Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.691236 | ... | ... | 385'0 | 13'0 | 398'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290759 |
0.663248 | ... | ... | 375'0 | 13'0 | 388'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.280095 |
0.636284 | ... | ... | 365'0 | 13'0 | 378'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.269769 |
0.610271 | ... | ... | 355'0 | 13'0 | 368'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.259758 |
0.585145 | ... | ... | 345'0 | 13'0 | 358'0 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.269309 |
0.560844 | ... | ... | 335'0 | 13'0 | 348'0 | 3500 | 0'2 | -0'1 | 0'3 | ... | ... | 0.25922 |
0.537316 | ... | ... | 325'0 | 13'0 | 338'0 | 3600 | 0'3 | -0'1 | 0'4 | ... | ... | 0.261685 |
0.514512 | ... | ... | 315'0 | 13'0 | 328'0 | 3700 | 0'4 | -0'1 | 0'5 | ... | ... | 0.261072 |
0.492388 | ... | ... | 305'0 | 13'0 | 318'0 | 3800 | 0'5 | -0'1 | 0'6 | ... | ... | 0.258656 |
0.470902 | ... | ... | 295'0 | 13'0 | 308'0 | 3900 | 0'7 | -0'1 | 1'0 | ... | ... | 0.260808 |
0.450019 | ... | ... | 285'0 | 13'0 | 298'0 | 4000 | 1'1 | -0'2 | 1'3 | ... | ... | 0.260365 |
0.429704 | ... | ... | 275'0 | 13'0 | 288'0 | 4100 | 1'4 | -0'2 | 1'6 | ... | ... | 0.262015 |
0.409927 | ... | ... | 265'0 | 13'0 | 278'0 | 4200 | 1'7 | -0'2 | 2'1 | ... | ... | 0.261454 |
0.390657 | ... | ... | 255'0 | 13'0 | 268'0 | 4300 | 2'3 | -0'3 | 2'6 | ... | ... | 0.262039 |
0.37187 | ... | ... | 245'0 | 13'0 | 258'0 | 4400 | 2'7 | -0'3 | 3'2 | ... | ... | 0.260883 |
0.353541 | ... | ... | 235'2 | 12'6 | 248'0 | 4500 | 3'4 | -0'4 | 4'0 | ... | ... | 0.260456 |
0.338935 | ... | ... | 225'6 | 12'5 | 238'3 | 4600 | 4'2 | -0'5 | 4'7 | ... | ... | 0.260384 |
0.325681 | ... | ... | 216'3 | 12'4 | 228'7 | 4700 | 5'1 | -0'6 | 5'7 | ... | ... | 0.260428 |
0.313671 | ... | ... | 207'2 | 12'2 | 219'4 | 4800 | 6'1 | -0'7 | 7'0 | ... | ... | 0.260443 |
0.304748 | ... | ... | 198'3 | 12'1 | 210'4 | 4900 | 7'2 | -0'7 | 8'1 | ... | ... | 0.260343 |
0.296657 | ... | ... | 189'6 | 11'7 | 201'5 | 5000 | 8'3 | -1'1 | 9'4 | ... | ... | 0.258971 |
0.290159 | ... | ... | 181'2 | 11'6 | 193'0 | 5100 | 9'6 | -1'2 | 11'0 | ... | ... | 0.258607 |
0.284165 | ... | ... | 173'0 | 11'4 | 184'4 | 5200 | 11'3 | -1'3 | 12'6 | ... | ... | 0.258941 |
0.279369 | ... | ... | 165'0 | 11'2 | 176'2 | 5300 | 13'0 | -1'5 | 14'5 | ... | ... | 0.258053 |
0.275561 | ... | ... | 157'2 | 11'0 | 168'2 | 5400 | 14'7 | -1'6 | 16'5 | ... | ... | 0.257738 |
0.272558 | ... | ... | 149'5 | 10'7 | 160'4 | 5500 | 17'0 | -1'7 | 18'7 | ... | ... | 0.257841 |
0.269533 | ... | ... | 142'3 | 10'4 | 152'7 | 5600 | 19'2 | -2'1 | 21'3 | ... | ... | 0.257556 |
