Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.60971 | ... | ... | 566'4 | 3'2 | 569'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.285039 |
0.577472 | ... | ... | 546'4 | 3'2 | 549'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.271173 |
0.546573 | ... | ... | 526'4 | 3'2 | 529'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257819 |
0.516905 | ... | ... | 506'4 | 3'2 | 509'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.244937 |
0.488372 | ... | ... | 486'4 | 3'2 | 489'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.232494 |
0.460889 | ... | ... | 466'4 | 3'2 | 469'6 | 6000 | 0'1 | -0'1 | 0'2 | ... | ... | 0.220457 |
0.434379 | ... | ... | 446'4 | 3'2 | 449'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.224194 |
0.408775 | ... | ... | 426'4 | 3'2 | 429'6 | 6400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.212147 |
0.384014 | ... | ... | 406'4 | 3'2 | 409'6 | 6600 | 0'2 | -0'1 | 0'3 | ... | ... | 0.200447 |
0.360042 | ... | ... | 386'4 | 3'2 | 389'6 | 6800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.19808 |
0.336808 | ... | ... | 366'4 | 3'2 | 369'6 | 7000 | 0'3 | -0'1 | 0'4 | ... | ... | 0.186545 |
0.314267 | ... | ... | 346'4 | 3'2 | 349'6 | 7200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.181685 |
0.292377 | ... | ... | 326'4 | 3'2 | 329'6 | 7400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.175454 |
0.271101 | ... | ... | 306'4 | 3'2 | 309'6 | 7600 | 0'6 | 0'0 | 0'6 | ... | ... | 0.168322 |
0.250403 | ... | ... | 286'4 | 3'2 | 289'6 | 7800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.16379 |
0.230251 | ... | ... | 266'4 | 3'2 | 269'6 | 8000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.157753 |
0.210618 | ... | ... | 246'4 | 3'2 | 249'6 | 8200 | 1'4 | -0'1 | 1'5 | ... | ... | 0.150685 |
0.191475 | ... | ... | 226'4 | 3'2 | 229'6 | 8400 | 2'0 | -0'1 | 2'1 | ... | ... | 0.146396 |
0.182969 | ... | ... | 216'5 | 3'2 | 219'7 | 8500 | 2'3 | -0'1 | 2'4 | ... | ... | 0.145104 |
0.175425 | ... | ... | 206'7 | 3'2 | 210'1 | 8600 | 2'6 | -0'1 | 2'7 | ... | ... | 0.14317 |
0.167938 | ... | ... | 197'2 | 3'1 | 200'3 | 8700 | 3'1 | -0'2 | 3'3 | ... | ... | 0.140718 |
0.162134 | ... | ... | 187'6 | 3'1 | 190'7 | 8800 | 3'6 | -0'2 | 4'0 | ... | ... | 0.140011 |
0.156265 | ... | ... | 178'3 | 3'0 | 181'3 | 8900 | 4'3 | -0'2 | 4'5 | ... | ... | 0.138533 |
0.151805 | ... | ... | 169'1 | 3'0 | 172'1 | 9000 | 5'1 | -0'3 | 5'4 | ... | ... | 0.137299 |
0.147826 | ... | ... | 160'1 | 2'7 | 163'0 | 9100 | 6'1 | -0'2 | 6'3 | ... | ... | 0.136948 |
