Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.577056 | ... | ... | 317'0 | 0'0 | 317'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.260726 |
0.550855 | ... | ... | 307'0 | 0'0 | 307'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.249576 |
0.52558 | ... | ... | 297'0 | 0'0 | 297'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.238768 |
0.501166 | ... | ... | 287'0 | 0'0 | 287'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.228282 |
0.477556 | ... | ... | 277'0 | 0'0 | 277'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.218099 |
0.454697 | ... | ... | 267'0 | 0'0 | 267'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.208195 |
0.432541 | ... | ... | 257'0 | 0'0 | 257'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.198554 |
0.411044 | ... | ... | 247'0 | 0'0 | 247'0 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.204644 |
0.390167 | ... | ... | 237'0 | 0'0 | 237'0 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.205042 |
0.369873 | ... | ... | 227'0 | 0'0 | 227'0 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.209338 |
0.350129 | ... | ... | 217'0 | 0'0 | 217'0 | 4000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.209425 |
0.330904 | ... | ... | 207'0 | 0'0 | 207'0 | 4100 | 1'2 | 0'0 | 1'2 | ... | ... | 0.210947 |
0.312169 | ... | ... | 197'0 | 0'0 | 197'0 | 4200 | 1'5 | 0'0 | 1'5 | ... | ... | 0.209735 |
0.295148 | ... | ... | 187'1 | 0'0 | 187'1 | 4300 | 2'2 | 0'0 | 2'2 | ... | ... | 0.211699 |
0.280931 | ... | ... | 177'4 | 0'0 | 177'4 | 4400 | 3'0 | 0'0 | 3'0 | ... | ... | 0.21299 |
0.270379 | ... | ... | 168'2 | 0'0 | 168'2 | 4500 | 3'7 | 0'0 | 3'7 | ... | ... | 0.213616 |
0.2608 | ... | ... | 159'1 | 0'0 | 159'1 | 4600 | 5'0 | 0'0 | 5'0 | ... | ... | 0.21504 |
0.255045 | ... | ... | 150'4 | 0'0 | 150'4 | 4700 | 6'3 | 0'0 | 6'3 | ... | ... | 0.216753 |
0.25047 | ... | ... | 142'1 | 0'0 | 142'1 | 4800 | 8'0 | 0'0 | 8'0 | ... | ... | 0.218483 |
0.246782 | ... | ... | 134'0 | 0'0 | 134'0 | 4900 | 9'7 | 0'0 | 9'7 | ... | ... | 0.220089 |
0.245821 | ... | ... | 130'1 | 0'0 | 130'1 | 4950 | 10'7 | 0'0 | 10'7 | ... | ... | 0.220596 |
0.24455 | ... | ... | 126'2 | 0'0 | 126'2 | 5000 | 12'0 | 0'0 | 12'0 | ... | ... | 0.221506 |
0.244549 | ... | ... | 122'5 | 0'0 | 122'5 | 5050 | 13'2 | 0'0 | 13'2 | ... | ... | 0.222753 |
0.24343 | ... | ... | 118'7 | 0'0 | 118'7 | 5100 | 14'4 | 0'0 | 14'4 | ... | ... | 0.223495 |
0.243475 | ... | ... | 115'3 | 0'0 | 115'3 | 5150 | 15'7 | 0'0 | 15'7 | ... | ... | 0.224547 |
0.243162 | ... | ... | 111'7 | 0'0 | 111'7 | 5200 | 17'2 | 0'0 | 17'2 | ... | ... | 0.225138 |
0.243203 | ... | ... | 108'4 | 0'0 | 108'4 | 5250 | 18'6 | 0'0 | 18'6 | ... | ... | 0.226018 |
0.242897 | ... | ... | 105'1 | 0'0 | 105'1 | 5300 | 20'3 | 0'0 | 20'3 | ... | ... | 0.227156 |
0.243565 | ... | ... | 102'0 | 0'0 | 102'0 | 5350 | 22'0 | 0'0 | 22'0 | ... | ... | 0.227865 |
0.243236 | ... | ... | 98'6 | 0'0 | 98'6 | 5400 | 23'6 | 0'0 | 23'6 | ... | ... | 0.228824 |
0.243832 | ... | ... | 95'6 | 0'0 | 95'6 | 5450 | 25'5 | 0'0 | 25'5 | ... | ... | 0.230012 |
