Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.610153 | ... | ... | 566'4 | 3'2 | 569'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.28548 |
0.577892 | ... | ... | 546'4 | 3'2 | 549'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.271593 |
0.546972 | ... | ... | 526'4 | 3'2 | 529'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.258218 |
0.517283 | ... | ... | 506'4 | 3'2 | 509'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.245316 |
0.488731 | ... | ... | 486'4 | 3'2 | 489'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.232854 |
0.461228 | ... | ... | 466'4 | 3'2 | 469'6 | 6000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.220798 |
0.434699 | ... | ... | 446'4 | 3'2 | 449'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.22454 |
0.409076 | ... | ... | 426'4 | 3'2 | 429'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.212475 |
0.384298 | ... | ... | 406'4 | 3'2 | 409'6 | 6600 | 0'2 | -0'1 | 0'3 | ... | ... | 0.200756 |
0.360308 | ... | ... | 386'4 | 3'2 | 389'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.198386 |
0.337057 | ... | ... | 366'4 | 3'2 | 369'6 | 7000 | 0'3 | -0'1 | 0'4 | ... | ... | 0.186834 |
0.3145 | ... | ... | 346'4 | 3'2 | 349'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.181966 |
0.292594 | ... | ... | 326'4 | 3'2 | 329'6 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.175725 |
0.271302 | ... | ... | 306'4 | 3'2 | 309'6 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.168581 |
0.250589 | ... | ... | 286'4 | 3'2 | 289'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.164043 |
0.230423 | ... | ... | 266'4 | 3'2 | 269'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.157996 |
0.210775 | ... | ... | 246'4 | 3'2 | 249'6 | 8200 | 1'4 | -0'1 | 1'5 | ... | ... | 0.150918 |
0.191617 | ... | ... | 226'4 | 3'2 | 229'6 | 8400 | 2'0 | -0'1 | 2'1 | ... | ... | 0.146622 |
0.183107 | ... | ... | 216'5 | 3'2 | 219'7 | 8500 | 2'3 | -0'1 | 2'4 | ... | ... | 0.145328 |
0.175562 | ... | ... | 206'7 | 3'2 | 210'1 | 8600 | 2'6 | -0'1 | 2'7 | ... | ... | 0.14339 |
0.168073 | ... | ... | 197'2 | 3'1 | 200'3 | 8700 | 3'1 | -0'2 | 3'3 | ... | ... | 0.140934 |
0.16227 | ... | ... | 187'6 | 3'1 | 190'7 | 8800 | 3'6 | -0'2 | 4'0 | ... | ... | 0.140226 |
0.156402 | ... | ... | 178'3 | 3'0 | 181'3 | 8900 | 4'3 | -0'2 | 4'5 | ... | ... | 0.138746 |
0.151947 | ... | ... | 169'1 | 3'0 | 172'1 | 9000 | 5'1 | -0'3 | 5'4 | ... | ... | 0.137509 |
0.147971 | ... | ... | 160'1 | 2'7 | 163'0 | 9100 | 6'1 | -0'2 | 6'3 | ... | ... | 0.137157 |
