Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.633093 | ... | ... | 321'2 | 0'0 | 321'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.294195 |
0.604493 | ... | ... | 311'2 | 0'0 | 311'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.28159 |
0.576934 | ... | ... | 301'2 | 0'0 | 301'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.269388 |
0.550341 | ... | ... | 291'2 | 0'0 | 291'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257561 |
0.524647 | ... | ... | 281'2 | 0'0 | 281'2 | 3300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.265787 |
0.499791 | ... | ... | 271'2 | 0'0 | 271'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.25386 |
0.47572 | ... | ... | 261'2 | 0'0 | 261'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.24226 |
0.452382 | ... | ... | 251'2 | 0'0 | 251'2 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.242927 |
0.429733 | ... | ... | 241'2 | 0'0 | 241'2 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.240517 |
0.407731 | ... | ... | 231'2 | 0'0 | 231'2 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.228934 |
0.386338 | ... | ... | 221'2 | 0'0 | 221'2 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.224676 |
0.365519 | ... | ... | 211'2 | 0'0 | 211'2 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.224582 |
0.345241 | ... | ... | 201'2 | 0'0 | 201'2 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | 0.21766 |
0.325476 | ... | ... | 191'2 | 0'0 | 191'2 | 4200 | 1'3 | 0'0 | 1'3 | ... | ... | 0.21776 |
0.306194 | ... | ... | 181'2 | 0'0 | 181'2 | 4300 | 1'5 | 0'0 | 1'5 | ... | ... | 0.212384 |
0.290116 | ... | ... | 171'4 | 0'0 | 171'4 | 4400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.211395 |
0.275634 | ... | ... | 161'7 | 0'0 | 161'7 | 4500 | 2'6 | 0'0 | 2'6 | ... | ... | 0.210531 |
0.263812 | ... | ... | 152'4 | 0'0 | 152'4 | 4600 | 3'4 | 0'0 | 3'4 | ... | ... | 0.209471 |
0.255398 | ... | ... | 143'4 | 0'0 | 143'4 | 4700 | 4'4 | 0'0 | 4'4 | ... | ... | 0.209597 |
0.248639 | ... | ... | 134'6 | 0'0 | 134'6 | 4800 | 5'6 | 0'0 | 5'6 | ... | ... | 0.21022 |
0.244974 | ... | ... | 130'3 | 0'0 | 130'3 | 4850 | 6'4 | 0'0 | 6'4 | ... | ... | 0.210896 |
0.243132 | ... | ... | 126'2 | 0'0 | 126'2 | 4900 | 7'2 | 0'0 | 7'2 | ... | ... | 0.210952 |
0.240979 | ... | ... | 122'1 | 0'0 | 122'1 | 4950 | 8'1 | 0'0 | 8'1 | ... | ... | 0.211559 |
0.23946 | ... | ... | 118'1 | 0'0 | 118'1 | 5000 | 9'1 | 0'0 | 9'1 | ... | ... | 0.212602 |
0.238491 | ... | ... | 114'2 | 0'0 | 114'2 | 5050 | 10'1 | 0'0 | 10'1 | ... | ... | 0.213029 |
0.237149 | ... | ... | 110'3 | 0'0 | 110'3 | 5100 | 11'2 | 0'0 | 11'2 | ... | ... | 0.213834 |
0.236284 | ... | ... | 106'5 | 0'0 | 106'5 | 5150 | 12'3 | 0'0 | 12'3 | ... | ... | 0.214078 |
0.235836 | ... | ... | 103'0 | 0'0 | 103'0 | 5200 | 13'5 | 0'0 | 13'5 | ... | ... | 0.214658 |
0.234988 | ... | ... | 99'3 | 0'0 | 99'3 | 5250 | 15'0 | 0'0 | 15'0 | ... | ... | 0.215521 |
0.235255 | ... | ... | 96'0 | 0'0 | 96'0 | 5300 | 16'4 | 0'0 | 16'4 | ... | ... | 0.216626 |
0.23509 | ... | ... | 92'5 | 0'0 | 92'5 | 5350 | 18'0 | 0'0 | 18'0 | ... | ... | 0.217203 |