0.244082 | ... | ... | 92'6 | 0'0 | 92'6 | 5500 | 27'4 | 0'0 | 27'4 | ... | ... | 0.230804 |
0.244006 | ... | ... | 89'6 | 0'0 | 89'6 | 5550 | 29'4 | 0'0 | 29'4 | ... | ... | 0.231826 |
0.244787 | ... | ... | 87'0 | 0'0 | 87'0 | 5600 | 31'4 | 0'0 | 31'4 | ... | ... | 0.232481 |
0.244666 | ... | ... | 84'1 | 0'0 | 84'1 | 5650 | 33'5 | 0'0 | 33'5 | ... | ... | 0.233366 |
0.245375 | ... | ... | 81'4 | 0'0 | 81'4 | 5700 | 35'6 | 0'0 | 35'6 | ... | ... | 0.233908 |
0.245771 | ... | ... | 78'7 | 0'0 | 78'7 | 5750 | 38'0 | 0'0 | 38'0 | ... | ... | 0.234682 |
0.245868 | ... | ... | 76'2 | 0'0 | 76'2 | 5800 | 40'2 | 0'0 | 40'2 | ... | ... | 0.235133 |
0.246221 | ... | ... | 73'6 | 0'0 | 73'6 | 5850 | 42'5 | 0'0 | 42'5 | ... | ... | 0.235819 |
0.246824 | ... | ... | 71'3 | 0'0 | 71'3 | 5900 | 45'1 | 0'0 | 45'1 | ... | ... | 0.236734 |
0.247141 | ... | ... | 69'0 | 0'0 | 69'0 | 5950 | 47'5 | 0'0 | 47'5 | ... | ... | 0.237346 |
0.247185 | ... | ... | 66'5 | 0'0 | 66'5 | 6000 | 50'1 | 0'0 | 50'1 | ... | ... | 0.237668 |
0.248011 | ... | ... | 64'4 | 0'0 | 64'4 | 6050 | 52'6 | 0'0 | 52'6 | ... | ... | 0.238232 |
0.248046 | ... | ... | 62'2 | 0'0 | 62'2 | 6100 | 55'4 | 0'0 | 55'4 | ... | ... | 0.23904 |
0.248861 | ... | ... | 60'2 | 0'0 | 60'2 | 6150 | 58'2 | 0'0 | 58'2 | ... | ... | 0.239574 |
0.248903 | ... | ... | 58'1 | 0'0 | 58'1 | 6200 | 61'1 | 0'0 | 61'1 | ... | ... | 0.240359 |
0.249727 | ... | ... | 56'2 | 0'0 | 56'2 | 6250 | 64'0 | 0'0 | 64'0 | ... | ... | 0.240884 |
0.249792 | ... | ... | 54'2 | 0'0 | 54'2 | 6300 | 67'0 | 0'0 | 67'0 | ... | ... | 0.24167 |
0.250645 | ... | ... | 52'4 | 0'0 | 52'4 | 6350 | 70'0 | 0'0 | 70'0 | ... | ... | 0.242207 |
0.250749 | ... | ... | 50'5 | 0'0 | 50'5 | 6400 | 73'0 | 0'0 | 73'0 | ... | ... | 0.242501 |
0.251652 | ... | ... | 49'0 | 0'0 | 49'0 | 6450 | 76'2 | 0'0 | 76'2 | ... | ... | 0.243588 |
0.251815 | ... | ... | 47'2 | 0'0 | 47'2 | 6500 | 79'3 | 0'0 | 79'3 | ... | ... | 0.243928 |
0.252791 | ... | ... | 45'6 | 0'0 | 45'6 | 6550 | 82'5 | 0'0 | 82'5 | ... | ... | 0.244558 |
0.253034 | ... | ... | 44'1 | 0'0 | 44'1 | 6600 | 86'0 | 0'0 | 86'0 | ... | ... | 0.245485 |
0.253585 | ... | ... | 42'5 | 0'0 | 42'5 | 6650 | 89'3 | 0'0 | 89'3 | ... | ... | 0.246199 |
0.254454 | ... | ... | 41'2 | 0'0 | 41'2 | 6700 | 92'6 | 0'0 | 92'6 | ... | ... | 0.246701 |
0.255123 | ... | ... | 39'7 | 0'0 | 39'7 | 6750 | 96'2 | 0'0 | 96'2 | ... | ... | 0.247523 |
0.255595 | ... | ... | 38'4 | 0'0 | 38'4 | 6800 | 99'6 | 0'0 | 99'6 | ... | ... | 0.248146 |
0.256407 | ... | ... | 37'2 | 0'0 | 37'2 | 6850 | 103'3 | 0'0 | 103'3 | ... | ... | 0.249106 |
0.257032 | ... | ... | 36'0 | 0'0 | 36'0 | 6900 | 107'0 | 0'0 | 107'0 | ... | ... | 0.249877 |
0.257472 | ... | ... | 34'6 | 0'0 | 34'6 | 6950 | 110'6 | 0'0 | 110'6 | ... | ... | 0.251007 |
0.258276 | ... | ... | 33'5 | 0'0 | 33'5 | 7000 | 114'4 | 0'0 | 114'4 | ... | ... | 0.251961 |
0.258906 | ... | ... | 32'4 | 0'0 | 32'4 | 7050 | 118'2 | 0'0 | 118'2 | ... | ... | 0.25274 |
0.259921 | ... | ... | 31'4 | 0'0 | 31'4 | 7100 | 122'1 | 0'0 | 122'1 | ... | ... | 0.253907 |
