Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.747758 | ... | ... | 623'4 | 0'0 | 623'4 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.342182 |
0.712798 | ... | ... | 603'4 | 0'0 | 603'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.326982 |
0.679143 | ... | ... | 583'4 | 0'0 | 583'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.312288 |
0.646696 | ... | ... | 563'4 | 0'0 | 563'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.298065 |
0.615372 | ... | ... | 543'4 | 0'0 | 543'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.284275 |
0.585094 | ... | ... | 523'4 | 0'0 | 523'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.270892 |
0.555792 | ... | ... | 503'4 | 0'0 | 503'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257892 |
0.527404 | ... | ... | 483'4 | 0'0 | 483'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.245247 |
0.499872 | ... | ... | 463'4 | 0'0 | 463'4 | 7200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.250031 |
0.473143 | ... | ... | 443'4 | 0'0 | 443'4 | 7400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.237264 |
0.44717 | ... | ... | 423'4 | 0'0 | 423'4 | 7600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.22481 |
0.421908 | ... | ... | 403'4 | 0'0 | 403'4 | 7800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.222725 |
0.397318 | ... | ... | 383'4 | 0'0 | 383'4 | 8000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.217895 |
0.373362 | ... | ... | 363'4 | 0'0 | 363'4 | 8200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.211448 |
0.350005 | ... | ... | 343'4 | 0'0 | 343'4 | 8400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.203925 |
0.327214 | ... | ... | 323'4 | 0'0 | 323'4 | 8600 | 1'0 | 0'0 | 1'0 | ... | ... | 0.199505 |
0.30496 | ... | ... | 303'4 | 0'0 | 303'4 | 8800 | 1'2 | 0'0 | 1'2 | ... | ... | 0.19331 |
0.283213 | ... | ... | 283'4 | 0'0 | 283'4 | 9000 | 1'5 | 0'0 | 1'5 | ... | ... | 0.188418 |
0.261945 | ... | ... | 263'4 | 0'0 | 263'4 | 9200 | 2'1 | 0'0 | 2'1 | ... | ... | 0.183884 |
0.243722 | ... | ... | 243'7 | 0'0 | 243'7 | 9400 | 2'7 | 0'0 | 2'7 | ... | ... | 0.180777 |
0.228204 | ... | ... | 224'5 | 0'0 | 224'5 | 9600 | 3'6 | 0'0 | 3'6 | ... | ... | 0.176655 |
0.215691 | ... | ... | 205'7 | 0'0 | 205'7 | 9800 | 5'1 | 0'0 | 5'1 | ... | ... | 0.174783 |
0.206169 | ... | ... | 187'6 | 0'0 | 187'6 | 10000 | 7'3 | 0'3 | 7'0 | 7'3 | 7'0 | 0.176159 |
0.199365 | ... | ... | 170'3 | 0'0 | 170'3 | 10200 | 9'4 | 0'0 | 9'4 | ... | ... | 0.17308 |
0.194325 | ... | ... | 153'6 | 0'0 | 153'6 | 10400 | 13'1 | 0'2 | 12'7 | 13'1 | 13'0 | 0.174883 |
0.191313 | ... | ... | 138'1 | 0'0 | 138'1 | 10600 | 16'7 | 0'0 | 16'7 | ... | ... | 0.173548 |
