Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.684229 | ... | ... | 376'0 | 11'2 | 387'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.283828 |
0.65601 | ... | ... | 366'0 | 11'2 | 377'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.273237 |
0.628827 | ... | ... | 356'0 | 11'2 | 367'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.262979 |
0.602605 | ... | ... | 346'0 | 11'2 | 357'2 | 3300 | 0'1 | -0'1 | 0'2 | ... | ... | 0.253033 |
0.577276 | ... | ... | 336'0 | 11'2 | 347'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.262235 |
0.552782 | ... | ... | 326'0 | 11'2 | 337'2 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.264638 |
0.529068 | ... | ... | 316'0 | 11'2 | 327'2 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.263927 |
0.506083 | ... | ... | 306'0 | 11'2 | 317'2 | 3700 | 0'5 | -0'1 | 0'6 | ... | ... | 0.261397 |
0.483785 | ... | ... | 296'0 | 11'2 | 307'2 | 3800 | 0'6 | -0'1 | 0'7 | ... | ... | 0.25767 |
0.462131 | ... | ... | 286'0 | 11'2 | 297'2 | 3900 | 1'0 | -0'1 | 1'1 | ... | ... | 0.258231 |
0.441084 | ... | ... | 276'0 | 11'2 | 287'2 | 4000 | 1'2 | -0'2 | 1'4 | ... | ... | 0.256759 |
0.420611 | ... | ... | 266'0 | 11'2 | 277'2 | 4100 | 1'5 | -0'2 | 1'7 | ... | ... | 0.257404 |
0.400678 | ... | ... | 256'0 | 11'2 | 267'2 | 4200 | 2'0 | -0'3 | 2'3 | ... | ... | 0.256145 |
0.381259 | ... | ... | 246'0 | 11'2 | 257'2 | 4300 | 2'4 | -0'3 | 2'7 | ... | ... | 0.256067 |
0.362326 | ... | ... | 236'1 | 11'1 | 247'2 | 4400 | 3'1 | -0'4 | 3'5 | ... | ... | 0.25655 |
0.344944 | ... | ... | 226'3 | 11'0 | 237'3 | 4500 | 3'6 | -0'5 | 4'3 | ... | ... | 0.255376 |
0.330104 | ... | ... | 217'0 | 10'6 | 227'6 | 4600 | 4'4 | -0'6 | 5'2 | ... | ... | 0.254625 |
0.316598 | ... | ... | 207'6 | 10'4 | 218'2 | 4700 | 5'4 | -0'6 | 6'2 | ... | ... | 0.255503 |
0.306307 | ... | ... | 198'6 | 10'3 | 209'1 | 4800 | 6'4 | -0'7 | 7'3 | ... | ... | 0.254811 |
0.29697 | ... | ... | 189'7 | 10'2 | 200'1 | 4900 | 7'5 | -1'0 | 8'5 | ... | ... | 0.254075 |
0.289363 | ... | ... | 181'3 | 10'0 | 191'3 | 5000 | 8'7 | -1'1 | 10'0 | ... | ... | 0.253231 |
0.283231 | ... | ... | 173'0 | 9'7 | 182'7 | 5100 | 10'3 | -1'2 | 11'5 | ... | ... | 0.253203 |
0.277521 | ... | ... | 164'7 | 9'5 | 174'4 | 5200 | 12'0 | -1'3 | 13'3 | ... | ... | 0.252847 |
0.27291 | ... | ... | 157'0 | 9'3 | 166'3 | 5300 | 13'6 | -1'5 | 15'3 | ... | ... | 0.252183 |
0.269926 | ... | ... | 149'4 | 9'1 | 158'5 | 5400 | 15'7 | -1'7 | 17'6 | ... | ... | 0.252751 |
0.267598 | ... | ... | 142'1 | 9'0 | 151'1 | 5500 | 18'2 | -2'0 | 20'2 | ... | ... | 0.253556 |
0.266444 | ... | ... | 135'1 | 8'7 | 144'0 | 5600 | 20'7 | -2'1 | 23'0 | ... | ... | 0.254526 |
0.26503 | ... | ... | 128'3 | 8'5 | 137'0 | 5700 | 23'5 | -2'3 | 26'0 | ... | ... | 0.254983 |
0.26396 | ... | ... | 121'7 | 8'3 | 130'2 | 5800 | 26'5 | -2'4 | 29'1 | ... | ... | 0.255587 |
0.263172 | ... | ... | 115'5 | 8'1 | 123'6 | 5900 | 29'6 | -2'7 | 32'5 | ... | ... | 0.255737 |