0.260773 | ... | ... | 30'4 | 0'0 | 30'4 | 7150 | 126'0 | 0'0 | 126'0 | ... | ... | 0.254912 |
0.261465 | ... | ... | 29'4 | 0'0 | 29'4 | 7200 | 129'7 | 0'0 | 129'7 | ... | ... | 0.255756 |
0.262571 | ... | ... | 28'5 | 0'0 | 28'5 | 7250 | 133'6 | 0'0 | 133'6 | ... | ... | 0.25644 |
0.262948 | ... | ... | 27'5 | 0'0 | 27'5 | 7300 | 137'6 | 0'0 | 137'6 | ... | ... | 0.25755 |
0.264341 | ... | ... | 26'7 | 0'0 | 26'7 | 7350 | 141'7 | 0'0 | 141'7 | ... | ... | 0.259108 |
0.265005 | ... | ... | 26'0 | 0'0 | 26'0 | 7400 | 145'7 | 0'0 | 145'7 | ... | ... | 0.259933 |
0.266499 | ... | ... | 24'3 | 0'0 | 24'3 | 7500 | 154'1 | 0'0 | 154'1 | ... | ... | 0.262379 |
0.268683 | ... | ... | 23'0 | 0'0 | 23'0 | 7600 | 162'3 | 0'0 | 162'3 | ... | ... | 0.264302 |
0.270363 | ... | ... | 21'5 | 0'0 | 21'5 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | 0.267003 |
0.271537 | ... | ... | 20'2 | 0'0 | 20'2 | 7800 | 179'3 | 0'0 | 179'3 | ... | ... | 0.269249 |
0.273562 | ... | ... | 19'1 | 0'0 | 19'1 | 7900 | 188'0 | 0'0 | 188'0 | ... | ... | 0.271728 |
0.275144 | ... | ... | 18'0 | 0'0 | 18'0 | 8000 | 196'6 | 0'0 | 196'6 | ... | ... | 0.274494 |
0.276276 | ... | ... | 16'7 | 0'0 | 16'7 | 8100 | 205'4 | 0'0 | 205'4 | ... | ... | 0.276879 |
0.277697 | ... | ... | 15'7 | 0'0 | 15'7 | 8200 | 214'3 | 0'0 | 214'3 | ... | ... | 0.27963 |
0.279469 | ... | ... | 15'0 | 0'0 | 15'0 | 8300 | 223'2 | 0'0 | 223'2 | ... | ... | 0.282041 |
0.280857 | ... | ... | 14'1 | 0'0 | 14'1 | 8400 | 232'2 | 0'0 | 232'2 | ... | ... | 0.284897 |
0.281854 | ... | ... | 13'2 | 0'0 | 13'2 | 8500 | 241'3 | 0'0 | 241'3 | ... | ... | 0.288262 |
0.284154 | ... | ... | 12'5 | 0'0 | 12'5 | 8600 | 250'5 | 0'0 | 250'5 | ... | ... | 0.292196 |
0.286154 | ... | ... | 12'0 | 0'0 | 12'0 | 8700 | 259'7 | 0'0 | 259'7 | ... | ... | 0.295916 |
0.287849 | ... | ... | 11'3 | 0'0 | 11'3 | 8800 | 269'1 | 0'0 | 269'1 | ... | ... | 0.299427 |
0.290169 | ... | ... | 10'7 | 0'0 | 10'7 | 8900 | 278'5 | 0'0 | 278'5 | ... | ... | 0.304481 |
0.292231 | ... | ... | 10'3 | 0'0 | 10'3 | 9000 | 288'0 | 0'0 | 288'0 | ... | ... | 0.308512 |
0.295024 | ... | ... | 10'0 | 0'0 | 10'0 | 9100 | 297'4 | 0'0 | 297'4 | ... | ... | 0.313283 |
0.296593 | ... | ... | 9'4 | 0'0 | 9'4 | 9200 | 307'0 | 0'0 | 307'0 | ... | ... | 0.317925 |
0.298945 | ... | ... | 9'1 | 0'0 | 9'1 | 9300 | 316'5 | 0'0 | 316'5 | ... | ... | 0.323366 |
0.300004 | ... | ... | 8'5 | 0'0 | 8'5 | 9400 | 326'1 | 0'0 | 326'1 | ... | ... | 0.327776 |
0.301903 | ... | ... | 8'2 | 0'0 | 8'2 | 9500 | 335'6 | 0'0 | 335'6 | ... | ... | 0.333014 |
0.303585 | ... | ... | 7'7 | 0'0 | 7'7 | 9600 | 345'2 | 0'0 | 345'2 | ... | ... | 0.337207 |
0.303845 | ... | ... | 7'3 | 0'0 | 7'3 | 9700 | 354'7 | 0'0 | 354'7 | ... | ... | 0.342255 |
0.305035 | ... | ... | 7'0 | 0'0 | 7'0 | 9800 | 364'5 | 0'0 | 364'5 | ... | ... | 0.348188 |
0.305987 | ... | ... | 6'5 | 0'0 | 6'5 | 9900 | 374'2 | 0'0 | 374'2 | ... | ... | 0.353075 |
0.308028 | ... | ... | 6'3 | 0'0 | 6'3 | 10000 | 384'0 | 0'0 | 384'0 | ... | ... | 0.358863 |
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.