Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.012821 | ... | ... | 545'6 | 0'0 | 545'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.58169 |
0.959765 | ... | ... | 525'6 | 0'0 | 525'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.55212 |
0.908915 | ... | ... | 505'6 | 0'0 | 505'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.523678 |
0.860093 | ... | ... | 485'6 | 0'0 | 485'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.496284 |
0.813137 | ... | ... | 465'6 | 0'0 | 465'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.469857 |
0.767905 | ... | ... | 445'6 | 0'0 | 445'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.44431 |
0.724269 | ... | ... | 425'6 | 0'0 | 425'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.419587 |
0.682114 | ... | ... | 405'6 | 0'0 | 405'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39563 |
0.641336 | ... | ... | 385'6 | 0'0 | 385'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372371 |
0.601841 | ... | ... | 365'6 | 0'0 | 365'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349772 |
0.563543 | ... | ... | 345'6 | 0'0 | 345'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.327787 |
0.526362 | ... | ... | 325'6 | 0'0 | 325'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.306365 |
0.490226 | ... | ... | 305'6 | 0'0 | 305'6 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.307833 |
0.455065 | ... | ... | 285'6 | 0'0 | 285'6 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.286067 |
0.420816 | ... | ... | 265'6 | 0'0 | 265'6 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.26478 |
0.387418 | ... | ... | 245'6 | 0'0 | 245'6 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.256518 |
0.371019 | ... | ... | 235'6 | 0'0 | 235'6 | 7900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.245809 |
0.354811 | ... | ... | 225'6 | 0'0 | 225'6 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.244476 |
0.25146 | 212'4 | 212'4 | 215'6 | -3'2 | 212'4 | 8100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.233618 |
0.322938 | ... | ... | 205'6 | 0'0 | 205'6 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.23013 |
0.309494 | ... | ... | 195'7 | 0'0 | 195'7 | 8300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.225313 |
0.293928 | ... | ... | 185'7 | 0'0 | 185'7 | 8400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.219502 |
0.280617 | ... | ... | 176'0 | 0'0 | 176'0 | 8500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.212904 |
0.269311 | ... | ... | 166'2 | 0'0 | 166'2 | 8600 | 1'1 | 0'0 | 1'1 | ... | ... | 0.205659 |
0.255932 | ... | ... | 156'3 | 0'0 | 156'3 | 8700 | 1'3 | 0'0 | 1'3 | ... | ... | 0.201374 |
0.244353 | ... | ... | 146'5 | 0'0 | 146'5 | 8800 | 1'5 | 0'0 | 1'5 | ... | ... | 0.195816 |
0.234263 | ... | ... | 137'0 | 0'0 | 137'0 | 8900 | 1'7 | 0'0 | 1'7 | ... | ... | 0.189247 |
0.223764 | ... | ... | 127'3 | 0'0 | 127'3 | 9000 | 2'3 | 0'0 | 2'3 | ... | ... | 0.186394 |
0.215776 | ... | ... | 118'0 | 0'0 | 118'0 | 9100 | 2'7 | 0'0 | 2'7 | ... | ... | 0.181738 |
0.206976 | ... | ... | 108'5 | 0'0 | 108'5 | 9200 | 3'4 | 0'0 | 3'4 | ... | ... | 0.177352 |