0.234524 | ... | ... | 89'2 | 0'0 | 89'2 | 5400 | 19'5 | 0'0 | 19'5 | ... | ... | 0.218016 |
0.234948 | ... | ... | 86'1 | 0'0 | 86'1 | 5450 | 21'3 | 0'0 | 21'3 | ... | ... | 0.219041 |
0.234954 | ... | ... | 83'0 | 0'0 | 83'0 | 5500 | 23'1 | 0'0 | 23'1 | ... | ... | 0.219584 |
0.23522 | ... | ... | 80'0 | 0'0 | 80'0 | 5550 | 25'1 | 0'0 | 25'1 | ... | ... | 0.220998 |
0.235727 | ... | ... | 77'1 | 0'0 | 77'1 | 5600 | 27'0 | 0'0 | 27'0 | ... | ... | 0.221296 |
0.235839 | ... | ... | 74'2 | 0'0 | 74'2 | 5650 | 29'1 | 0'0 | 29'1 | ... | ... | 0.222438 |
0.236191 | ... | ... | 71'4 | 0'0 | 71'4 | 5700 | 31'2 | 0'0 | 31'2 | ... | ... | 0.223144 |
0.236772 | ... | ... | 68'7 | 0'0 | 68'7 | 5750 | 33'4 | 0'0 | 33'4 | ... | ... | 0.224048 |
0.237575 | ... | ... | 66'3 | 0'0 | 66'3 | 5800 | 35'7 | 0'0 | 35'7 | ... | ... | 0.225144 |
0.238008 | ... | ... | 63'7 | 0'0 | 63'7 | 5850 | 38'2 | 0'0 | 38'2 | ... | ... | 0.225841 |
0.23867 | ... | ... | 61'4 | 0'0 | 61'4 | 5900 | 40'6 | 0'0 | 40'6 | ... | ... | 0.226742 |
0.23956 | ... | ... | 59'2 | 0'0 | 59'2 | 5950 | 43'3 | 0'0 | 43'3 | ... | ... | 0.227847 |
0.240104 | ... | ... | 57'0 | 0'0 | 57'0 | 6000 | 46'0 | 0'0 | 46'0 | ... | ... | 0.228586 |
0.240885 | ... | ... | 54'7 | 0'0 | 54'7 | 6050 | 48'6 | 0'0 | 48'6 | ... | ... | 0.229542 |
0.241338 | ... | ... | 52'6 | 0'0 | 52'6 | 6100 | 51'5 | 0'0 | 51'5 | ... | ... | 0.23072 |
0.242039 | ... | ... | 50'6 | 0'0 | 50'6 | 6150 | 54'4 | 0'0 | 54'4 | ... | ... | 0.23156 |
0.242993 | ... | ... | 48'7 | 0'0 | 48'7 | 6200 | 57'3 | 0'0 | 57'3 | ... | ... | 0.232073 |
0.243641 | ... | ... | 47'0 | 0'0 | 47'0 | 6250 | 60'4 | 0'0 | 60'4 | ... | ... | 0.233398 |
0.244557 | ... | ... | 45'2 | 0'0 | 45'2 | 6300 | 63'5 | 0'0 | 63'5 | ... | ... | 0.234412 |
0.245748 | ... | ... | 43'5 | 0'0 | 43'5 | 6350 | 66'6 | 0'0 | 66'6 | ... | ... | 0.235125 |
0.246091 | ... | ... | 41'7 | 0'0 | 41'7 | 6400 | 70'0 | 0'0 | 70'0 | ... | ... | 0.23611 |
0.247293 | ... | ... | 40'3 | 0'0 | 40'3 | 6450 | 73'2 | 0'0 | 73'2 | ... | ... | 0.236808 |
0.248229 | ... | ... | 38'7 | 0'0 | 38'7 | 6500 | 76'5 | 0'0 | 76'5 | ... | ... | 0.237799 |
0.248903 | ... | ... | 37'3 | 0'0 | 37'3 | 6550 | 80'1 | 0'0 | 80'1 | ... | ... | 0.239096 |
0.249898 | ... | ... | 36'0 | 0'0 | 36'0 | 6600 | 83'5 | 0'0 | 83'5 | ... | ... | 0.240133 |
0.250646 | ... | ... | 34'5 | 0'0 | 34'5 | 6650 | 87'1 | 0'0 | 87'1 | ... | ... | 0.240913 |
0.251736 | ... | ... | 33'3 | 0'0 | 33'3 | 6700 | 90'6 | 0'0 | 90'6 | ... | ... | 0.242032 |
0.252592 | ... | ... | 32'1 | 0'0 | 32'1 | 6750 | 94'4 | 0'0 | 94'4 | ... | ... | 0.243507 |
0.253816 | ... | ... | 31'0 | 0'0 | 31'0 | 6800 | 98'1 | 0'0 | 98'1 | ... | ... | 0.244151 |
0.254821 | ... | ... | 29'7 | 0'0 | 29'7 | 6850 | 101'7 | 0'0 | 101'7 | ... | ... | 0.245167 |
0.255609 | ... | ... | 28'6 | 0'0 | 28'6 | 6900 | 105'6 | 0'0 | 105'6 | ... | ... | 0.246577 |
0.256799 | ... | ... | 27'6 | 0'0 | 27'6 | 6950 | 109'5 | 0'0 | 109'5 | ... | ... | 0.247778 |
0.257787 | ... | ... | 26'6 | 0'0 | 26'6 | 7000 | 113'4 | 0'0 | 113'4 | ... | ... | 0.248772 |
0.259208 | ... | ... | 25'7 | 0'0 | 25'7 | 7050 | 117'4 | 0'0 | 117'4 | ... | ... | 0.250201 |
