Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.613026 | ... | ... | 619'4 | 0'0 | 619'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.256584 |
0.583556 | ... | ... | 599'4 | 0'0 | 599'4 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.262655 |
0.555168 | ... | ... | 579'4 | 0'0 | 579'4 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.251046 |
0.527784 | ... | ... | 559'4 | 0'0 | 559'4 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.239796 |
0.501334 | ... | ... | 539'4 | 0'0 | 539'4 | 6600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.23924 |
0.475755 | ... | ... | 519'4 | 0'0 | 519'4 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.228211 |
0.45099 | ... | ... | 499'4 | 0'0 | 499'4 | 7000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.224946 |
0.426986 | ... | ... | 479'4 | 0'0 | 479'4 | 7200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.220181 |
0.403697 | ... | ... | 459'4 | 0'0 | 459'4 | 7400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.21444 |
0.38108 | ... | ... | 439'4 | 0'0 | 439'4 | 7600 | 0'7 | 0'0 | 0'7 | ... | ... | 0.208024 |
0.359096 | ... | ... | 419'4 | 0'0 | 419'4 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.201118 |
0.33771 | ... | ... | 399'4 | 0'0 | 399'4 | 8000 | 1'1 | 0'0 | 1'1 | ... | ... | 0.193842 |
0.316888 | ... | ... | 379'4 | 0'0 | 379'4 | 8200 | 1'2 | 0'0 | 1'2 | ... | ... | 0.186281 |
0.296599 | ... | ... | 359'4 | 0'0 | 359'4 | 8400 | 1'4 | 0'0 | 1'4 | ... | ... | 0.180952 |
0.276817 | ... | ... | 339'4 | 0'0 | 339'4 | 8600 | 1'7 | 0'0 | 1'7 | ... | ... | 0.176902 |
0.257515 | ... | ... | 319'4 | 0'0 | 319'4 | 8800 | 2'3 | 0'0 | 2'3 | ... | ... | 0.17341 |
0.238669 | ... | ... | 299'4 | 0'0 | 299'4 | 9000 | 3'0 | 0'0 | 3'0 | ... | ... | 0.170022 |
0.22092 | ... | ... | 279'5 | 0'0 | 279'5 | 9200 | 3'6 | 0'0 | 3'6 | ... | ... | 0.166476 |
0.204863 | ... | ... | 260'0 | 0'0 | 260'0 | 9400 | 4'6 | 0'0 | 4'6 | ... | ... | 0.163606 |
0.192236 | ... | ... | 241'0 | 0'0 | 241'0 | 9600 | 6'0 | 0'0 | 6'0 | ... | ... | 0.160904 |
0.18199 | ... | ... | 222'4 | 0'0 | 222'4 | 9800 | 7'5 | 0'0 | 7'5 | ... | ... | 0.158775 |
0.174185 | ... | ... | 204'5 | 0'0 | 204'5 | 10000 | 9'7 | 0'0 | 9'7 | ... | ... | 0.157957 |
0.168676 | ... | ... | 187'4 | 0'0 | 187'4 | 10200 | 12'5 | 0'0 | 12'5 | ... | ... | 0.157189 |
0.164764 | ... | ... | 171'1 | 0'0 | 171'1 | 10400 | 16'0 | 0'0 | 16'0 | ... | ... | 0.156685 |
0.162285 | ... | ... | 155'5 | 0'0 | 155'5 | 10600 | 20'1 | 0'0 | 20'1 | ... | ... | 0.156575 |
0.160729 | ... | ... | 141'0 | 0'0 | 141'0 | 10800 | 25'0 | 0'0 | 25'0 | ... | ... | 0.156586 |
0.159751 | ... | ... | 127'2 | 0'0 | 127'2 | 11000 | 30'6 | 0'0 | 30'6 | ... | ... | 0.156905 |
0.159444 | ... | ... | 114'4 | 0'0 | 114'4 | 11200 | 37'3 | 0'0 | 37'3 | ... | ... | 0.157382 |
0.15903 | ... | ... | 102'4 | 0'0 | 102'4 | 11400 | 45'0 | 0'0 | 45'0 | ... | ... | 0.158241 |
0.159343 | ... | ... | 91'5 | 0'0 | 91'5 | 11600 | 53'3 | 0'0 | 53'3 | ... | ... | 0.158845 |
0.159747 | ... | ... | 81'5 | 0'0 | 81'5 | 11800 | 62'6 | 0'0 | 62'6 | ... | ... | 0.159797 |
0.159988 | ... | ... | 72'3 | 0'0 | 72'3 | 12000 | 72'7 | 0'0 | 72'7 | ... | ... | 0.160565 |
0.160666 | ... | ... | 64'1 | 0'0 | 64'1 | 12200 | 84'0 | 0'0 | 84'0 | ... | ... | 0.161767 |
