 | 0'0 | 35'6 | ... | ... | 0.172031 |
0.174682 | ... | ... | 88'1 | 0'0 | 88'1 | 11400 | 43'6 | 0'0 | 43'6 | ... | ... | 0.173117 |
0.17543 | ... | ... | 77'5 | 0'0 | 77'5 | 11600 | 52'6 | 0'0 | 52'6 | ... | ... | 0.174276 |
0.176331 | ... | ... | 68'1 | 0'0 | 68'1 | 11800 | 62'6 | 0'0 | 62'6 | ... | ... | 0.175549 |
0.177451 | ... | ... | 59'5 | 0'0 | 59'5 | 12000 | 73'6 | 0'0 | 73'6 | ... | ... | 0.17702 |
0.178562 | ... | ... | 52'0 | 0'0 | 52'0 | 12200 | 85'5 | 0'0 | 85'5 | ... | ... | 0.178478 |
0.179803 | ... | ... | 45'2 | 0'0 | 45'2 | 12400 | 98'4 | 0'0 | 98'4 | ... | ... | 0.18042 |
0.181347 | ... | ... | 39'3 | 0'0 | 39'3 | 12600 | 112'1 | 0'0 | 112'1 | ... | ... | 0.182351 |
0.177851 | 32'4 | 32'4 | 34'1 | -1'5 | 32'4 | 12800 | 126'4 | 0'0 | 126'4 | ... | ... | 0.184471 |
0.182398 | 29'0 | 29'0 | 29'5 | -0'5 | 29'0 | 13000 | 141'4 | 0'0 | 141'4 | ... | ... | 0.186626 |
0.1862 | ... | ... | 25'6 | 0'0 | 25'6 | 13200 | 157'2 | 0'0 | 157'2 | ... | ... | 0.189441 |
0.188065 | ... | ... | 22'3 | 0'0 | 22'3 | 13400 | 173'4 | 0'0 | 173'4 | ... | ... | 0.192383 |
0.189685 | ... | ... | 19'3 | 0'0 | 19'3 | 13600 | 190'2 | 0'0 | 190'2 | ... | ... | 0.195684 |
0.191719 | ... | ... | 16'7 | 0'0 | 16'7 | 13800 | 207'4 | 0'0 | 207'4 | ... | ... | 0.199612 |
0.193933 | ... | ... | 14'6 | 0'0 | 14'6 | 14000 | 225'1 | 0'0 | 225'1 | ... | ... | 0.203954 |
0.19657 | ... | ... | 13'0 | 0'0 | 13'0 | 14200 | 243'1 | 0'0 | 243'1 | ... | ... | 0.208951 |
0.198666 | ... | ... | 11'3 | 0'0 | 11'3 | 14400 | 261'3 | 0'0 | 261'3 | ... | ... | 0.214287 |
0.20094 | ... | ... | 10'0 | 0'0 | 10'0 | 14600 | 279'7 | 0'0 | 279'7 | ... | ... | 0.220135 |
0.203613 | ... | ... | 8'7 | 0'0 | 8'7 | 14800 | 298'5 | 0'0 | 298'5 | ... | ... | 0.226668 |
0.206143 | ... | ... | 7'7 | 0'0 | 7'7 | 15000 | 317'5 | 0'0 | 317'5 | ... | ... | 0.23405 |
0.208638 | ... | ... | 7'0 | 0'0 | 7'0 | 15200 | 336'6 | 0'0 | 336'6 | ... | ... | 0.241762 |
0.211225 | ... | ... | 6'2 | 0'0 | 6'2 | 15400 | 356'0 | 0'0 | 356'0 | ... | ... | 0.249875 |
0.214052 | ... | ... | 5'5 | 0'0 | 5'5 | 15600 | 375'4 | 0'0 | 375'4 | ... | ... | 0.259136 |
0.216193 | ... | ... | 5'0 | 0'0 | 5'0 | 15800 | 395'0 | 0'0 | 395'0 | ... | ... | 0.268228 |