0.145012 | ... | ... | 151'3 | 2'6 | 154'1 | 9200 | 7'1 | -0'3 | 7'4 | ... | ... | 0.13597 |
0.142837 | ... | ... | 142'6 | 2'6 | 145'4 | 9300 | 8'3 | -0'4 | 8'7 | ... | ... | 0.135374 |
0.141244 | ... | ... | 134'3 | 2'6 | 137'1 | 9400 | 9'7 | -0'4 | 10'3 | ... | ... | 0.135156 |
0.139552 | ... | ... | 126'2 | 2'5 | 128'7 | 9500 | 11'5 | -0'5 | 12'2 | ... | ... | 0.135163 |
0.138694 | ... | ... | 118'4 | 2'4 | 121'0 | 9600 | 13'5 | -0'5 | 14'2 | ... | ... | 0.135288 |
0.138018 | ... | ... | 110'7 | 2'4 | 113'3 | 9700 | 15'6 | -0'6 | 16'4 | ... | ... | 0.135003 |
0.137447 | ... | ... | 103'6 | 2'2 | 106'0 | 9800 | 18'2 | -0'7 | 19'1 | ... | ... | 0.135199 |
0.13733 | ... | ... | 96'6 | 2'2 | 99'0 | 9900 | 21'1 | -0'7 | 22'0 | ... | ... | 0.135759 |
0.137568 | ... | ... | 90'1 | 2'2 | 92'3 | 10000 | 24'1 | -1'0 | 25'1 | ... | ... | 0.135832 |
0.13736 | ... | ... | 83'7 | 2'0 | 85'7 | 10100 | 27'4 | -1'1 | 28'5 | ... | ... | 0.1362 |
0.1378 | ... | ... | 77'7 | 2'0 | 79'7 | 10200 | 31'2 | -1'2 | 32'4 | ... | ... | 0.136813 |
0.138129 | ... | ... | 72'2 | 1'7 | 74'1 | 10300 | 35'2 | -1'3 | 36'5 | 37'7 | 36'0 | 0.137297 |
0.138353 | ... | ... | 66'7 | 1'6 | 68'5 | 10400 | 39'5 | -1'3 | 41'0 | ... | ... | 0.138 |
0.138808 | ... | ... | 61'7 | 1'5 | 63'4 | 10500 | 44'2 | -1'4 | 45'6 | ... | ... | 0.138584 |
0.139491 | ... | ... | 57'2 | 1'4 | 58'6 | 10600 | 49'1 | -1'6 | 50'7 | ... | ... | 0.139065 |
0.140086 | ... | ... | 52'6 | 1'4 | 54'2 | 10700 | 54'4 | -1'6 | 56'2 | ... | ... | 0.140105 |
0.140612 | ... | ... | 48'6 | 1'2 | 50'0 | 10800 | 60'0 | -1'7 | 61'7 | ... | ... | 0.14075 |
0.141411 | ... | ... | 44'7 | 1'2 | 46'1 | 10900 | 65'7 | -2'0 | 67'7 | ... | ... | 0.14167 |
0.141863 | ... | ... | 41'3 | 1'0 | 42'3 | 11000 | 72'0 | -2'1 | 74'1 | ... | ... | 0.142568 |
0.14264 | ... | ... | 38'1 | 0'7 | 39'0 | 11100 | 78'3 | -2'1 | 80'4 | ... | ... | 0.143476 |
0.143784 | 35'7 | 35'6 | 35'0 | 1'0 | 36'0 | 11200 | 85'0 | -2'2 | 87'2 | ... | ... | 0.144423 |
0.144668 | ... | ... | 32'2 | 0'7 | 33'1 | 11300 | 91'7 | -2'3 | 94'2 | ... | ... | 0.145445 |
0.145658 | ... | ... | 29'6 | 0'6 | 30'4 | 11400 | 99'1 | -2'3 | 101'4 | ... | ... | 0.146928 |
0.146438 | ... | ... | 27'3 | 0'5 | 28'0 | 11500 | 106'4 | -2'4 | 109'0 | ... | ... | 0.148231 |
0.147764 | ... | ... | 25'2 | 0'5 | 25'7 | 11600 | 114'0 | -2'5 | 116'5 | ... | ... | 0.149375 |
0.148962 | ... | ... | 23'2 | 0'5 | 23'7 | 11700 | 121'7 | -2'5 | 124'4 | ... | ... | 0.151139 |
0.150058 | ... | ... | 21'4 | 0'4 | 22'0 | 11800 | 129'7 | -2'5 | 132'4 | ... | ... | 0.15284 |
0.151483 | ... | ... | 19'7 | 0'4 | 20'3 | 11900 | 138'0 | -2'5 | 140'5 | ... | ... | 0.154507 |