0.201075 | ... | ... | 99'5 | 0'0 | 99'5 | 9300 | 4'4 | 0'1 | 4'3 | 4'4 | 4'4 | 0.175769 |
0.194977 | ... | ... | 90'6 | 0'0 | 90'6 | 9400 | 5'3 | -0'1 | 5'4 | 5'3 | 5'3 | 0.170636 |
0.190544 | ... | ... | 82'2 | 0'0 | 82'2 | 9500 | 7'0 | 0'0 | 7'0 | 7'0 | 7'0 | 0.170631 |
0.187148 | ... | ... | 74'1 | 0'0 | 74'1 | 9600 | 8'6 | 0'0 | 8'6 | ... | ... | 0.168871 |
0.18432 | ... | ... | 66'3 | 0'0 | 66'3 | 9700 | 11'0 | 0'0 | 11'0 | ... | ... | 0.168247 |
0.182512 | ... | ... | 59'1 | 0'0 | 59'1 | 9800 | 13'6 | 0'0 | 13'6 | ... | ... | 0.168215 |
0.181349 | ... | ... | 52'3 | 0'0 | 52'3 | 9900 | 16'7 | 0'0 | 16'7 | ... | ... | 0.167709 |
0.181298 | ... | ... | 46'2 | 0'0 | 46'2 | 10000 | 20'5 | 0'0 | 20'5 | ... | ... | 0.16809 |
0.181463 | ... | ... | 40'5 | 0'0 | 40'5 | 10100 | 25'0 | 0'0 | 25'0 | ... | ... | 0.169157 |
0.181804 | ... | ... | 35'4 | 0'0 | 35'4 | 10200 | 31'1 | 1'3 | 29'6 | 31'1 | 31'1 | 0.17692 |
0.182332 | ... | ... | 30'7 | 0'0 | 30'7 | 10300 | 35'2 | 0'1 | 35'1 | 35'2 | 33'3 | 0.171195 |
0.18379 | ... | ... | 26'7 | 0'0 | 26'7 | 10400 | 41'0 | 0'0 | 41'0 | ... | ... | 0.171629 |
0.184944 | ... | ... | 23'2 | 0'0 | 23'2 | 10500 | 47'3 | 0'0 | 47'3 | ... | ... | 0.17296 |
0.18664 | ... | ... | 20'1 | 0'0 | 20'1 | 10600 | 54'1 | 0'0 | 54'1 | ... | ... | 0.173983 |
0.189119 | ... | ... | 17'4 | 0'0 | 17'4 | 10700 | 61'3 | 0'0 | 61'3 | ... | ... | 0.175618 |
0.191914 | ... | ... | 15'2 | 0'0 | 15'2 | 10800 | 69'0 | 0'0 | 69'0 | ... | ... | 0.17739 |
0.194473 | ... | ... | 13'2 | 0'0 | 13'2 | 10900 | 77'0 | 0'0 | 77'0 | ... | ... | 0.179584 |
0.19339 | 12'3 | 11'0 | 11'4 | -0'4 | 11'0 | 11000 | 85'2 | 0'0 | 85'2 | ... | ... | 0.181624 |
0.197726 | 9'6 | 9'6 | 10'1 | -0'3 | 9'6 | 11100 | 93'6 | 0'0 | 93'6 | ... | ... | 0.183746 |
0.20376 | ... | ... | 8'7 | 0'0 | 8'7 | 11200 | 102'4 | 0'0 | 102'4 | ... | ... | 0.18625 |
0.206571 | ... | ... | 7'6 | 0'0 | 7'6 | 11300 | 111'3 | 0'0 | 111'3 | ... | ... | 0.188293 |
0.21034 | ... | ... | 6'7 | 0'0 | 6'7 | 11400 | 120'4 | 0'0 | 120'4 | ... | ... | 0.191351 |
0.214218 | ... | ... | 6'1 | 0'0 | 6'1 | 11500 | 129'5 | 0'0 | 129'5 | ... | ... | 0.193016 |
0.218402 | ... | ... | 5'4 | 0'0 | 5'4 | 11600 | 138'7 | 0'0 | 138'7 | ... | ... | 0.194722 |
0.221638 | ... | ... | 4'7 | 0'0 | 4'7 | 11700 | 148'3 | 0'0 | 148'3 | ... | ... | 0.198615 |
0.227053 | ... | ... | 4'4 | 0'0 | 4'4 | 11800 | 157'6 | 0'0 | 157'6 | ... | ... | 0.199479 |
0.230131 | ... | ... | 4'0 | 0'0 | 4'0 | 11900 | 167'3 | 0'0 | 167'3 | ... | ... | 0.203371 |
0.234135 | ... | ... | 3'5 | 0'0 | 3'5 | 12000 | 176'7 | 0'0 | 176'7 | ... | ... | 0.203859 |
0.237415 | ... | ... | 3'2 | 0'0 | 3'2 | 12100 | 186'5 | 0'0 | 186'5 | ... | ... | 0.208576 |
0.242066 | ... | ... | 3'0 | 0'0 | 3'0 | 12200 | 196'2 | 0'0 | 196'2 | ... | ... | 0.209579 |
0.246189 | ... | ... | 2'6 | 0'0 | 2'6 | 12300 | 206'0 | 0'0 | 206'0 | ... | ... | 0.212857 |
0.249747 | ... | ... | 2'4 | 0'0 | 2'4 | 12400 | 215'6 | 0'0 | 215'6 | ... | ... | 0.215409 |
0.252692 | 2'2 | 2'2 | 2'2 | 0'0 | 2'2 | 12500 | 225'4 | 0'0 | 225'4 | ... | ... | 0.217108 |
