Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.556795 | ... | ... | 555'2 | 3'4 | 558'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.250623 |
0.52727 | ... | ... | 535'2 | 3'4 | 538'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.238417 |
0.498931 | ... | ... | 515'2 | 3'4 | 518'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.226641 |
0.471686 | ... | ... | 495'2 | 3'4 | 498'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.215269 |
0.445452 | ... | ... | 475'2 | 3'4 | 478'6 | 6000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.2192 |
0.420153 | ... | ... | 455'2 | 3'4 | 458'6 | 6200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.207857 |
0.395725 | ... | ... | 435'2 | 3'4 | 438'6 | 6400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.20606 |
0.372107 | ... | ... | 415'2 | 3'4 | 418'6 | 6600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.201824 |
0.349247 | ... | ... | 395'2 | 3'4 | 398'6 | 6800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.190678 |
0.327094 | ... | ... | 375'2 | 3'4 | 378'6 | 7000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.185061 |
0.305606 | ... | ... | 355'2 | 3'4 | 358'6 | 7200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.17856 |
0.284743 | ... | ... | 335'2 | 3'4 | 338'6 | 7400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.171442 |
0.264467 | ... | ... | 315'2 | 3'4 | 318'6 | 7600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.16681 |
0.244745 | ... | ... | 295'2 | 3'4 | 298'6 | 7800 | 1'3 | 0'0 | 1'3 | ... | ... | 0.160987 |
0.225547 | ... | ... | 275'2 | 3'4 | 278'6 | 8000 | 1'6 | 0'1 | 1'5 | ... | ... | 0.156299 |
0.206844 | ... | ... | 255'2 | 3'4 | 258'6 | 8200 | 2'2 | 0'1 | 2'1 | ... | ... | 0.152009 |
0.189375 | ... | ... | 235'3 | 3'4 | 238'7 | 8400 | 2'7 | 0'1 | 2'6 | ... | ... | 0.147676 |
0.181926 | ... | ... | 225'5 | 3'4 | 229'1 | 8500 | 3'2 | 0'0 | 3'2 | ... | ... | 0.145559 |
0.174546 | ... | ... | 215'7 | 3'4 | 219'3 | 8600 | 3'6 | 0'0 | 3'6 | ... | ... | 0.144126 |
0.167945 | ... | ... | 206'3 | 3'3 | 209'6 | 8700 | 4'2 | 0'0 | 4'2 | ... | ... | 0.142184 |
0.162743 | ... | ... | 196'7 | 3'4 | 200'3 | 8800 | 4'7 | -0'1 | 5'0 | ... | ... | 0.140698 |
0.157469 | ... | ... | 187'5 | 3'3 | 191'0 | 8900 | 5'6 | 0'0 | 5'6 | ... | ... | 0.140296 |
0.153372 | ... | ... | 178'5 | 3'2 | 181'7 | 9000 | 6'5 | -0'1 | 6'6 | ... | ... | 0.139199 |
0.150268 | ... | ... | 169'6 | 3'2 | 173'0 | 9100 | 7'5 | -0'1 | 7'6 | ... | ... | 0.138185 |
0.147417 | ... | ... | 161'0 | 3'2 | 164'2 | 9200 | 8'7 | -0'2 | 9'1 | ... | ... | 0.137786 |