0.267741 | ... | ... | 135'2 | 10'3 | 145'5 | 5700 | 21'5 | -2'3 | 24'0 | ... | ... | 0.25692 |
0.265761 | ... | ... | 128'3 | 10'1 | 138'4 | 5800 | 24'3 | -2'4 | 26'7 | 20'7 | 19'6 | 0.257202 |
0.264178 | ... | ... | 121'6 | 9'7 | 131'5 | 5900 | 27'2 | -2'6 | 30'0 | ... | ... | 0.257069 |
0.262922 | ... | ... | 115'4 | 9'4 | 125'0 | 6000 | 30'3 | -3'0 | 33'3 | ... | ... | 0.257127 |
0.261939 | ... | ... | 109'3 | 9'2 | 118'5 | 6100 | 33'5 | -3'3 | 37'0 | ... | ... | 0.256801 |
0.261187 | ... | ... | 103'4 | 9'0 | 112'4 | 6200 | 37'2 | -3'4 | 40'6 | ... | ... | 0.25717 |
0.260637 | ... | ... | 97'7 | 8'6 | 106'5 | 6300 | 41'0 | -3'7 | 44'7 | ... | ... | 0.257152 |
0.260266 | ... | ... | 92'4 | 8'4 | 101'0 | 6400 | 45'0 | -4'1 | 49'1 | ... | ... | 0.257273 |
0.260062 | ... | ... | 87'4 | 8'1 | 95'5 | 6500 | 49'3 | -4'3 | 53'6 | ... | ... | 0.258008 |
0.260016 | ... | ... | 82'5 | 7'7 | 90'4 | 6600 | 53'7 | -4'5 | 58'4 | ... | ... | 0.258384 |
0.260127 | ... | ... | 78'0 | 7'5 | 85'5 | 6700 | 58'5 | -5'0 | 63'5 | ... | ... | 0.258896 |
0.260397 | ... | ... | 73'6 | 7'2 | 81'0 | 6800 | 63'5 | -5'2 | 68'7 | ... | ... | 0.259552 |
0.260834 | 72'0 | 72'0 | 69'5 | 7'0 | 76'5 | 6900 | 68'7 | -5'5 | 74'4 | ... | ... | 0.260362 |
0.261449 | ... | ... | 65'6 | 6'6 | 72'4 | 7000 | 74'3 | -5'7 | 80'2 | ... | ... | 0.261342 |
0.261812 | ... | ... | 62'1 | 6'3 | 68'4 | 7100 | 80'1 | -6'1 | 86'2 | ... | ... | 0.262511 |
0.262834 | ... | ... | 58'6 | 6'1 | 64'7 | 7200 | 86'1 | -6'3 | 92'4 | ... | ... | 0.26389 |
0.263647 | 57'2 | 57'2 | 55'5 | 5'6 | 61'3 | 7300 | 92'2 | -6'6 | 99'0 | ... | ... | 0.26506 |
0.264717 | 54'3 | 54'3 | 52'5 | 5'4 | 58'1 | 7400 | 98'5 | -7'0 | 105'5 | ... | ... | 0.266493 |
0.265626 | ... | ... | 49'7 | 5'1 | 55'0 | 7500 | 105'2 | -7'2 | 112'4 | ... | ... | 0.268217 |
0.266847 | ... | ... | 47'2 | 4'7 | 52'1 | 7600 | 112'0 | -7'5 | 119'5 | ... | ... | 0.269816 |
0.268412 | ... | ... | 44'7 | 4'5 | 49'4 | 7700 | 119'0 | -7'7 | 126'7 | ... | ... | 0.271769 |
0.269441 | ... | ... | 42'4 | 4'3 | 46'7 | 7800 | 126'1 | -8'1 | 134'2 | ... | ... | 0.273656 |
0.271333 | ... | ... | 40'4 | 4'1 | 44'5 | 7900 | 133'3 | -8'4 | 141'7 | ... | ... | 0.275504 |
0.27274 | 40'0 | 40'0 | 38'4 | 3'7 | 42'3 | 8000 | 140'7 | -8'6 | 149'5 | ... | ... | 0.277805 |
0.274145 | ... | ... | 36'5 | 3'5 | 40'2 | 8100 | 148'4 | -9'0 | 157'4 | ... | ... | 0.280133 |
0.276056 | ... | ... | 35'0 | 3'3 | 38'3 | 8200 | 156'2 | -9'2 | 165'4 | ... | ... | 0.282513 |
0.278031 | ... | ... | 33'3 | 3'2 | 36'5 | 8300 | 164'1 | -9'4 | 173'5 | ... | ... | 0.284976 |
0.279602 | ... | ... | 31'7 | 3'0 | 34'7 | 8400 | 172'2 | -9'5 | 181'7 | ... | ... | 0.288042 |
0.281279 | ... | ... | 30'4 | 2'6 | 33'2 | 8500 | 180'3 | -9'7 | 190'2 | ... | ... | 0.290763 |
