Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.567409 | ... | ... | 610'2 | 7'2 | 617'4 | 5600 | 0'5 | 0'0 | 0'5 | ... | ... | 0.254681 |
0.539623 | ... | ... | 590'2 | 7'2 | 597'4 | 5800 | 0'6 | 0'0 | 0'6 | ... | ... | 0.249108 |
0.512923 | ... | ... | 570'2 | 7'2 | 577'4 | 6000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.242887 |
0.487224 | ... | ... | 550'2 | 7'2 | 557'4 | 6200 | 1'0 | -0'1 | 1'1 | ... | ... | 0.236219 |
0.462452 | ... | ... | 530'2 | 7'2 | 537'4 | 6400 | 1'1 | -0'1 | 1'2 | ... | ... | 0.229234 |
0.438541 | ... | ... | 510'2 | 7'2 | 517'4 | 6600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.225091 |
0.41543 | ... | ... | 490'2 | 7'2 | 497'4 | 6800 | 1'4 | -0'1 | 1'5 | ... | ... | 0.217425 |
0.393068 | ... | ... | 470'2 | 7'2 | 477'4 | 7000 | 1'6 | -0'1 | 1'7 | ... | ... | 0.212088 |
0.371403 | ... | ... | 450'2 | 7'2 | 457'4 | 7200 | 1'7 | -0'2 | 2'1 | ... | ... | 0.204093 |
0.350393 | ... | ... | 430'2 | 7'2 | 437'4 | 7400 | 2'1 | -0'2 | 2'3 | ... | ... | 0.19804 |
0.329997 | ... | ... | 410'2 | 7'2 | 417'4 | 7600 | 2'4 | -0'1 | 2'5 | ... | ... | 0.193326 |
0.31018 | ... | ... | 390'2 | 7'2 | 397'4 | 7800 | 2'7 | -0'2 | 3'1 | ... | ... | 0.187966 |
0.290907 | ... | ... | 370'2 | 7'2 | 377'4 | 8000 | 3'4 | -0'1 | 3'5 | ... | ... | 0.184683 |
0.272148 | ... | ... | 350'2 | 7'2 | 357'4 | 8200 | 4'1 | -0'1 | 4'2 | ... | ... | 0.180421 |
0.253875 | ... | ... | 330'2 | 7'2 | 337'4 | 8400 | 4'6 | -0'2 | 5'0 | ... | ... | 0.175416 |
0.236565 | ... | ... | 310'3 | 7'2 | 317'5 | 8600 | 5'5 | -0'2 | 5'7 | ... | ... | 0.171557 |
0.220663 | ... | ... | 290'7 | 7'1 | 298'0 | 8800 | 6'5 | -0'2 | 6'7 | ... | ... | 0.167617 |
0.206085 | ... | ... | 271'6 | 6'7 | 278'5 | 9000 | 7'5 | -0'4 | 8'1 | ... | ... | 0.162847 |
0.193198 | ... | ... | 253'0 | 6'5 | 259'5 | 9200 | 8'7 | -0'6 | 9'5 | ... | ... | 0.158611 |
0.181829 | ... | ... | 234'6 | 6'2 | 241'0 | 9400 | 10'2 | -1'1 | 11'3 | ... | ... | 0.154117 |
0.171777 | ... | ... | 217'0 | 5'6 | 222'6 | 9600 | 12'0 | -1'4 | 13'4 | ... | ... | 0.15031 |
0.163217 | ... | ... | 199'6 | 5'2 | 205'0 | 9800 | 14'0 | -2'1 | 16'1 | ... | ... | 0.14645 |
0.156955 | ... | ... | 183'2 | 4'7 | 188'1 | 10000 | 16'6 | -2'4 | 19'2 | ... | ... | 0.144014 |
0.152127 | ... | ... | 167'3 | 4'5 | 172'0 | 10200 | 20'3 | -2'4 | 22'7 | ... | ... | 0.142842 |
0.149605 | ... | ... | 152'3 | 4'6 | 157'1 | 10400 | 24'7 | -2'3 | 27'2 | ... | ... | 0.142478 |
0.147937 | ... | ... | 138'2 | 4'7 | 143'1 | 10600 | 30'3 | -2'1 | 32'4 | ... | ... | 0.142923 |
0.147149 | ... | ... | 125'1 | 5'0 | 130'1 | 10800 | 36'5 | -2'0 | 38'5 | ... | ... | 0.143386 |
0.146511 | ... | ... | 113'0 | 4'7 | 117'7 | 11000 | 43'5 | -2'1 | 45'6 | ... | ... | 0.143826 |
0.14621 | ... | ... | 101'7 | 4'5 | 106'4 | 11200 | 51'3 | -2'3 | 53'6 | ... | ... | 0.144231 |
0.145947 | ... | ... | 91'6 | 4'1 | 95'7 | 11400 | 60'0 | -2'7 | 62'7 | ... | ... | 0.144845 |
0.145953 | ... | ... | 82'5 | 3'4 | 86'1 | 11600 | 69'3 | -3'4 | 72'7 | ... | ... | 0.145433 |
0.146227 | ... | ... | 74'3 | 2'7 | 77'2 | 11800 | 79'5 | -4'1 | 83'6 | ... | ... | 0.146267 |
0.146798 | ... | ... | 67'0 | 2'2 | 69'2 | 12000 | 90'6 | -4'5 | 95'3 | ... | ... | 0.147389 |
0.147484 | ... | ... | 60'2 | 1'6 | 62'0 | 12200 | 102'5 | -5'2 | 107'7 | ... | ... | 0.148633 |
