Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.470104 | ... | ... | 310'4 | 0'0 | 310'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.326459 |
0.44014 | ... | ... | 300'4 | 0'0 | 300'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.312405 |
0.410585 | ... | ... | 290'4 | 0'0 | 290'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.2988 |
0.38117 | ... | ... | 280'4 | 0'0 | 280'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.285612 |
0.35149 | ... | ... | 270'4 | 0'0 | 270'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.272818 |
0.320838 | ... | ... | 260'4 | 0'0 | 260'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.281369 |
0.287659 | ... | ... | 250'4 | 0'0 | 250'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.268434 |
0.246685 | ... | ... | 240'4 | 0'0 | 240'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.255839 |
0 | ... | ... | 230'4 | 0'0 | 230'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.256282 |
0 | ... | ... | 220'4 | 0'0 | 220'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.243776 |
0 | ... | ... | 210'4 | 0'0 | 210'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.24081 |
0 | ... | ... | 200'4 | 0'0 | 200'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.23596 |
0 | ... | ... | 190'4 | 0'0 | 190'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.229849 |
0 | ... | ... | 180'4 | 0'0 | 180'4 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.227781 |
0 | ... | ... | 170'4 | 0'0 | 170'4 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.223613 |
0 | ... | ... | 160'5 | 0'0 | 160'5 | 4400 | 1'5 | 0'0 | 1'5 | ... | ... | 0.221342 |
0 | ... | ... | 151'0 | 0'0 | 151'0 | 4500 | 2'1 | 0'0 | 2'1 | ... | ... | 0.219821 |
0 | ... | ... | 141'5 | 0'0 | 141'5 | 4600 | 2'7 | 0'0 | 2'7 | ... | ... | 0.220614 |
0 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 3'6 | 0'0 | 3'6 | ... | ... | 0.220467 |
0 | ... | ... | 128'0 | 0'0 | 128'0 | 4750 | 4'2 | 0'0 | 4'2 | ... | ... | 0.22028 |
0.127771 | ... | ... | 123'5 | 0'0 | 123'5 | 4800 | 4'7 | 0'0 | 4'7 | ... | ... | 0.221034 |
0.143306 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 5'5 | 0'0 | 5'5 | ... | ... | 0.222484 |
0.153606 | ... | ... | 115'0 | 0'0 | 115'0 | 4900 | 6'3 | 0'0 | 6'3 | ... | ... | 0.223107 |
0.161716 | ... | ... | 110'7 | 0'0 | 110'7 | 4950 | 7'1 | 0'0 | 7'1 | ... | ... | 0.223034 |
0.168568 | ... | ... | 106'7 | 0'0 | 106'7 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | 0.224718 |
0.173076 | ... | ... | 102'7 | 0'0 | 102'7 | 5050 | 9'0 | 0'0 | 9'0 | ... | ... | 0.22451 |
0.177343 | ... | ... | 99'0 | 0'0 | 99'0 | 5100 | 10'1 | 0'0 | 10'1 | ... | ... | 0.225834 |
0.181391 | ... | ... | 95'2 | 0'0 | 95'2 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | 0.226454 |
0.184136 | ... | ... | 91'4 | 0'0 | 91'4 | 5200 | 12'4 | 0'0 | 12'4 | ... | ... | 0.227401 |
0.187915 | ... | ... | 88'0 | 0'0 | 88'0 | 5250 | 13'7 | 0'0 | 13'7 | ... | ... | 0.228616 |
0.190581 | ... | ... | 84'4 | 0'0 | 84'4 | 5300 | 15'3 | 0'0 | 15'3 | ... | ... | 0.230056 |
0.193236 | ... | ... | 81'1 | 0'0 | 81'1 | 5350 | 16'7 | 0'0 | 16'7 | ... | ... | 0.230862 |