0.152889 | ... | ... | 18'3 | 0'4 | 18'7 | 12000 | 146'2 | -2'6 | 149'0 | ... | ... | 0.156174 |
0.15431 | ... | ... | 17'0 | 0'4 | 17'4 | 12100 | 154'6 | -2'6 | 157'4 | ... | ... | 0.158304 |
0.155783 | ... | ... | 15'6 | 0'4 | 16'2 | 12200 | 163'3 | -2'6 | 166'1 | ... | ... | 0.160534 |
0.157347 | ... | ... | 14'5 | 0'4 | 15'1 | 12300 | 172'0 | -2'7 | 174'7 | ... | ... | 0.162447 |
0.158555 | ... | ... | 13'5 | 0'3 | 14'0 | 12400 | 180'7 | -2'7 | 183'6 | ... | ... | 0.164988 |
0.160417 | ... | ... | 12'6 | 0'3 | 13'1 | 12500 | 189'6 | -2'7 | 192'5 | ... | ... | 0.167268 |
0.161979 | ... | ... | 11'7 | 0'3 | 12'2 | 12600 | 198'6 | -3'0 | 201'6 | ... | ... | 0.169792 |
0.163233 | ... | ... | 11'1 | 0'2 | 11'3 | 12700 | 207'7 | -3'0 | 210'7 | ... | ... | 0.172606 |
0.164743 | ... | ... | 10'3 | 0'2 | 10'5 | 12800 | 217'0 | -3'0 | 220'0 | ... | ... | 0.175224 |
0.168154 | ... | ... | 9'1 | 0'2 | 9'3 | 13000 | 235'5 | -3'0 | 238'5 | ... | ... | 0.181569 |
0.171227 | ... | ... | 8'1 | 0'1 | 8'2 | 13200 | 254'3 | -3'1 | 257'4 | ... | ... | 0.18792 |
0.174803 | ... | ... | 7'2 | 0'1 | 7'3 | 13400 | 273'3 | -3'1 | 276'4 | ... | ... | 0.194999 |
0.177565 | ... | ... | 6'3 | 0'1 | 6'4 | 13600 | 292'4 | -3'1 | 295'5 | ... | ... | 0.202333 |
0.181203 | ... | ... | 5'6 | 0'1 | 5'7 | 13800 | 311'7 | -3'1 | 315'0 | ... | ... | 0.210662 |
0.184185 | ... | ... | 5'1 | 0'1 | 5'2 | 14000 | 331'2 | -3'2 | 334'4 | ... | ... | 0.218762 |
0.187489 | ... | ... | 4'5 | 0'1 | 4'6 | 14200 | 350'7 | -3'2 | 354'1 | ... | ... | 0.228006 |
0.190199 | ... | ... | 4'2 | 0'0 | 4'2 | 14400 | 370'4 | -3'2 | 373'6 | ... | ... | 0.237089 |
0.193472 | ... | ... | 3'7 | 0'0 | 3'7 | 14600 | 390'3 | -3'2 | 393'5 | ... | ... | 0.247387 |
0.196244 | ... | ... | 3'4 | 0'0 | 3'4 | 14800 | 410'2 | -3'2 | 413'4 | ... | ... | 0.257548 |
0.198473 | ... | ... | 3'2 | -0'1 | 3'1 | 15000 | 430'2 | -3'2 | 433'4 | ... | ... | 0.268253 |
0.201641 | ... | ... | 2'7 | 0'0 | 2'7 | 15200 | 450'2 | -3'2 | 453'4 | ... | ... | 0.278823 |
0.204411 | ... | ... | 2'5 | 0'0 | 2'5 | 15400 | 470'2 | -3'2 | 473'4 | ... | ... | 0.289261 |
0.206752 | ... | ... | 2'4 | -0'1 | 2'3 | 15600 | 490'2 | -3'2 | 493'4 | ... | ... | 0.299571 |
0.210529 | ... | ... | 2'2 | 0'0 | 2'2 | 15800 | 510'2 | -3'2 | 513'4 | ... | ... | 0.309757 |
0.212061 | ... | ... | 2'0 | 0'0 | 2'0 | 16000 | 530'2 | -3'2 | 533'4 | ... | ... | 0.319822 |
0.215251 | ... | ... | 1'7 | 0'0 | 1'7 | 16200 | 550'2 | -3'2 | 553'4 | ... | ... | 0.329768 |
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.