0.259801 | ... | ... | 24'7 | 0'0 | 24'7 | 7100 | 121'3 | 0'0 | 121'3 | ... | ... | 0.250789 |
0.260844 | ... | ... | 24'0 | 0'0 | 24'0 | 7150 | 125'4 | 0'0 | 125'4 | ... | ... | 0.25249 |
0.262362 | ... | ... | 23'2 | 0'0 | 23'2 | 7200 | 129'4 | 0'0 | 129'4 | ... | ... | 0.25335 |
0.263044 | ... | ... | 22'3 | 0'0 | 22'3 | 7250 | 133'5 | 0'0 | 133'5 | ... | ... | 0.2547 |
0.264219 | ... | ... | 21'5 | 0'0 | 21'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | 0.25588 |
0.266068 | ... | ... | 20'1 | 0'0 | 20'1 | 7400 | 146'1 | 0'0 | 146'1 | ... | ... | 0.25844 |
0.268686 | ... | ... | 18'7 | 0'0 | 18'7 | 7500 | 154'5 | 0'0 | 154'5 | ... | ... | 0.261093 |
0.270712 | ... | ... | 17'5 | 0'0 | 17'5 | 7600 | 163'2 | 0'0 | 163'2 | ... | ... | 0.263907 |
0.27291 | ... | ... | 16'4 | 0'0 | 16'4 | 7700 | 172'0 | 0'0 | 172'0 | ... | ... | 0.266951 |
0.275347 | ... | ... | 15'4 | 0'0 | 15'4 | 7800 | 180'6 | 0'0 | 180'6 | ... | ... | 0.269489 |
0.27727 | ... | ... | 14'4 | 0'0 | 14'4 | 7900 | 189'5 | 0'0 | 189'5 | ... | ... | 0.272354 |
0.279523 | ... | ... | 13'5 | 0'0 | 13'5 | 8000 | 198'5 | 0'0 | 198'5 | ... | ... | 0.275627 |
0.281302 | ... | ... | 12'6 | 0'0 | 12'6 | 8100 | 207'6 | 0'0 | 207'6 | ... | ... | 0.279389 |
0.283512 | ... | ... | 12'0 | 0'0 | 12'0 | 8200 | 216'7 | 0'0 | 216'7 | ... | ... | 0.282802 |
0.285291 | ... | ... | 11'2 | 0'0 | 11'2 | 8300 | 226'0 | 0'0 | 226'0 | ... | ... | 0.285867 |
0.287614 | ... | ... | 10'5 | 0'0 | 10'5 | 8400 | 235'2 | 0'0 | 235'2 | ... | ... | 0.289562 |
0.289554 | ... | ... | 10'0 | 0'0 | 10'0 | 8500 | 244'5 | 0'0 | 244'5 | ... | ... | 0.293972 |
0.292165 | ... | ... | 9'4 | 0'0 | 9'4 | 8600 | 254'0 | 0'0 | 254'0 | ... | ... | 0.298151 |
0.294451 | ... | ... | 9'0 | 0'0 | 9'0 | 8700 | 263'3 | 0'0 | 263'3 | ... | ... | 0.3021 |
0.296407 | ... | ... | 8'4 | 0'0 | 8'4 | 8800 | 272'7 | 0'0 | 272'7 | ... | ... | 0.306903 |
0.298023 | ... | ... | 8'0 | 0'0 | 8'0 | 8900 | 282'3 | 0'0 | 282'3 | ... | ... | 0.311534 |
0.300516 | ... | ... | 7'5 | 0'0 | 7'5 | 9000 | 291'7 | 0'0 | 291'7 | ... | ... | 0.315996 |
0.301465 | ... | ... | 7'1 | 0'0 | 7'1 | 9100 | 301'4 | 0'0 | 301'4 | ... | ... | 0.321433 |
0.304686 | ... | ... | 6'7 | 0'0 | 6'7 | 9200 | 311'1 | 0'0 | 311'1 | ... | ... | 0.326749 |
0.306349 | ... | ... | 6'4 | 0'0 | 6'4 | 9300 | 320'6 | 0'0 | 320'6 | ... | ... | 0.331947 |
0.30772 | ... | ... | 6'1 | 0'0 | 6'1 | 9400 | 330'3 | 0'0 | 330'3 | ... | ... | 0.337032 |
0.310259 | ... | ... | 5'7 | 0'0 | 5'7 | 9500 | 340'1 | 0'0 | 340'1 | ... | ... | 0.3432 |
0.312592 | ... | ... | 5'5 | 0'0 | 5'5 | 9600 | 349'7 | 0'0 | 349'7 | ... | ... | 0.349283 |
0.31314 | ... | ... | 5'2 | 0'0 | 5'2 | 9700 | 359'5 | 0'0 | 359'5 | ... | ... | 0.355286 |
0.314994 | ... | ... | 5'0 | 0'0 | 5'0 | 9800 | 369'4 | 0'0 | 369'4 | ... | ... | 0.362415 |
0.318317 | ... | ... | 4'7 | 0'0 | 4'7 | 9900 | 379'2 | 0'0 | 379'2 | ... | ... | 0.36827 |
0.319782 | ... | ... | 4'5 | 0'0 | 4'5 | 10000 | 389'1 | 0'0 | 389'1 | ... | ... | 0.375261 |
0.337402 | ... | ... | 3'0 | 0'0 | 3'0 | 11000 | 488'6 | 0'0 | 488'6 | ... | ... | 0.449845 |
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.