0.145269 | ... | ... | 152'5 | 3'1 | 155'6 | 9300 | 10'2 | -0'2 | 10'4 | ... | ... | 0.137256 |
0.143667 | ... | ... | 144'3 | 3'1 | 147'4 | 9400 | 11'7 | -0'3 | 12'2 | ... | ... | 0.137086 |
0.142024 | ... | ... | 136'3 | 3'0 | 139'3 | 9500 | 13'5 | -0'4 | 14'1 | ... | ... | 0.136686 |
0.141175 | ... | ... | 128'5 | 3'0 | 131'5 | 9600 | 15'6 | -0'4 | 16'2 | ... | ... | 0.136942 |
0.140548 | ... | ... | 121'2 | 2'7 | 124'1 | 9700 | 18'0 | -0'5 | 18'5 | ... | ... | 0.136873 |
0.140079 | ... | ... | 114'0 | 2'7 | 116'7 | 9800 | 20'5 | -0'5 | 21'2 | ... | ... | 0.137284 |
0.139718 | ... | ... | 107'1 | 2'6 | 109'7 | 9900 | 23'3 | -0'6 | 24'1 | ... | ... | 0.137339 |
0.139428 | ... | ... | 100'5 | 2'4 | 103'1 | 10000 | 26'3 | -0'7 | 27'2 | ... | ... | 0.13742 |
0.139184 | ... | ... | 94'2 | 2'3 | 96'5 | 10100 | 29'6 | -1'0 | 30'6 | ... | ... | 0.137848 |
0.139289 | ... | ... | 88'2 | 2'2 | 90'4 | 10200 | 33'2 | -1'2 | 34'4 | ... | ... | 0.13792 |
0.139387 | ... | ... | 82'4 | 2'1 | 84'5 | 10300 | 37'1 | -1'3 | 38'4 | ... | ... | 0.138297 |
0.139472 | ... | ... | 77'0 | 2'0 | 79'0 | 10400 | 41'2 | -1'4 | 42'6 | ... | ... | 0.138642 |
0.139543 | ... | ... | 71'7 | 1'6 | 73'5 | 10500 | 45'6 | -1'5 | 47'3 | ... | ... | 0.139262 |
0.1399 | ... | ... | 67'0 | 1'5 | 68'5 | 10600 | 50'3 | -1'7 | 52'2 | ... | ... | 0.139551 |
0.140243 | ... | ... | 62'3 | 1'4 | 63'7 | 10700 | 55'3 | -2'0 | 57'3 | ... | ... | 0.140121 |
0.14058 | ... | ... | 58'1 | 1'2 | 59'3 | 10800 | 60'5 | -2'1 | 62'6 | ... | ... | 0.140681 |
0.141216 | ... | ... | 54'1 | 1'1 | 55'2 | 10900 | 66'2 | -2'1 | 68'3 | ... | ... | 0.141539 |
0.141874 | ... | ... | 50'2 | 1'1 | 51'3 | 11000 | 72'0 | -2'3 | 74'3 | ... | ... | 0.142126 |
0.142571 | ... | ... | 46'6 | 1'0 | 47'6 | 11100 | 78'1 | -2'4 | 80'5 | ... | ... | 0.143047 |
0.143329 | ... | ... | 43'4 | 0'7 | 44'3 | 11200 | 84'4 | -2'4 | 87'0 | ... | ... | 0.144036 |
0.144173 | ... | ... | 40'3 | 0'7 | 41'2 | 11300 | 91'1 | -2'4 | 93'5 | ... | ... | 0.145117 |
0.144825 | ... | ... | 37'4 | 0'6 | 38'2 | 11400 | 97'7 | -2'6 | 100'5 | ... | ... | 0.146014 |
0.145921 | ... | ... | 34'7 | 0'6 | 35'5 | 11500 | 105'0 | -2'5 | 107'5 | ... | ... | 0.147367 |
0.146879 | ... | ... | 32'4 | 0'5 | 33'1 | 11600 | 112'2 | -2'6 | 115'0 | ... | ... | 0.148595 |
0.147715 | ... | ... | 30'2 | 0'4 | 30'6 | 11700 | 119'5 | -2'7 | 122'4 | ... | ... | 0.149716 |
0.14878 | ... | ... | 28'1 | 0'4 | 28'5 | 11800 | 127'2 | -3'0 | 130'2 | ... | ... | 0.151082 |
0.150121 | ... | ... | 26'2 | 0'4 | 26'6 | 11900 | 135'1 | -2'7 | 138'0 | ... | ... | 0.15274 |
0.151081 | ... | ... | 24'4 | 0'3 | 24'7 | 12000 | 143'0 | -3'1 | 146'1 | ... | ... | 0.15404 |
