Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.677385 | ... | ... | 355'6 | 0'0 | 355'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.397961 |
0.644382 | ... | ... | 345'6 | 0'0 | 345'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.382241 |
0.612467 | ... | ... | 335'6 | 0'0 | 335'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.367026 |
0.581553 | ... | ... | 325'6 | 0'0 | 325'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.352287 |
0.551559 | ... | ... | 315'6 | 0'0 | 315'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.337993 |
0.522408 | ... | ... | 305'6 | 0'0 | 305'6 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.349581 |
0.494027 | ... | ... | 295'6 | 0'0 | 295'6 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.335158 |
0.466342 | ... | ... | 285'6 | 0'0 | 285'6 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.337289 |
0.43928 | ... | ... | 275'6 | 0'0 | 275'6 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.323024 |
0.412762 | ... | ... | 265'6 | 0'0 | 265'6 | 3800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.320958 |
0.386702 | ... | ... | 255'6 | 0'0 | 255'6 | 3900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.316556 |
0.360997 | ... | ... | 245'6 | 0'0 | 245'6 | 4000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.310609 |
0.335516 | ... | ... | 235'6 | 0'0 | 235'6 | 4100 | 1'0 | 0'0 | 1'0 | ... | ... | 0.309951 |
0.310076 | ... | ... | 225'6 | 0'0 | 225'6 | 4200 | 1'1 | 0'0 | 1'1 | 1'1 | 1'1 | 0.301385 |
0.284397 | ... | ... | 215'6 | 0'0 | 215'6 | 4300 | 1'4 | 0'0 | 1'4 | ... | ... | 0.301666 |
0.264025 | ... | ... | 205'7 | 0'0 | 205'7 | 4400 | 1'7 | 0'0 | 1'7 | ... | ... | 0.299178 |
0.243759 | ... | ... | 196'0 | 0'0 | 196'0 | 4500 | 2'2 | 0'0 | 2'2 | ... | ... | 0.294785 |
0.235621 | ... | ... | 186'3 | 0'0 | 186'3 | 4600 | 2'6 | 0'0 | 2'6 | ... | ... | 0.291826 |
0.236146 | ... | ... | 177'0 | 0'0 | 177'0 | 4700 | 3'3 | 0'0 | 3'3 | ... | ... | 0.289588 |
0.233689 | ... | ... | 167'5 | 0'0 | 167'5 | 4800 | 4'1 | 0'0 | 4'1 | ... | ... | 0.287609 |
0.237867 | ... | ... | 158'5 | 0'0 | 158'5 | 4900 | 5'1 | 0'0 | 5'1 | ... | ... | 0.287447 |
0.240273 | ... | ... | 149'6 | 0'0 | 149'6 | 5000 | 6'2 | 0'0 | 6'2 | ... | ... | 0.286657 |
0.243167 | ... | ... | 141'1 | 0'0 | 141'1 | 5100 | 7'4 | 0'0 | 7'4 | 7'4 | 7'4 | 0.285257 |
0.245984 | ... | ... | 132'6 | 0'0 | 132'6 | 5200 | 9'1 | 0'0 | 9'1 | ... | ... | 0.285865 |
0.248474 | ... | ... | 124'5 | 0'0 | 124'5 | 5300 | 11'1 | 0'1 | 11'0 | ... | ... | 0.287768 |
0.251735 | ... | ... | 116'7 | 0'0 | 116'7 | 5400 | 13'1 | 0'0 | 13'1 | ... | ... | 0.287317 |