0.144861 | ... | ... | 151'3 | 2'6 | 154'1 | 9200 | 7'1 | -0'3 | 7'4 | ... | ... | 0.135762 |
0.14268 | ... | ... | 142'6 | 2'6 | 145'4 | 9300 | 8'3 | -0'4 | 8'7 | ... | ... | 0.135168 |
0.141082 | ... | ... | 134'3 | 2'6 | 137'1 | 9400 | 9'7 | -0'4 | 10'3 | ... | ... | 0.134951 |
0.139385 | ... | ... | 126'2 | 2'5 | 128'7 | 9500 | 11'5 | -0'5 | 12'2 | ... | ... | 0.134957 |
0.138522 | ... | ... | 118'4 | 2'4 | 121'0 | 9600 | 13'5 | -0'5 | 14'2 | ... | ... | 0.135083 |
0.137842 | ... | ... | 110'7 | 2'4 | 113'3 | 9700 | 15'6 | -0'6 | 16'4 | ... | ... | 0.134799 |
0.137267 | ... | ... | 103'6 | 2'2 | 106'0 | 9800 | 18'2 | -0'7 | 19'1 | ... | ... | 0.134995 |
0.137147 | ... | ... | 96'6 | 2'2 | 99'0 | 9900 | 21'1 | -0'7 | 22'0 | ... | ... | 0.135554 |
0.137381 | ... | ... | 90'1 | 2'2 | 92'3 | 10000 | 24'1 | -1'0 | 25'1 | ... | ... | 0.135628 |
0.13717 | ... | ... | 83'7 | 2'0 | 85'7 | 10100 | 27'4 | -1'1 | 28'5 | ... | ... | 0.135996 |
0.137607 | ... | ... | 77'7 | 2'0 | 79'7 | 10200 | 31'2 | -1'2 | 32'4 | ... | ... | 0.136608 |
0.137933 | ... | ... | 72'2 | 1'7 | 74'1 | 10300 | 35'2 | -1'3 | 36'5 | 37'7 | 36'0 | 0.137093 |
0.138155 | ... | ... | 66'7 | 1'6 | 68'5 | 10400 | 39'5 | -1'3 | 41'0 | ... | ... | 0.137796 |
0.138608 | ... | ... | 61'7 | 1'5 | 63'4 | 10500 | 44'2 | -1'4 | 45'6 | ... | ... | 0.13838 |
0.139289 | ... | ... | 57'2 | 1'4 | 58'6 | 10600 | 49'1 | -1'6 | 50'7 | ... | ... | 0.138861 |
0.139881 | ... | ... | 52'6 | 1'4 | 54'2 | 10700 | 54'4 | -1'6 | 56'2 | ... | ... | 0.1399 |
0.140405 | ... | ... | 48'6 | 1'2 | 50'0 | 10800 | 60'0 | -1'7 | 61'7 | ... | ... | 0.140546 |
0.141203 | ... | ... | 44'7 | 1'2 | 46'1 | 10900 | 65'7 | -2'0 | 67'7 | ... | ... | 0.141465 |
0.141653 | ... | ... | 41'3 | 1'0 | 42'3 | 11000 | 72'0 | -2'1 | 74'1 | ... | ... | 0.142364 |
0.142428 | ... | ... | 38'1 | 0'7 | 39'0 | 11100 | 78'3 | -2'1 | 80'4 | ... | ... | 0.143272 |
0.14357 | 35'7 | 35'6 | 35'0 | 1'0 | 36'0 | 11200 | 85'0 | -2'2 | 87'2 | ... | ... | 0.14422 |
0.144452 | ... | ... | 32'2 | 0'7 | 33'1 | 11300 | 91'7 | -2'3 | 94'2 | ... | ... | 0.145242 |
0.145439 | ... | ... | 29'6 | 0'6 | 30'4 | 11400 | 99'1 | -2'3 | 101'4 | ... | ... | 0.146726 |
0.146218 | ... | ... | 27'3 | 0'5 | 28'0 | 11500 | 106'4 | -2'4 | 109'0 | ... | ... | 0.148029 |
0.147541 | ... | ... | 25'2 | 0'5 | 25'7 | 11600 | 114'0 | -2'5 | 116'5 | ... | ... | 0.149174 |
0.148737 | ... | ... | 23'2 | 0'5 | 23'7 | 11700 | 121'7 | -2'5 | 124'4 | ... | ... | 0.150939 |
0.149831 | ... | ... | 21'4 | 0'4 | 22'0 | 11800 | 129'7 | -2'5 | 132'4 | ... | ... | 0.15264 |
