Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.216275 |
0 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.164683 |
0 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.114882 |
0 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.066746 |
0 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.020152 |
0 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.974985 |
0 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.931162 |
0 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.888596 |
0 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.847191 |
0 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.806885 |
0 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.767612 |
0 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.729297 |
0 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.691887 |
0 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.655338 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.637365 |
0 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.619582 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.601987 |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.584577 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.567343 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.550279 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.533373 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.516629 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.500044 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48361 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.467317 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.451158 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.435135 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.419241 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.403471 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.423427 |
0 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.406727 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.390139 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.396162 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.378995 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 0.393153 |
0 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.37504 |
0 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.379613 |
0 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.360794 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'2 | 0'0 | 1'2 | 1'2 | 1'1 | 0.367874 |
0 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'3 | -0'2 | 1'5 | 1'4 | 1'2 | 0.355508 |
0 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 1'6 | -0'2 | 2'0 | 1'6 | 1'6 | 0.354986 |
0 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | 0.376409 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 2'5 | -0'3 | 3'0 | 2'5 | 2'5 | 0.349232 |
0 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 2'6 | -0'7 | 3'5 | 2'6 | 2'5 | 0.331308 |
0 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 4'2 | -0'2 | 4'4 | 4'2 | 3'3 | 0.35538 |
0 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'3 | -0'1 | 5'4 | 5'3 | 5'1 | 0.360712 |
0.185227 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | 6'3 | 5'5 | 0.358784 |
0.219667 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 6'7 | -1'2 | 8'1 | 7'4 | 5'7 | 0.342614 |
0.188772 | 32'0 | 32'0 | 33'7 | -1'7 | 32'0 | 5750 | 8'7 | -0'6 | 9'5 | 9'0 | 7'4 | 0.356422 |
0.254984 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 9'4 | -1'7 | 11'3 | 12'0 | 9'4 | 0.338265 |
0.44857 | 37'3 | 37'3 | 27'4 | 9'7 | 37'3 | 5850 | 14'0 | 0'5 | 13'3 | 14'0 | 9'0 | 0.390493 |
0.286023 | 30'4 | 25'3 | 24'5 | 0'6 | 25'3 | 5900 | 14'0 | -1'4 | 15'4 | 14'7 | 12'0 | 0.355242 |
0.279749 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 14'0 | -3'6 | 17'6 | 17'0 | 14'0 | 0.318661 |
0.316929 | 21'3 | 18'4 | 19'4 | 1'7 | 21'3 | 6000 | 21'0 | 0'6 | 20'2 | 21'0 | 16'0 | 0.399996 |
0.306869 | 24'0 | 18'2 | 17'3 | 0'7 | 18'2 | 6050 | 22'2 | -0'7 | 23'1 | 22'2 | 22'2 | 0.378858 |
0.318647 | 20'1 | 16'1 | 15'4 | 1'1 | 16'5 | 6100 | 21'6 | -4'3 | 26'1 | 21'6 | 21'3 | 0.325261 |
0.296984 | 20'3 | 13'0 | 13'6 | -0'4 | 13'2 | 6150 | 27'7 | -1'4 | 29'3 | 27'7 | 26'5 | 0.38098 |
0.314746 | 18'2 | 11'5 | 12'1 | 0'2 | 12'3 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | 0.4369 |
0.309534 | 15'2 | 10'1 | 10'6 | -0'3 | 10'3 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | 0.421892 |
0.307442 | 15'0 | 8'6 | 9'4 | -0'6 | 8'6 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | 0.403625 |
0.31414 | 10'1 | 7'6 | 8'2 | -0'4 | 7'6 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | 0.462087 |
0.32081 | 10'5 | 6'6 | 7'2 | -0'3 | 6'7 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | 0.446279 |
0.34979 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | 0.45612 |
0.329528 | 8'7 | 5'2 | 5'5 | -0'3 | 5'2 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | 0.464355 |
0.389292 | 6'7 | 5'3 | 4'7 | 2'0 | 6'7 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | 0.476131 |
0.351584 | 6'7 | 4'4 | 4'2 | 0'2 | 4'4 | 6600 | 57'0 | -7'7 | 64'7 | 57'0 | 57'0 | 0.289741 |
0.381284 | 4'7 | 4'4 | 3'6 | 1'1 | 4'7 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | 0.498675 |
0.364417 | 5'2 | 3'5 | 3'2 | 0'3 | 3'5 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | 0.509657 |
0.357663 | 2'7 | 2'7 | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | 0.522505 |
0.356085 | 3'6 | 2'3 | 2'5 | -0'2 | 2'3 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | 0.534526 |
0.400276 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | 0.54879 |
0.37768 | 3'0 | 2'1 | 2'0 | 0'1 | 2'1 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | 0.56243 |
0.375702 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | 0.575469 |
0.377453 | 1'7 | 1'4 | 1'5 | -0'1 | 1'4 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | 0.587926 |
0.398386 | 1'5 | 1'5 | 1'4 | 0'1 | 1'5 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | 0.603166 |
0.390748 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | 0.618005 |
0.40418 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | 0.628973 |
0.390463 | 1'2 | 0'7 | 1'0 | -0'1 | 0'7 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | 0.642985 |
0.412788 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | 0.660254 |
0.415298 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | 0.673627 |
0.427484 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | 0.68666 |
0.439523 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | 0.703162 |
0.451421 | 0'7 | 0'7 | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | 0.715621 |
0.438309 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | 0.731674 |
0.462806 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | 0.743587 |
0.44517 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | 0.759223 |
0.4715 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | 0.774678 |
0.447662 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | 0.78587 |
0.457813 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | 0.800946 |
0.467862 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | 0.815858 |
0.487674 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | 0.845214 |
0.481217 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | 0.869646 |
0.499567 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | 0.897773 |
0.517593 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | 0.925365 |
0.535304 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | 0.952449 |
0.552718 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | 0.979047 |
0.527041 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | 1.005179 |
0.542916 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | 1.030867 |
0.558538 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | 1.05613 |
0.573925 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | 1.080982 |
0.589086 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | 1.105443 |
0.604029 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | 1.129525 |
0.618753 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 1.153244 |
0.63327 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | 1.17661 |
0.647587 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | 1.199637 |
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.