0.255362 | ... | ... | 109'4 | 0'0 | 109'4 | 5500 | 15'6 | 0'2 | 15'4 | ... | ... | 0.28988 |
0.258176 | ... | ... | 102'3 | 0'0 | 102'3 | 5600 | 18'2 | 0'0 | 18'2 | ... | ... | 0.289267 |
0.261204 | ... | ... | 95'5 | 0'0 | 95'5 | 5700 | 21'3 | 0'0 | 21'3 | ... | ... | 0.291169 |
0.264364 | ... | ... | 89'2 | 0'0 | 89'2 | 5800 | 25'3 | 0'5 | 24'6 | 25'3 | 25'3 | 0.296736 |
0.2895 | ... | ... | 83'1 | 3'5 | 86'6 | 5900 | 28'4 | 0'0 | 28'4 | ... | ... | 0.294653 |
0.267231 | 77'0 | 77'0 | 77'3 | -0'3 | 77'0 | 6000 | 33'2 | 0'5 | 32'5 | ... | ... | 0.30071 |
0.27232 | ... | ... | 72'0 | 0'0 | 72'0 | 6100 | 37'0 | 0'0 | 37'0 | ... | ... | 0.299006 |
0.275356 | 67'0 | 67'0 | 66'7 | 0'1 | 67'0 | 6200 | 41'6 | 0'0 | 41'6 | ... | ... | 0.301424 |
0.277269 | ... | ... | 62'1 | 0'0 | 62'1 | 6300 | 46'6 | 0'0 | 46'6 | ... | ... | 0.303588 |
0.280202 | ... | ... | 57'6 | 0'0 | 57'6 | 6400 | 52'1 | 0'0 | 52'1 | ... | ... | 0.306235 |
0.274186 | ... | ... | 53'5 | -1'5 | 52'0 | 6500 | 57'6 | 0'0 | 57'6 | ... | ... | 0.308737 |
0.285286 | ... | ... | 49'6 | 0'0 | 49'6 | 6600 | 63'6 | 0'0 | 63'6 | 63'6 | 62'6 | 0.311827 |
0.287597 | ... | ... | 46'1 | 0'0 | 46'1 | 6700 | 69'7 | 0'0 | 69'7 | ... | ... | 0.314241 |
0.290521 | ... | ... | 42'7 | 0'0 | 42'7 | 6800 | 76'3 | 0'0 | 76'3 | ... | ... | 0.317377 |
0.288785 | 39'0 | 39'0 | 39'6 | -0'6 | 39'0 | 6900 | 83'1 | 0'0 | 83'1 | ... | ... | 0.320647 |
0.29181 | 36'2 | 36'2 | 36'7 | -0'5 | 36'2 | 7000 | 90'0 | 0'0 | 90'0 | ... | ... | 0.323457 |
0.297787 | ... | ... | 34'2 | 0'0 | 34'2 | 7100 | 97'2 | 0'0 | 97'2 | ... | ... | 0.327225 |
0.299948 | ... | ... | 31'6 | 0'0 | 31'6 | 7200 | 104'4 | 0'0 | 104'4 | ... | ... | 0.329992 |
0.321647 | 32'7 | 32'7 | 29'4 | 3'3 | 32'7 | 7300 | 112'1 | 0'0 | 112'1 | ... | ... | 0.333885 |
0.304677 | ... | ... | 27'3 | 0'0 | 27'3 | 7400 | 119'7 | 0'0 | 119'7 | ... | ... | 0.337605 |
0.307419 | ... | ... | 25'4 | 0'0 | 25'4 | 7500 | 127'6 | 0'0 | 127'6 | ... | ... | 0.34121 |
0.306153 | 23'1 | 23'1 | 23'5 | -0'4 | 23'1 | 7600 | 135'6 | 0'0 | 135'6 | ... | ... | 0.344757 |
0.311758 | ... | ... | 22'0 | 0'0 | 22'0 | 7700 | 143'7 | 0'0 | 143'7 | ... | ... | 0.348306 |
0.321582 | 21'5 | 21'5 | 20'4 | 1'1 | 21'5 | 7800 | 152'2 | 0'0 | 152'2 | ... | ... | 0.352686 |
0.316795 | ... | ... | 19'1 | 0'0 | 19'1 | 7900 | 160'5 | 0'0 | 160'5 | ... | ... | 0.35643 |
0.318586 | ... | ... | 17'6 | 0'0 | 17'6 | 8000 | 169'2 | 0'0 | 169'2 | ... | ... | 0.361163 |
0.32142 | ... | ... | 16'5 | 0'0 | 16'5 | 8100 | 177'7 | 0'0 | 177'7 | ... | ... | 0.365351 |
0.323592 | ... | ... | 15'4 | 0'0 | 15'4 | 8200 | 186'5 | 0'0 | 186'5 | ... | ... | 0.369846 |