0.257836 | ... | ... | 2'1 | 0'0 | 2'1 | 12600 | 235'2 | 0'0 | 235'2 | ... | ... | 0.217751 |
0.262659 | ... | ... | 2'0 | 0'0 | 2'0 | 12700 | 245'1 | 0'0 | 245'1 | ... | ... | 0.222922 |
0.263915 | ... | ... | 1'6 | 0'0 | 1'6 | 12800 | 255'0 | 0'0 | 255'0 | ... | ... | 0.227865 |
0.267854 | ... | ... | 1'5 | 0'0 | 1'5 | 12900 | 264'7 | 0'0 | 264'7 | ... | ... | 0.232572 |
0.271402 | ... | ... | 1'4 | 0'0 | 1'4 | 13000 | 274'6 | 0'0 | 274'6 | ... | ... | 0.237039 |
0.277203 | ... | ... | 1'2 | 0'0 | 1'2 | 13200 | 294'4 | 0'0 | 294'4 | ... | ... | 0.245198 |
0.285961 | ... | ... | 1'1 | 0'0 | 1'1 | 13400 | 314'3 | 0'0 | 314'3 | ... | ... | 0.260303 |
0.293755 | ... | ... | 1'0 | 0'0 | 1'0 | 13600 | 334'3 | 0'0 | 334'3 | ... | ... | 0.282068 |
0.300493 | ... | ... | 0'7 | 0'0 | 0'7 | 13800 | 354'2 | 0'0 | 354'2 | ... | ... | 0.296643 |
0.306035 | ... | ... | 0'6 | 0'0 | 0'6 | 14000 | 374'2 | 0'0 | 374'2 | ... | ... | 0.317101 |
0.317695 | ... | ... | 0'6 | 0'0 | 0'6 | 14200 | 394'2 | 0'0 | 394'2 | ... | ... | 0.336816 |
0.321385 | ... | ... | 0'5 | 0'0 | 0'5 | 14400 | 414'2 | 0'0 | 414'2 | ... | ... | 0.355938 |
0.32328 | ... | ... | 0'4 | 0'0 | 0'4 | 14600 | 434'2 | 0'0 | 434'2 | ... | ... | 0.374569 |
0.333862 | ... | ... | 0'4 | 0'0 | 0'4 | 14800 | 454'2 | 0'0 | 454'2 | ... | ... | 0.392772 |
0.332832 | ... | ... | 0'3 | 0'0 | 0'3 | 15000 | 474'2 | 0'0 | 474'2 | ... | ... | 0.410599 |
0.34278 | ... | ... | 0'3 | 0'0 | 0'3 | 15200 | 494'2 | 0'0 | 494'2 | ... | ... | 0.428086 |
0.352554 | ... | ... | 0'3 | 0'0 | 0'3 | 15400 | 514'2 | 0'0 | 514'2 | ... | ... | 0.445262 |
0.36216 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 534'2 | 0'0 | 534'2 | ... | ... | 0.462148 |
0.371611 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 554'2 | 0'0 | 554'2 | ... | ... | 0.478765 |
0.380908 | ... | ... | 0'3 | 0'0 | 0'3 | 16000 | 574'2 | 0'0 | 574'2 | ... | ... | 0.495127 |
0.390056 | ... | ... | 0'3 | 0'0 | 0'3 | 16200 | 594'2 | 0'0 | 594'2 | ... | ... | 0.51125 |
0.382255 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 614'2 | 0'0 | 614'2 | ... | ... | 0.527143 |
0.365439 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 634'2 | 0'0 | 634'2 | ... | ... | 0.542817 |
0.373448 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 654'2 | 0'0 | 654'2 | ... | ... | 0.558282 |
0.381344 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 674'2 | 0'0 | 674'2 | ... | ... | 0.573545 |
0.419176 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 774'2 | 0'0 | 774'2 | ... | ... | 0.647078 |
0.454548 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 874'2 | 0'0 | 874'2 | ... | ... | 0.716474 |
0.487769 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 974'2 | 0'0 | 974'2 | ... | ... | 0.782266 |
0.519068 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1074'2 | 0'0 | 1074'2 | ... | ... | 0.844869 |
0.548675 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1174'2 | 0'0 | 1174'2 | ... | ... | 0.904615 |
0.576754 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1274'2 | 0'0 | 1274'2 | ... | ... | 0.961783 |
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.