0.148355 | 56'4 | 56'4 | 54'1 | 1'3 | 55'4 | 12400 | 115'2 | -5'5 | 120'7 | ... | ... | 0.150081 |
0.149495 | ... | ... | 48'4 | 1'2 | 49'6 | 12600 | 128'6 | -5'6 | 134'4 | ... | ... | 0.152071 |
0.150512 | ... | ... | 43'4 | 1'0 | 44'4 | 12800 | 142'6 | -5'7 | 148'5 | ... | ... | 0.153993 |
0.151999 | 41'0 | 40'2 | 38'7 | 1'1 | 40'0 | 13000 | 157'4 | -5'6 | 163'2 | ... | ... | 0.156448 |
0.153831 | ... | ... | 35'2 | 0'7 | 36'1 | 13200 | 172'7 | -6'1 | 179'0 | ... | ... | 0.159324 |
0.15587 | ... | ... | 32'1 | 0'5 | 32'6 | 13400 | 188'7 | -6'3 | 195'2 | ... | ... | 0.16276 |
0.157947 | ... | ... | 29'5 | 0'1 | 29'6 | 13600 | 205'3 | -6'5 | 212'0 | ... | ... | 0.166625 |
0.160762 | ... | ... | 27'3 | 0'0 | 27'3 | 13800 | 222'2 | -7'0 | 229'2 | ... | ... | 0.170758 |
0.163559 | ... | ... | 25'4 | -0'2 | 25'2 | 14000 | 239'6 | -7'1 | 246'7 | ... | ... | 0.17586 |
0.16674 | ... | ... | 23'7 | -0'3 | 23'4 | 14200 | 257'4 | -7'3 | 264'7 | ... | ... | 0.181162 |
0.170087 | ... | ... | 22'4 | -0'4 | 22'0 | 14400 | 275'5 | -7'3 | 283'0 | ... | ... | 0.187047 |
0.173685 | ... | ... | 21'2 | -0'4 | 20'6 | 14600 | 293'7 | -7'3 | 301'2 | ... | ... | 0.19296 |
0.177621 | ... | ... | 20'0 | -0'2 | 19'6 | 14800 | 312'4 | -7'2 | 319'6 | ... | ... | 0.199593 |
0.181219 | ... | ... | 18'7 | -0'1 | 18'6 | 15000 | 331'2 | -7'1 | 338'3 | ... | ... | 0.20635 |
0.18488 | ... | ... | 17'7 | 0'0 | 17'7 | 15200 | 350'1 | -6'7 | 357'0 | ... | ... | 0.213257 |
0.187832 | ... | ... | 16'7 | 0'0 | 16'7 | 15400 | 368'7 | -7'0 | 375'7 | ... | ... | 0.219658 |
0.190454 | ... | ... | 15'7 | 0'0 | 15'7 | 15600 | 387'5 | -7'1 | 394'6 | ... | ... | 0.225894 |
0.192744 | ... | ... | 14'7 | 0'0 | 14'7 | 15800 | 406'5 | -7'0 | 413'5 | ... | ... | 0.232675 |
0.194693 | ... | ... | 14'0 | -0'1 | 13'7 | 16000 | 425'5 | -7'1 | 432'6 | ... | ... | 0.239323 |
0.196781 | ... | ... | 13'0 | 0'0 | 13'0 | 16200 | 444'7 | -7'1 | 452'0 | ... | ... | 0.246557 |
0.198552 | ... | ... | 12'2 | -0'1 | 12'1 | 16400 | 464'1 | -7'1 | 471'2 | ... | ... | 0.253681 |
0.200531 | ... | ... | 11'3 | 0'0 | 11'3 | 16600 | 483'4 | -7'2 | 490'6 | ... | ... | 0.261059 |
0.201656 | ... | ... | 10'5 | -0'1 | 10'4 | 16800 | 503'1 | -7'1 | 510'2 | ... | ... | 0.269054 |
0.203012 | ... | ... | 9'7 | -0'1 | 9'6 | 17000 | 522'6 | -7'2 | 530'0 | ... | ... | 0.276956 |
0.20467 | ... | ... | 9'1 | 0'0 | 9'1 | 17200 | 542'4 | -7'2 | 549'6 | ... | ... | 0.285125 |
0.206052 | ... | ... | 8'4 | 0'0 | 8'4 | 17400 | 562'4 | -7'2 | 569'6 | ... | ... | 0.293915 |
0.207144 | ... | ... | 7'7 | 0'0 | 7'7 | 17600 | 582'4 | -7'2 | 589'6 | ... | ... | 0.302613 |
0.207926 | ... | ... | 7'3 | -0'1 | 7'2 | 17800 | 602'4 | -7'2 | 609'6 | ... | ... | 0.31122 |
0.209148 | ... | ... | 6'7 | -0'1 | 6'6 | 18000 | 622'4 | -7'2 | 629'6 | ... | ... | 0.31974 |
0.2101 | ... | ... | 6'3 | -0'1 | 6'2 | 18200 | 642'4 | -7'2 | 649'6 | ... | ... | 0.328174 |
0.210762 | ... | ... | 5'7 | -0'1 | 5'6 | 18400 | 662'4 | -7'2 | 669'6 | ... | ... | 0.336524 |
0.212023 | ... | ... | 5'4 | -0'1 | 5'3 | 18600 | 682'4 | -7'2 | 689'6 | ... | ... | 0.344793 |
0.214002 | ... | ... | 5'1 | 0'0 | 5'1 | 18800 | 702'4 | -7'2 | 709'6 | ... | ... | 0.352981 |
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.