0.152381 | ... | ... | 22'7 | 0'3 | 23'2 | 12100 | 151'1 | -3'1 | 154'2 | ... | ... | 0.155698 |
0.153329 | ... | ... | 21'3 | 0'2 | 21'5 | 12200 | 159'3 | -3'1 | 162'4 | ... | ... | 0.1574 |
0.154691 | ... | ... | 20'0 | 0'2 | 20'2 | 12300 | 167'7 | -3'1 | 171'0 | ... | ... | 0.159556 |
0.156132 | ... | ... | 18'6 | 0'2 | 19'0 | 12400 | 176'3 | -3'1 | 179'4 | ... | ... | 0.161447 |
0.157273 | ... | ... | 17'4 | 0'2 | 17'6 | 12500 | 185'0 | -3'2 | 188'2 | ... | ... | 0.163473 |
0.158534 | ... | ... | 16'4 | 0'1 | 16'5 | 12600 | 193'6 | -3'2 | 197'0 | ... | ... | 0.165667 |
0.159949 | ... | ... | 15'4 | 0'1 | 15'5 | 12700 | 202'5 | -3'2 | 205'7 | ... | ... | 0.168065 |
0.161559 | ... | ... | 14'5 | 0'1 | 14'6 | 12800 | 211'4 | -3'2 | 214'6 | ... | ... | 0.170265 |
0.162929 | ... | ... | ... | ... | 13'7 | 12900 | 220'4 | ... | ... | ... | ... | 0.172716 |
0.164052 | ... | ... | 13'0 | 0'0 | 13'0 | 13000 | 229'5 | -3'2 | 232'7 | ... | ... | 0.175453 |
0.167118 | ... | ... | 11'4 | 0'1 | 11'5 | 13200 | 248'0 | -3'3 | 251'3 | ... | ... | 0.180964 |
0.169904 | ... | ... | 10'3 | 0'0 | 10'3 | 13400 | 266'5 | -3'3 | 270'0 | ... | ... | 0.186946 |
0.173095 | ... | ... | 9'2 | 0'1 | 9'3 | 13600 | 285'3 | -3'4 | 288'7 | ... | ... | 0.193018 |
0.175594 | ... | ... | 8'3 | 0'0 | 8'3 | 13800 | 304'3 | -3'4 | 307'7 | ... | ... | 0.199793 |
0.178063 | ... | ... | 7'4 | 0'0 | 7'4 | 14000 | 323'4 | -3'4 | 327'0 | ... | ... | 0.206835 |
0.181373 | ... | ... | 6'7 | 0'0 | 6'7 | 14200 | 342'7 | -3'4 | 346'3 | ... | ... | 0.214759 |
0.18335 | ... | ... | 6'2 | -0'1 | 6'1 | 14400 | 362'2 | -3'4 | 365'6 | ... | ... | 0.222504 |
0.186429 | ... | ... | 5'5 | 0'0 | 5'5 | 14600 | 381'7 | -3'4 | 385'3 | ... | ... | 0.231226 |
0.18905 | ... | ... | 5'1 | 0'0 | 5'1 | 14800 | 401'4 | -3'5 | 405'1 | ... | ... | 0.239811 |
0.191183 | ... | ... | 4'6 | -0'1 | 4'5 | 15000 | 421'3 | -3'4 | 424'7 | ... | ... | 0.249416 |
0.193885 | ... | ... | 4'3 | -0'1 | 4'2 | 15200 | 441'2 | -3'4 | 444'6 | ... | ... | 0.258897 |
0.197344 | ... | ... | 4'0 | 0'0 | 4'0 | 15400 | 461'2 | -3'4 | 464'6 | ... | ... | 0.268828 |
0.199296 | ... | ... | 3'6 | -0'1 | 3'5 | 15600 | 481'2 | -3'4 | 484'6 | ... | ... | 0.278638 |
0.202117 | ... | ... | 3'3 | 0'0 | 3'3 | 15800 | 501'2 | -3'4 | 504'6 | ... | ... | 0.28833 |
0.204631 | ... | ... | 3'1 | 0'0 | 3'1 | 16000 | 521'2 | -3'4 | 524'6 | ... | ... | 0.297907 |
0.206823 | ... | ... | 2'7 | 0'0 | 2'7 | 16200 | 541'2 | -3'4 | 544'6 | ... | ... | 0.307372 |
0.208669 | ... | ... | 2'6 | -0'1 | 2'5 | 16400 | 561'2 | -3'4 | 564'6 | ... | ... | 0.316727 |
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.