0.189098 | ... | ... | 123'3 | 0'0 | 123'3 | 10800 | 21'7 | 0'0 | 21'7 | ... | ... | 0.174048 |
0.18264 | 108'1 | 108'1 | 109'5 | -1'4 | 108'1 | 11000 | 27'7 | 0'0 | 27'7 | ... | ... | 0.174777 |
0.186782 | ... | ... | 96'7 | 0'0 | 96'7 | 11200 | 35'5 | 0'7 | 34'6 | 35'7 | 35'2 | 0.177927 |
0.179751 | 83'0 | 83'0 | 85'1 | -2'1 | 83'0 | 11400 | 42'4 | 0'0 | 42'4 | ... | ... | 0.175126 |
0.185736 | ... | ... | 74'3 | 0'0 | 74'3 | 11600 | 51'3 | 0'0 | 51'3 | ... | ... | 0.175465 |
0.183688 | 64'0 | 64'0 | 64'5 | -0'5 | 64'0 | 11800 | 62'6 | 1'5 | 61'1 | 63'0 | 62'4 | 0.180095 |
0.182206 | 54'6 | 54'6 | 55'7 | -1'1 | 54'6 | 12000 | 73'4 | 1'4 | 72'0 | 73'4 | 73'4 | 0.180096 |
0.179855 | 46'1 | 46'1 | 48'1 | -2'0 | 46'1 | 12200 | 83'7 | 0'0 | 83'7 | ... | ... | 0.176301 |
0.180362 | 40'3 | 39'3 | 41'2 | -1'7 | 39'3 | 12400 | 99'2 | 2'5 | 96'5 | 99'2 | 99'2 | 0.184609 |
0.184146 | 34'4 | 34'4 | 35'2 | -0'6 | 34'4 | 12600 | 110'2 | 0'0 | 110'2 | ... | ... | 0.177321 |
0.185383 | 29'4 | 29'4 | 30'1 | -0'5 | 29'4 | 12800 | 124'6 | 0'0 | 124'6 | ... | ... | 0.178248 |
0.186076 | 25'0 | 25'0 | 25'6 | -0'6 | 25'0 | 13000 | 140'0 | 0'0 | 140'0 | ... | ... | 0.179411 |
0.190059 | ... | ... | 22'0 | 0'0 | 22'0 | 13200 | 155'7 | 0'0 | 155'7 | ... | ... | 0.180664 |
0.188412 | 18'0 | 18'0 | 18'6 | -0'6 | 18'0 | 13400 | 172'3 | 0'0 | 172'3 | ... | ... | 0.18232 |
0.192918 | ... | ... | 16'0 | 0'0 | 16'0 | 13600 | 189'3 | 0'0 | 189'3 | ... | ... | 0.184225 |
0.194942 | ... | ... | 13'6 | 0'0 | 13'6 | 13800 | 206'7 | 0'0 | 206'7 | ... | ... | 0.186743 |
0.19786 | 12'0 | 12'0 | 11'6 | 0'2 | 12'0 | 14000 | 224'5 | 0'0 | 224'5 | ... | ... | 0.189001 |
0.198021 | ... | ... | 10'0 | 0'0 | 10'0 | 14200 | 242'7 | 0'0 | 242'7 | ... | ... | 0.19265 |
0.200162 | ... | ... | 8'5 | 0'0 | 8'5 | 14400 | 261'2 | 0'0 | 261'2 | ... | ... | 0.195939 |
0.201796 | ... | ... | 7'3 | 0'0 | 7'3 | 14600 | 280'0 | 0'0 | 280'0 | ... | ... | 0.200697 |
0.203915 | ... | ... | 6'3 | 0'0 | 6'3 | 14800 | 299'0 | 0'0 | 299'0 | ... | ... | 0.206522 |
0.205865 | ... | ... | 5'4 | 0'0 | 5'4 | 15000 | 318'2 | 0'0 | 318'2 | ... | ... | 0.213729 |
0.208925 | ... | ... | 4'7 | 0'0 | 4'7 | 15200 | 337'5 | 0'0 | 337'5 | ... | ... | 0.22159 |
0.211127 | ... | ... | 4'2 | 0'0 | 4'2 | 15400 | 357'1 | 0'0 | 357'1 | ... | ... | 0.230212 |
0.213728 | ... | ... | 3'6 | 0'0 | 3'6 | 15600 | 376'6 | 0'0 | 376'6 | ... | ... | 0.23967 |
0.215496 | ... | ... | 3'2 | 0'0 | 3'2 | 15800 | 396'5 | 0'0 | 396'5 | ... | ... | 0.251009 |
0.217983 | ... | ... | 2'7 | 0'0 | 2'7 | 16000 | 416'4 | 0'0 | 416'4 | ... | ... | 0.262208 |