0.262073 | ... | ... | 109'5 | 7'6 | 117'3 | 6000 | 33'2 | -3'0 | 36'2 | ... | ... | 0.256577 |
0.261737 | ... | ... | 103'6 | 7'5 | 111'3 | 6100 | 36'7 | -3'2 | 40'1 | ... | ... | 0.256971 |
0.261575 | ... | ... | 98'2 | 7'3 | 105'5 | 6200 | 40'6 | -3'4 | 44'2 | ... | ... | 0.257477 |
0.261074 | ... | ... | 92'7 | 7'1 | 100'0 | 6300 | 44'6 | -3'6 | 48'4 | ... | ... | 0.257593 |
0.260745 | ... | ... | 87'6 | 6'7 | 94'5 | 6400 | 49'1 | -3'7 | 53'0 | ... | ... | 0.258326 |
0.260579 | ... | ... | 82'7 | 6'5 | 89'4 | 6500 | 53'5 | -4'2 | 57'7 | ... | ... | 0.258693 |
0.260574 | ... | ... | 78'2 | 6'3 | 84'5 | 6600 | 58'3 | -4'3 | 62'6 | ... | ... | 0.259196 |
0.260732 | ... | ... | 73'6 | 6'2 | 80'0 | 6700 | 63'3 | -4'5 | 68'0 | 65'0 | 65'0 | 0.259843 |
0.260604 | ... | ... | 69'5 | 5'7 | 75'4 | 6800 | 68'4 | -5'0 | 73'4 | ... | ... | 0.260188 |
0.261116 | ... | ... | 65'5 | 5'6 | 71'3 | 6900 | 74'0 | -5'1 | 79'1 | ... | ... | 0.261164 |
0.261373 | ... | ... | 61'7 | 5'4 | 67'3 | 7000 | 79'5 | -5'3 | 85'0 | ... | ... | 0.261878 |
0.261396 | ... | ... | 58'2 | 5'2 | 63'4 | 7100 | 85'4 | -5'4 | 91'0 | ... | ... | 0.262806 |
0.262102 | ... | ... | 54'7 | 5'1 | 60'0 | 7200 | 91'4 | -5'6 | 97'2 | ... | ... | 0.26352 |
0.262167 | ... | ... | 51'6 | 4'6 | 56'4 | 7300 | 97'6 | -6'0 | 103'6 | ... | ... | 0.264496 |
0.262959 | ... | ... | 48'6 | 4'5 | 53'3 | 7400 | 104'2 | -6'2 | 110'4 | ... | ... | 0.265759 |
0.263605 | ... | ... | 46'0 | 4'3 | 50'3 | 7500 | 110'7 | -6'4 | 117'3 | ... | ... | 0.266887 |
0.264586 | ... | ... | 43'3 | 4'2 | 47'5 | 7600 | 117'6 | -6'5 | 124'3 | ... | ... | 0.268362 |
0.265472 | ... | ... | 40'7 | 4'1 | 45'0 | 7700 | 124'6 | -6'7 | 131'5 | ... | ... | 0.269758 |
0.266287 | ... | ... | 38'5 | 3'7 | 42'4 | 7800 | 132'0 | -7'0 | 139'0 | ... | ... | 0.271568 |
0.267529 | ... | ... | 36'4 | 3'6 | 40'2 | 7900 | 139'3 | -7'2 | 146'5 | ... | ... | 0.273362 |
0.26876 | ... | ... | 34'4 | 3'5 | 38'1 | 8000 | 147'0 | -7'3 | 154'3 | ... | ... | 0.275647 |
0.270006 | ... | ... | 32'6 | 3'3 | 36'1 | 8100 | 154'5 | -7'5 | 162'2 | ... | ... | 0.277497 |
0.271294 | ... | ... | 31'0 | 3'2 | 34'2 | 8200 | 162'4 | -7'6 | 170'2 | ... | ... | 0.279908 |
0.273161 | ... | ... | 29'4 | 3'1 | 32'5 | 8300 | 170'5 | -7'6 | 178'3 | ... | ... | 0.282932 |
0.274627 | ... | ... | 28'0 | 3'0 | 31'0 | 8400 | 178'6 | -8'0 | 186'6 | ... | ... | 0.285605 |
0.276752 | ... | ... | 26'6 | 2'7 | 29'5 | 8500 | 187'0 | -8'2 | 195'2 | ... | ... | 0.28845 |
0.279058 | ... | ... | 25'5 | 2'6 | 28'3 | 8600 | 195'4 | -8'2 | 203'6 | ... | ... | 0.292026 |
0.281033 | ... | ... | 24'4 | 2'5 | 27'1 | 8700 | 204'0 | -8'4 | 212'4 | ... | ... | 0.295321 |
0.283237 | ... | ... | 23'4 | 2'4 | 26'0 | 8800 | 212'6 | -8'4 | 221'2 | ... | ... | 0.299425 |
0.286276 | ... | ... | 22'5 | 2'4 | 25'1 | 8900 | 221'4 | -8'5 | 230'1 | ... | ... | 0.303294 |
0.289057 | 20'0 | 20'0 | 21'7 | 2'3 | 24'2 | 9000 | 230'3 | -8'6 | 239'1 | ... | ... | 0.307494 |