0.283606 | ... | ... | 29'2 | 2'5 | 31'7 | 8600 | 188'5 | -10'0 | 198'5 | ... | ... | 0.293653 |
0.285592 | ... | ... | 28'1 | 2'3 | 30'4 | 8700 | 197'0 | -10'2 | 207'2 | ... | ... | 0.296744 |
0.28724 | ... | ... | 27'0 | 2'1 | 29'1 | 8800 | 205'3 | -10'4 | 215'7 | ... | ... | 0.299541 |
0.289642 | ... | ... | 26'0 | 2'0 | 28'0 | 8900 | 214'0 | -10'5 | 224'5 | ... | ... | 0.303113 |
0.29175 | ... | ... | 25'0 | 1'7 | 26'7 | 9000 | 222'5 | -10'6 | 233'3 | ... | ... | 0.306437 |
0.294134 | ... | ... | 24'1 | 1'6 | 25'7 | 9100 | 231'3 | -10'7 | 242'2 | ... | ... | 0.310065 |
0.29625 | ... | ... | 23'2 | 1'5 | 24'7 | 9200 | 240'1 | -11'1 | 251'2 | ... | ... | 0.313473 |
0.298101 | ... | ... | 22'4 | 1'3 | 23'7 | 9300 | 249'0 | -11'2 | 260'2 | ... | ... | 0.317228 |
0.300287 | ... | ... | 21'6 | 1'2 | 23'0 | 9400 | 258'0 | -11'3 | 269'3 | ... | ... | 0.321359 |
0.302846 | ... | ... | 21'0 | 1'2 | 22'2 | 9500 | 267'0 | -11'4 | 278'4 | ... | ... | 0.325316 |
0.305189 | ... | ... | 20'3 | 1'1 | 21'4 | 9600 | 276'0 | -11'5 | 287'5 | ... | ... | 0.329106 |
0.307319 | ... | ... | 19'7 | 0'7 | 20'6 | 9700 | 285'1 | -11'6 | 296'7 | ... | ... | 0.333323 |
0.309885 | ... | ... | 19'2 | 0'7 | 20'1 | 9800 | 294'2 | -11'7 | 306'1 | ... | ... | 0.337396 |
0.312266 | ... | ... | 18'6 | 0'6 | 19'4 | 9900 | 303'4 | -12'0 | 315'4 | ... | ... | 0.341932 |
0.314462 | 18'4 | 18'4 | 18'2 | 0'5 | 18'7 | 10000 | 312'6 | -12'1 | 324'7 | ... | ... | 0.346346 |
0.316474 | ... | ... | 17'6 | 0'4 | 18'2 | 10100 | 322'0 | -12'1 | 334'1 | ... | ... | 0.350641 |
0.319003 | ... | ... | 17'2 | 0'4 | 17'6 | 10200 | 331'3 | -12'2 | 343'5 | ... | ... | 0.355442 |
0.321375 | ... | ... | 16'6 | 0'4 | 17'2 | 10300 | 340'6 | -12'2 | 353'0 | ... | ... | 0.360142 |
0.324317 | ... | ... | 16'3 | 0'4 | 16'7 | 10400 | 350'1 | -12'2 | 362'3 | ... | ... | 0.364746 |
0.326395 | ... | ... | 15'7 | 0'4 | 16'3 | 10500 | 359'5 | -12'2 | 371'7 | ... | ... | 0.36989 |
0.329071 | ... | ... | 15'4 | 0'4 | 16'0 | 10600 | 369'1 | -12'2 | 381'3 | ... | ... | 0.374952 |
0.331621 | ... | ... | 15'1 | 0'4 | 15'5 | 10700 | 378'5 | -12'3 | 391'0 | ... | ... | 0.379934 |
0.334048 | ... | ... | 14'6 | 0'4 | 15'2 | 10800 | 388'1 | -12'3 | 400'4 | ... | ... | 0.38484 |
0.336352 | ... | ... | 14'4 | 0'3 | 14'7 | 10900 | 397'5 | -12'4 | 410'1 | ... | ... | 0.38967 |
0.338534 | ... | ... | 14'1 | 0'3 | 14'4 | 11000 | 407'2 | -12'4 | 419'6 | ... | ... | 0.39508 |
0.340596 | ... | ... | 13'7 | 0'2 | 14'1 | 11100 | 416'7 | -12'4 | 429'3 | ... | ... | 0.400425 |
0.343366 | ... | ... | 13'4 | 0'3 | 13'7 | 11200 | 426'4 | -12'4 | 439'0 | ... | ... | 0.405708 |
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.