0.221549 | ... | ... | 2'5 | 0'0 | 2'5 | 16200 | 436'4 | 0'0 | 436'4 | ... | ... | 0.274252 |
0.224623 | ... | ... | 2'3 | 0'0 | 2'3 | 16400 | 456'4 | 0'0 | 456'4 | ... | ... | 0.286141 |
0.227161 | ... | ... | 2'1 | 0'0 | 2'1 | 16600 | 476'4 | 0'0 | 476'4 | ... | ... | 0.297879 |
0.229097 | ... | ... | 1'7 | 0'0 | 1'7 | 16800 | 496'4 | 0'0 | 496'4 | ... | ... | 0.309472 |
0.232912 | ... | ... | 1'6 | 0'0 | 1'6 | 17000 | 516'4 | 0'0 | 516'4 | ... | ... | 0.320925 |
0.236413 | ... | ... | 1'5 | 0'0 | 1'5 | 17200 | 536'4 | 0'0 | 536'4 | ... | ... | 0.332243 |
0.239585 | ... | ... | 1'4 | 0'0 | 1'4 | 17400 | 556'4 | 0'0 | 556'4 | ... | ... | 0.34343 |
0.242405 | ... | ... | 1'3 | 0'0 | 1'3 | 17600 | 576'4 | 0'0 | 576'4 | ... | ... | 0.354488 |
0.244843 | ... | ... | 1'2 | 0'0 | 1'2 | 17800 | 596'4 | 0'0 | 596'4 | ... | ... | 0.365423 |
0.250392 | ... | ... | 1'2 | 0'0 | 1'2 | 18000 | 616'4 | 0'0 | 616'4 | ... | ... | 0.376237 |
0.252269 | ... | ... | 1'1 | 0'0 | 1'1 | 18200 | 636'4 | 0'0 | 636'4 | ... | ... | 0.386933 |
0.25367 | ... | ... | 1'0 | 0'0 | 1'0 | 18400 | 656'4 | 0'0 | 656'4 | ... | ... | 0.397516 |
0.258865 | ... | ... | 1'0 | 0'0 | 1'0 | 18600 | 676'4 | 0'0 | 676'4 | ... | ... | 0.407986 |
0.259578 | ... | ... | 0'7 | 0'0 | 0'7 | 18800 | 696'4 | 0'0 | 696'4 | ... | ... | 0.418348 |
0.264567 | ... | ... | 0'7 | 0'0 | 0'7 | 19000 | 716'4 | 0'0 | 716'4 | ... | ... | 0.428604 |
0.269488 | ... | ... | 0'7 | 0'0 | 0'7 | 19200 | 736'4 | 0'0 | 736'4 | ... | ... | 0.438756 |
0.269267 | ... | ... | 0'6 | 0'0 | 0'6 | 19400 | 756'4 | 0'0 | 756'4 | ... | ... | 0.448806 |
0.273992 | ... | ... | 0'6 | 0'0 | 0'6 | 19600 | 776'4 | 0'0 | 776'4 | ... | ... | 0.458758 |
0.272796 | ... | ... | 0'5 | 0'0 | 0'5 | 19800 | 796'4 | 0'0 | 796'4 | ... | ... | 0.468613 |
0.277326 | ... | ... | 0'5 | 0'0 | 0'5 | 20000 | 816'4 | 0'0 | 816'4 | ... | ... | 0.478374 |
0.283165 | ... | ... | 0'3 | 0'0 | 0'3 | 21000 | 916'4 | 0'0 | 916'4 | ... | ... | 0.525829 |
0.290534 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1116'4 | 0'0 | 1116'4 | ... | ... | 0.614691 |
0.306911 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1216'4 | 0'0 | 1216'4 | ... | ... | 0.656465 |
0.322501 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1316'4 | 0'0 | 1316'4 | ... | ... | 0.696671 |
0.337384 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1416'4 | 0'0 | 1416'4 | ... | ... | 0.735438 |
0.351617 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1516'4 | 0'0 | 1516'4 | ... | ... | 0.77288 |
0.365261 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1616'4 | 0'0 | 1616'4 | ... | ... | 0.809095 |
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.