0.195879 | ... | ... | 77'7 | 0'0 | 77'7 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | 0.231896 |
0.197695 | ... | ... | 74'5 | 0'0 | 74'5 | 5450 | 20'2 | 0'0 | 20'2 | ... | ... | 0.233132 |
0.200359 | ... | ... | 71'5 | 0'0 | 71'5 | 5500 | 22'0 | 0'0 | 22'0 | ... | ... | 0.233801 |
0.202268 | ... | ... | 68'5 | 0'0 | 68'5 | 5550 | 24'0 | 0'0 | 24'0 | ... | ... | 0.23541 |
0.204239 | ... | ... | 65'6 | 0'0 | 65'6 | 5600 | 26'0 | 0'0 | 26'0 | ... | ... | 0.236465 |
0.206274 | ... | ... | 63'0 | 0'0 | 63'0 | 5650 | 28'1 | 0'0 | 28'1 | ... | ... | 0.237706 |
0.207684 | ... | ... | 60'2 | 0'0 | 60'2 | 5700 | 30'3 | 0'0 | 30'3 | ... | ... | 0.239127 |
0.209878 | ... | ... | 57'6 | 0'0 | 57'6 | 5750 | 32'6 | 0'0 | 32'6 | ... | ... | 0.240723 |
0.211489 | ... | ... | 55'2 | 0'0 | 55'2 | 5800 | 35'1 | 0'0 | 35'1 | ... | ... | 0.241833 |
0.213217 | ... | ... | 52'7 | 0'0 | 52'7 | 5850 | 37'5 | 0'0 | 37'5 | ... | ... | 0.24314 |
0.214419 | ... | ... | 50'4 | 0'0 | 50'4 | 5900 | 40'2 | 0'0 | 40'2 | ... | ... | 0.244645 |
0.216411 | ... | ... | 48'3 | 0'0 | 48'3 | 5950 | 43'0 | 0'0 | 43'0 | ... | ... | 0.246352 |
0.21791 | ... | ... | 46'2 | 0'0 | 46'2 | 6000 | 45'6 | 0'0 | 45'6 | ... | ... | 0.247631 |
0.219575 | ... | ... | 44'2 | 0'0 | 44'2 | 6050 | 48'5 | 0'0 | 48'5 | ... | ... | 0.249134 |
0.221418 | ... | ... | 42'3 | 0'0 | 42'3 | 6100 | 51'5 | 0'0 | 51'5 | ... | ... | 0.25087 |
0.222824 | ... | ... | 40'4 | 0'0 | 40'4 | 6150 | 54'6 | 0'0 | 54'6 | ... | ... | 0.252849 |
0.224439 | ... | ... | 38'6 | 0'0 | 38'6 | 6200 | 57'7 | 0'0 | 57'7 | ... | ... | 0.254453 |
0.226278 | ... | ... | 37'1 | 0'0 | 37'1 | 6250 | 61'1 | 0'0 | 61'1 | ... | ... | 0.256326 |
0.237207 | 37'3 | 37'3 | 35'4 | 1'7 | 37'3 | 6300 | 64'3 | 0'0 | 64'3 | ... | ... | 0.25785 |
0.229431 | ... | ... | 34'0 | 0'0 | 34'0 | 6350 | 67'6 | 0'0 | 67'6 | ... | ... | 0.259669 |
0.230771 | ... | ... | 32'4 | 0'0 | 32'4 | 6400 | 71'2 | 0'0 | 71'2 | ... | ... | 0.261798 |
0.232399 | ... | ... | 31'1 | 0'0 | 31'1 | 6450 | 74'6 | 0'0 | 74'6 | ... | ... | 0.263615 |
0.233686 | ... | ... | 29'6 | 0'0 | 29'6 | 6500 | 78'3 | 0'0 | 78'3 | ... | ... | 0.265772 |
0.235294 | ... | ... | 28'4 | 0'0 | 28'4 | 6550 | 82'0 | 0'0 | 82'0 | ... | ... | 0.267641 |
0.237247 | ... | ... | 27'3 | 0'0 | 27'3 | 6600 | 85'5 | 0'0 | 85'5 | ... | ... | 0.269228 |
0.2389 | ... | ... | 26'2 | 0'0 | 26'2 | 6650 | 89'4 | 0'0 | 89'4 | ... | ... | 0.271851 |
0.240258 | ... | ... | 25'1 | 0'0 | 25'1 | 6700 | 93'2 | 0'0 | 93'2 | ... | ... | 0.273562 |
0.242011 | ... | ... | 24'1 | 0'0 | 24'1 | 6750 | 97'1 | 0'0 | 97'1 | ... | ... | 0.275686 |
0.243491 | ... | ... | 23'1 | 0'0 | 23'1 | 6800 | 101'1 | 0'0 | 101'1 | ... | ... | 0.278244 |
0.244699 | ... | ... | 22'1 | 0'0 | 22'1 | 6850 | 105'0 | 0'0 | 105'0 | ... | ... | 0.279899 |
0.246356 | ... | ... | 21'2 | 0'0 | 21'2 | 6900 | 109'1 | 0'0 | 109'1 | ... | ... | 0.282699 |
0.248495 | ... | ... | 20'4 | 0'0 | 20'4 | 6950 | 113'1 | 0'0 | 113'1 | ... | ... | 0.284604 |
0.249667 | ... | ... | 19'5 | 0'0 | 19'5 | 7000 | 117'2 | 0'0 | 117'2 | ... | ... | 0.287 |