0.151254 | ... | ... | 19'7 | 0'4 | 20'3 | 11900 | 138'0 | -2'5 | 140'5 | ... | ... | 0.154308 |
0.152657 | ... | ... | 18'3 | 0'4 | 18'7 | 12000 | 146'2 | -2'6 | 149'0 | ... | ... | 0.155977 |
0.154076 | ... | ... | 17'0 | 0'4 | 17'4 | 12100 | 154'6 | -2'6 | 157'4 | ... | ... | 0.158108 |
0.155547 | ... | ... | 15'6 | 0'4 | 16'2 | 12200 | 163'3 | -2'6 | 166'1 | ... | ... | 0.160339 |
0.157108 | ... | ... | 14'5 | 0'4 | 15'1 | 12300 | 172'0 | -2'7 | 174'7 | ... | ... | 0.162254 |
0.158314 | ... | ... | 13'5 | 0'3 | 14'0 | 12400 | 180'7 | -2'7 | 183'6 | ... | ... | 0.164795 |
0.160172 | ... | ... | 12'6 | 0'3 | 13'1 | 12500 | 189'6 | -2'7 | 192'5 | ... | ... | 0.167077 |
0.161733 | ... | ... | 11'7 | 0'3 | 12'2 | 12600 | 198'6 | -3'0 | 201'6 | ... | ... | 0.169603 |
0.162984 | ... | ... | 11'1 | 0'2 | 11'3 | 12700 | 207'7 | -3'0 | 210'7 | ... | ... | 0.172419 |
0.164492 | ... | ... | 10'3 | 0'2 | 10'5 | 12800 | 217'0 | -3'0 | 220'0 | ... | ... | 0.175038 |
0.167897 | ... | ... | 9'1 | 0'2 | 9'3 | 13000 | 235'5 | -3'0 | 238'5 | ... | ... | 0.181386 |
0.170966 | ... | ... | 8'1 | 0'1 | 8'2 | 13200 | 254'3 | -3'1 | 257'4 | ... | ... | 0.187741 |
0.174535 | ... | ... | 7'2 | 0'1 | 7'3 | 13400 | 273'3 | -3'1 | 276'4 | ... | ... | 0.194822 |
0.177293 | ... | ... | 6'3 | 0'1 | 6'4 | 13600 | 292'4 | -3'1 | 295'5 | ... | ... | 0.202158 |
0.180925 | ... | ... | 5'6 | 0'1 | 5'7 | 13800 | 311'7 | -3'1 | 315'0 | ... | ... | 0.210487 |
0.183903 | ... | ... | 5'1 | 0'1 | 5'2 | 14000 | 331'2 | -3'2 | 334'4 | ... | ... | 0.218588 |
0.187202 | ... | ... | 4'5 | 0'1 | 4'6 | 14200 | 350'7 | -3'2 | 354'1 | ... | ... | 0.227829 |
0.189907 | ... | ... | 4'2 | 0'0 | 4'2 | 14400 | 370'4 | -3'2 | 373'6 | ... | ... | 0.236909 |
0.193175 | ... | ... | 3'7 | 0'0 | 3'7 | 14600 | 390'3 | -3'2 | 393'5 | ... | ... | 0.247202 |
0.195943 | ... | ... | 3'4 | 0'0 | 3'4 | 14800 | 410'2 | -3'2 | 413'4 | ... | ... | 0.257357 |
0.198168 | ... | ... | 3'2 | -0'1 | 3'1 | 15000 | 430'2 | -3'2 | 433'4 | ... | ... | 0.268054 |
0.201331 | ... | ... | 2'7 | 0'0 | 2'7 | 15200 | 450'2 | -3'2 | 453'4 | ... | ... | 0.278616 |
0.204097 | ... | ... | 2'5 | 0'0 | 2'5 | 15400 | 470'2 | -3'2 | 473'4 | ... | ... | 0.289046 |
0.206434 | ... | ... | 2'4 | -0'1 | 2'3 | 15600 | 490'2 | -3'2 | 493'4 | ... | ... | 0.299349 |
0.210205 | ... | ... | 2'2 | 0'0 | 2'2 | 15800 | 510'2 | -3'2 | 513'4 | ... | ... | 0.309527 |
0.211735 | ... | ... | 2'0 | 0'0 | 2'0 | 16000 | 530'2 | -3'2 | 533'4 | ... | ... | 0.319584 |
0.21492 | ... | ... | 1'7 | 0'0 | 1'7 | 16200 | 550'2 | -3'2 | 553'4 | ... | ... | 0.329523 |
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.