0.218775 | ... | ... | 4'4 | 0'0 | 4'4 | 16000 | 414'6 | 0'0 | 414'6 | ... | ... | 0.278557 |
0.22072 | ... | ... | 4'0 | 0'0 | 4'0 | 16200 | 434'5 | 0'0 | 434'5 | ... | ... | 0.289449 |
0.223372 | ... | ... | 3'5 | 0'0 | 3'5 | 16400 | 454'4 | 0'0 | 454'4 | ... | ... | 0.30021 |
0.226993 | ... | ... | 3'3 | 0'0 | 3'3 | 16600 | 474'4 | 0'0 | 474'4 | ... | ... | 0.311535 |
0.228637 | ... | ... | 3'0 | 0'0 | 3'0 | 16800 | 494'4 | 0'0 | 494'4 | ... | ... | 0.322731 |
0.231401 | ... | ... | 2'6 | 0'0 | 2'6 | 17000 | 514'4 | 0'0 | 514'4 | ... | ... | 0.333801 |
0.233739 | ... | ... | 2'4 | 0'0 | 2'4 | 17200 | 534'4 | 0'0 | 534'4 | ... | ... | 0.344749 |
0.237634 | ... | ... | 2'3 | 0'0 | 2'3 | 17400 | 554'4 | 0'0 | 554'4 | ... | ... | 0.355576 |
0.239172 | ... | ... | 2'1 | 0'0 | 2'1 | 17600 | 574'4 | 0'0 | 574'4 | ... | ... | 0.366286 |
0.242493 | ... | ... | 2'0 | 0'0 | 2'0 | 17800 | 594'4 | 0'0 | 594'4 | ... | ... | 0.376883 |
0.245563 | ... | ... | 1'7 | 0'0 | 1'7 | 18000 | 614'4 | 0'0 | 614'4 | ... | ... | 0.387367 |
0.248371 | ... | ... | 1'6 | 0'0 | 1'6 | 18200 | 634'4 | 0'0 | 634'4 | ... | ... | 0.397743 |
0.250903 | ... | ... | 1'5 | 0'0 | 1'5 | 18400 | 654'4 | 0'0 | 654'4 | ... | ... | 0.408012 |
0.25314 | ... | ... | 1'4 | 0'0 | 1'4 | 18600 | 674'4 | 0'0 | 674'4 | ... | ... | 0.418177 |
0.255059 | ... | ... | 1'3 | 0'0 | 1'3 | 18800 | 694'4 | 0'0 | 694'4 | ... | ... | 0.42824 |
0.256628 | ... | ... | 1'2 | 0'0 | 1'2 | 19000 | 714'4 | 0'0 | 714'4 | ... | ... | 0.438204 |
0.261386 | ... | ... | 1'2 | 0'0 | 1'2 | 19200 | 734'4 | 0'0 | 734'4 | ... | ... | 0.44807 |
0.262454 | ... | ... | 1'1 | 0'0 | 1'1 | 19400 | 754'4 | 0'0 | 754'4 | ... | ... | 0.457841 |
0.267038 | ... | ... | 1'1 | 0'0 | 1'1 | 19600 | 774'4 | 0'0 | 774'4 | ... | ... | 0.467519 |
0.26755 | ... | ... | 1'0 | 0'0 | 1'0 | 19800 | 794'4 | 0'0 | 794'4 | ... | ... | 0.477106 |
0.283375 | ... | ... | 0'6 | 0'0 | 0'6 | 21000 | 914'4 | 0'0 | 914'4 | ... | ... | 0.532816 |
0.29858 | ... | ... | 0'3 | 0'0 | 0'3 | 23000 | 1114'4 | 0'0 | 1114'4 | ... | ... | 0.619494 |
0.318391 | ... | ... | 0'2 | 0'0 | 0'2 | 25000 | 1314'4 | 0'0 | 1314'4 | ... | ... | 0.69961 |
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.