0.251346 | ... | ... | 18'7 | 0'0 | 18'7 | 7050 | 121'3 | 0'0 | 121'3 | ... | ... | 0.289204 |
0.252801 | ... | ... | 18'1 | 0'0 | 18'1 | 7100 | 125'5 | 0'0 | 125'5 | ... | ... | 0.291938 |
0.254033 | ... | ... | 17'3 | 0'0 | 17'3 | 7150 | 129'7 | 0'0 | 129'7 | ... | ... | 0.294501 |
0.255836 | ... | ... | 16'6 | 0'0 | 16'6 | 7200 | 134'1 | 0'0 | 134'1 | ... | ... | 0.296897 |
0.258851 | ... | ... | 15'4 | 0'0 | 15'4 | 7300 | 142'6 | 0'0 | 142'6 | ... | ... | 0.30195 |
0.26193 | ... | ... | 14'3 | 0'0 | 14'3 | 7400 | 151'4 | 0'0 | 151'4 | ... | ... | 0.307167 |
0.265161 | ... | ... | 13'3 | 0'0 | 13'3 | 7500 | 160'2 | 0'0 | 160'2 | ... | ... | 0.311831 |
0.267708 | ... | ... | 12'3 | 0'0 | 12'3 | 7600 | 169'2 | 0'0 | 169'2 | ... | ... | 0.317575 |
0.271498 | ... | ... | 11'5 | 0'0 | 11'5 | 7700 | 178'2 | 0'0 | 178'2 | ... | ... | 0.322869 |
0.273723 | ... | ... | 10'6 | 0'0 | 10'6 | 7800 | 187'3 | 0'0 | 187'3 | ... | ... | 0.328573 |
0.277406 | ... | ... | 10'1 | 0'0 | 10'1 | 7900 | 196'4 | 0'0 | 196'4 | ... | ... | 0.333892 |
0.279501 | ... | ... | 9'3 | 0'0 | 9'3 | 8000 | 205'6 | 0'0 | 205'6 | ... | ... | 0.339718 |
0.282147 | ... | ... | 8'6 | 0'0 | 8'6 | 8100 | 215'1 | 0'0 | 215'1 | ... | ... | 0.34612 |
0.285474 | ... | ... | 8'2 | 0'0 | 8'2 | 8200 | 224'4 | 0'0 | 224'4 | ... | ... | 0.35224 |
0.288371 | ... | ... | 7'6 | 0'0 | 7'6 | 8300 | 233'7 | 0'0 | 233'7 | ... | ... | 0.35809 |
0.290829 | ... | ... | 7'2 | 0'0 | 7'2 | 8400 | 243'3 | 0'0 | 243'3 | ... | ... | 0.364628 |
0.294192 | ... | ... | 6'7 | 0'0 | 6'7 | 8500 | 252'7 | 0'0 | 252'7 | ... | ... | 0.370945 |
0.295787 | ... | ... | 6'3 | 0'0 | 6'3 | 8600 | 262'4 | 0'0 | 262'4 | ... | ... | 0.378028 |
0.298377 | ... | ... | 6'0 | 0'0 | 6'0 | 8700 | 272'0 | 0'0 | 272'0 | ... | ... | 0.383943 |
0.300591 | ... | ... | 5'5 | 0'0 | 5'5 | 8800 | 281'5 | 0'0 | 281'5 | ... | ... | 0.390664 |
0.30403 | ... | ... | 5'3 | 0'0 | 5'3 | 8900 | 291'3 | 0'0 | 291'3 | ... | ... | 0.398237 |
0.305525 | ... | ... | 5'0 | 0'0 | 5'0 | 9000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.404649 |
0.308358 | ... | ... | 4'6 | 0'0 | 4'6 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 0.411943 |
0.31091 | ... | ... | 4'4 | 0'0 | 4'4 | 9200 | 320'4 | 0'0 | 320'4 | ... | ... | 0.419111 |
0.31317 | ... | ... | 4'2 | 0'0 | 4'2 | 9300 | 330'3 | 0'0 | 330'3 | ... | ... | 0.427203 |
0.315129 | ... | ... | 4'0 | 0'0 | 4'0 | 9400 | 340'1 | 0'0 | 340'1 | ... | ... | 0.434139 |
0.31884 | ... | ... | 3'7 | 0'0 | 3'7 | 9500 | 350'0 | 0'0 | 350'0 | ... | ... | 0.442019 |
0.320255 | ... | ... | 3'5 | 0'0 | 3'5 | 9600 | 359'7 | 0'0 | 359'7 | ... | ... | 0.449801 |
0.323567 | ... | ... | 3'4 | 0'0 | 3'4 | 9700 | 369'6 | 0'0 | 369'6 | ... | ... | 0.457487 |
0.3244 | ... | ... | 3'2 | 0'0 | 3'2 | 9800 | 379'5 | 0'0 | 379'5 | ... | ... | 0.46508 |
0.327294 | ... | ... | 3'1 | 0'0 | 3'1 | 9900 | 389'5 | 0'0 | 389'5 | ... | ... | 0.473653 |
0.330011 | ... | ... | 3'0 | 0'0 | 3'0 | 10000 | 399'4 | 0'0 | 399'4 | ... | ... | 0.481072 |
0.349961 | ... | ... | 1'7 | 0'0 | 1'7 | 11000 | 499'4 | 0'0 | 499'4 | ... | ... | 0.561701 |
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.