0.325086 | ... | ... | 14'3 | 0'0 | 14'3 | 8300 | 195'4 | 0'0 | 195'4 | ... | ... | 0.374714 |
0.327903 | ... | ... | 13'4 | 0'0 | 13'4 | 8400 | 204'3 | 0'0 | 204'3 | ... | ... | 0.379138 |
0.330151 | ... | ... | 12'5 | 0'0 | 12'5 | 8500 | 213'4 | 0'0 | 213'4 | ... | ... | 0.384929 |
0.331814 | ... | ... | 11'6 | 0'0 | 11'6 | 8600 | 222'4 | 0'0 | 222'4 | ... | ... | 0.389447 |
0.334006 | ... | ... | 11'0 | 0'0 | 11'0 | 8700 | 231'6 | 0'0 | 231'6 | ... | ... | 0.395462 |
0.336839 | ... | ... | 10'3 | 0'0 | 10'3 | 8800 | 241'0 | 0'0 | 241'0 | ... | ... | 0.401177 |
0.345245 | 10'3 | 10'3 | 9'6 | 0'5 | 10'3 | 8900 | 250'2 | 0'0 | 250'2 | ... | ... | 0.406601 |
0.341102 | ... | ... | 9'1 | 0'0 | 9'1 | 9000 | 259'5 | 0'0 | 259'5 | ... | ... | 0.412732 |
0.343824 | ... | ... | 8'5 | 0'0 | 8'5 | 9100 | 269'0 | 0'0 | 269'0 | ... | ... | 0.418622 |
0.346141 | ... | ... | 8'1 | 0'0 | 8'1 | 9200 | 278'4 | 0'0 | 278'4 | ... | ... | 0.425298 |
0.348038 | ... | ... | 7'5 | 0'0 | 7'5 | 9300 | 288'0 | 0'0 | 288'0 | ... | ... | 0.431779 |
0.350987 | ... | ... | 7'2 | 0'0 | 7'2 | 9400 | 297'4 | 0'0 | 297'4 | ... | ... | 0.438068 |
0.352057 | ... | ... | 6'6 | 0'0 | 6'6 | 9500 | 307'1 | 0'0 | 307'1 | ... | ... | 0.445234 |
0.35427 | ... | ... | 6'3 | 0'0 | 6'3 | 9600 | 316'6 | 0'0 | 316'6 | ... | ... | 0.452249 |
0.357798 | ... | ... | 6'1 | 0'0 | 6'1 | 9700 | 326'3 | 0'0 | 326'3 | ... | ... | 0.459115 |
0.35935 | ... | ... | 5'6 | 0'0 | 5'6 | 9800 | 336'0 | 0'0 | 336'0 | ... | ... | 0.465839 |
0.362325 | ... | ... | 5'4 | 0'0 | 5'4 | 9900 | 345'6 | 0'0 | 345'6 | ... | ... | 0.473527 |
0.365042 | ... | ... | 5'2 | 0'0 | 5'2 | 10000 | 355'4 | 0'0 | 355'4 | ... | ... | 0.4811 |
0.367497 | ... | ... | 5'0 | 0'0 | 5'0 | 10100 | 365'2 | 0'0 | 365'2 | ... | ... | 0.488561 |
0.369681 | ... | ... | 4'6 | 0'0 | 4'6 | 10200 | 375'1 | 0'0 | 375'1 | ... | ... | 0.497035 |
0.371587 | ... | ... | 4'4 | 0'0 | 4'4 | 10300 | 384'7 | 0'0 | 384'7 | ... | ... | 0.50429 |
0.410371 | ... | ... | 2'2 | 0'0 | 2'2 | 12000 | 554'2 | 0'0 | 554'2 | ... | ... | 0.647969 |
0.431335 | ... | ... | 1'5 | 0'0 | 1'5 | 13000 | 654'2 | 0'0 | 654'2 | ... | ... | 0.726841 |
0.452026 | ... | ... | 1'2 | 0'0 | 1'2 | 14000 | 754'2 | 0'0 | 754'2 | ... | ... | 0.80038 |
0.471613 | ... | ... | 1'0 | 0'0 | 1'0 | 15000 | 854'2 | 0'0 | 854'2 | ... | ... | 0.869366 |
0.54263 | ... | ... | 0'3 | 0'0 | 0'3 | 20000 | 1354'2 | 0'0 | 1354'2 | ... | ... | 1.163904 |
0.575081 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1854'2 | 0'0 | 1854'2 | ... | ... | 1.402287 |
0.642017 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2354'2 | 0'0 | 2354'2 | ... | ... | 1.605488 |
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.