0.161297 | ... | ... | 56'5 | 0'0 | 56'5 | 12400 | 95'7 | 0'0 | 95'7 | ... | ... | 0.162937 |
0.162251 | ... | ... | 50'0 | 0'0 | 50'0 | 12600 | 108'4 | 0'0 | 108'4 | ... | ... | 0.164176 |
0.163074 | ... | ... | 44'0 | 0'0 | 44'0 | 12800 | 122'0 | 0'0 | 122'0 | ... | ... | 0.16589 |
0.164171 | ... | ... | 38'6 | 0'0 | 38'6 | 13000 | 136'1 | 0'0 | 136'1 | ... | ... | 0.167652 |
0.165074 | ... | ... | 34'0 | 0'0 | 34'0 | 13200 | 150'7 | 0'0 | 150'7 | ... | ... | 0.169599 |
0.166544 | ... | ... | 30'0 | 0'0 | 30'0 | 13400 | 166'2 | 0'0 | 166'2 | ... | ... | 0.171894 |
0.16777 | ... | ... | 26'3 | 0'0 | 26'3 | 13600 | 182'2 | 0'0 | 182'2 | ... | ... | 0.174719 |
0.169215 | ... | ... | 23'2 | 0'0 | 23'2 | 13800 | 198'6 | 0'0 | 198'6 | ... | ... | 0.177934 |
0.17067 | ... | ... | 20'4 | 0'0 | 20'4 | 14000 | 215'5 | 0'0 | 215'5 | ... | ... | 0.181351 |
0.172688 | ... | ... | 18'2 | 0'0 | 18'2 | 14200 | 232'7 | 0'0 | 232'7 | ... | ... | 0.185119 |
0.17419 | ... | ... | 16'1 | 0'0 | 16'1 | 14400 | 250'5 | 0'0 | 250'5 | ... | ... | 0.189801 |
0.176138 | ... | ... | 14'3 | 0'0 | 14'3 | 14600 | 268'5 | 0'0 | 268'5 | ... | ... | 0.194765 |
0.178244 | ... | ... | 12'7 | 0'0 | 12'7 | 14800 | 286'7 | 0'0 | 286'7 | ... | ... | 0.200123 |
0.180114 | ... | ... | 11'4 | 0'0 | 11'4 | 15000 | 305'3 | 0'0 | 305'3 | ... | ... | 0.205982 |
0.181801 | ... | ... | 10'2 | 0'0 | 10'2 | 15200 | 324'1 | 0'0 | 324'1 | ... | ... | 0.212442 |
0.183991 | ... | ... | 9'2 | 0'0 | 9'2 | 15400 | 343'1 | 0'0 | 343'1 | ... | ... | 0.219591 |
0.186224 | ... | ... | 8'3 | 0'0 | 8'3 | 15600 | 362'3 | 0'0 | 362'3 | ... | ... | 0.227497 |
0.187875 | ... | ... | 7'4 | 0'0 | 7'4 | 15800 | 381'5 | 0'0 | 381'5 | ... | ... | 0.235242 |
0.190439 | ... | ... | 6'7 | 0'0 | 6'7 | 16000 | 401'1 | 0'0 | 401'1 | ... | ... | 0.243816 |
0.192543 | ... | ... | 6'2 | 0'0 | 6'2 | 16200 | 420'6 | 0'0 | 420'6 | ... | ... | 0.252754 |
0.19415 | ... | ... | 5'5 | 0'0 | 5'5 | 16400 | 440'5 | 0'0 | 440'5 | ... | ... | 0.262557 |
0.19617 | ... | ... | 5'1 | 0'0 | 5'1 | 16600 | 460'4 | 0'0 | 460'4 | ... | ... | 0.272245 |
0.198757 | ... | ... | 4'6 | 0'0 | 4'6 | 16800 | 480'4 | 0'0 | 480'4 | ... | ... | 0.282308 |
0.199917 | ... | ... | 4'2 | 0'0 | 4'2 | 17000 | 500'4 | 0'0 | 500'4 | ... | ... | 0.29226 |
0.202885 | ... | ... | 4'0 | 0'0 | 4'0 | 17200 | 520'4 | 0'0 | 520'4 | ... | ... | 0.302102 |
0.204373 | ... | ... | 3'5 | 0'0 | 3'5 | 17400 | 540'4 | 0'0 | 540'4 | ... | ... | 0.311837 |
0.206757 | ... | ... | 3'3 | 0'0 | 3'3 | 17600 | 560'4 | 0'0 | 560'4 | ... | ... | 0.321468 |
0.208861 | ... | ... | 3'1 | 0'0 | 3'1 | 17800 | 580'4 | 0'0 | 580'4 | ... | ... | 0.330997 |
0.210666 | ... | ... | 2'7 | 0'0 | 2'7 | 18000 | 600'4 | 0'0 | 600'4 | ... | ... | 0.340427 |
0.212146 | ... | ... | 2'5 | 0'0 | 2'5 | 18200 | 620'4 | 0'0 | 620'4 | ... | ... | 0.34976 |
0.21498 | ... | ... | 2'4 | 0'0 | 2'4 | 18400 | 640'4 | 0'0 | 640'4 | ... | ... | 0.358999 |
0.217646 | ... | ... | 2'3 | 0'0 | 2'3 | 18600 | 660'4 | 0'0 | 660'4 | ... | ... | 0.368145 |
0.218258 | ... | ... | 2'1 | 0'0 | 2'1 | 18800 | 680'4 | 0'0 | 680'4 | ... | ... | 0.377201 |
0.220476 | ... | ... | 2'0 | 0'0 | 2'0 | 19000 | 700'4 | 0'0 | 700'4 | ... | ... | 0.386168 |
0.2225 | ... | ... | 1'7 | 0'0 | 1'7 | 19200 | 720'4 | 0'0 | 720'4 | ... | ... | 0.395049 |
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.