0.291584 | ... | ... | 21'1 | 2'2 | 23'3 | 9100 | 239'3 | -8'7 | 248'2 | ... | ... | 0.312051 |
0.295064 | ... | ... | 20'4 | 2'2 | 22'6 | 9200 | 248'4 | -8'7 | 257'3 | ... | ... | 0.316995 |
0.29834 | ... | ... | 20'0 | 2'1 | 22'1 | 9300 | 257'5 | -9'0 | 266'5 | ... | ... | 0.321775 |
0.301417 | ... | ... | 19'4 | 2'0 | 21'4 | 9400 | 266'7 | -9'1 | 276'0 | ... | ... | 0.32698 |
0.304931 | ... | ... | 19'0 | 2'0 | 21'0 | 9500 | 276'1 | -9'2 | 285'3 | ... | ... | 0.332045 |
0.308275 | ... | ... | 18'5 | 1'7 | 20'4 | 9600 | 285'4 | -9'2 | 294'6 | ... | ... | 0.337568 |
0.312104 | ... | ... | 18'2 | 1'7 | 20'1 | 9700 | 294'7 | -9'3 | 304'2 | ... | ... | 0.342972 |
0.315789 | ... | ... | 17'7 | 1'7 | 19'6 | 9800 | 304'2 | -9'3 | 313'5 | ... | ... | 0.348262 |
0.319334 | ... | ... | 17'4 | 1'7 | 19'3 | 9900 | 313'6 | -9'4 | 323'2 | ... | ... | 0.354047 |
0.322742 | ... | ... | 17'2 | 1'6 | 19'0 | 10000 | 323'2 | -9'4 | 332'6 | ... | ... | 0.359734 |
0.326707 | ... | ... | 17'0 | 1'6 | 18'6 | 10100 | 332'6 | -9'4 | 342'2 | ... | ... | 0.365327 |
0.329861 | ... | ... | 16'5 | 1'6 | 18'3 | 10200 | 342'2 | -9'5 | 351'7 | ... | ... | 0.370829 |
0.333595 | ... | ... | 16'3 | 1'6 | 18'1 | 10300 | 351'6 | -9'6 | 361'4 | ... | ... | 0.376243 |
0.336506 | ... | ... | 16'1 | 1'5 | 17'6 | 10400 | 361'3 | -9'5 | 371'0 | ... | ... | 0.382195 |
0.339293 | ... | ... | 15'6 | 1'5 | 17'3 | 10500 | 370'7 | -9'6 | 380'5 | ... | ... | 0.387445 |
0.342698 | ... | ... | 15'4 | 1'5 | 17'1 | 10600 | 380'3 | -9'7 | 390'2 | ... | ... | 0.392616 |
0.345256 | ... | ... | 15'2 | 1'4 | 16'6 | 10700 | 390'0 | -9'7 | 399'7 | ... | ... | 0.39834 |
0.347694 | ... | ... | 14'7 | 1'4 | 16'3 | 10800 | 399'4 | -9'7 | 409'3 | ... | ... | 0.403362 |
0.350017 | ... | ... | 14'4 | 1'4 | 16'0 | 10900 | 409'0 | -10'0 | 419'0 | ... | ... | 0.408312 |
0.352223 | ... | ... | 14'2 | 1'3 | 15'5 | 11000 | 418'5 | -10'0 | 428'5 | ... | ... | 0.413831 |
0.354314 | ... | ... | 13'7 | 1'3 | 15'2 | 11100 | 428'1 | -10'1 | 438'2 | ... | ... | 0.418644 |
0.356291 | ... | ... | 13'4 | 1'3 | 14'7 | 11200 | 437'6 | -10'1 | 447'7 | ... | ... | 0.424036 |
0.358154 | ... | ... | 13'2 | 1'2 | 14'4 | 11300 | 447'2 | -10'2 | 457'4 | ... | ... | 0.428721 |
0.359903 | ... | ... | 12'7 | 1'2 | 14'1 | 11400 | 456'7 | -10'2 | 467'1 | ... | ... | 0.433993 |
0.361539 | ... | ... | 12'4 | 1'2 | 13'6 | 11500 | 466'4 | -10'2 | 476'6 | ... | ... | 0.439207 |
0.36393 | ... | ... | 12'2 | 1'2 | 13'4 | 11600 | 476'1 | -10'3 | 486'4 | ... | ... | 0.444366 |
0.365354 | ... | ... | 11'7 | 1'2 | 13'1 | 11700 | 485'6 | -10'4 | 496'2 | ... | ... | 0.449471 |
0.366663 | ... | ... | 11'5 | 1'1 | 12'6 | 11800 | 495'4 | -10'3 | 505'7 | ... | ... | 0.455177 |
0.368774 | ... | ... | 11'3 | 1'1 | 12'4 | 11900 | 505'1 | -10'4 | 515'5 | ... | ... | 0.46018 |
0.370801 | ... | ... | 11'1 | 1'1 | 12'2 | 12000 | 514'7 | -10'5 | 525'4 | ... | ... | 0.465788 |
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.