Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.713705 | ... | ... | 296'6 | 7'0 | 303'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.406201 |
0.679 | ... | ... | 286'6 | 7'0 | 293'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.388032 |
0.645558 | ... | ... | 276'6 | 7'0 | 283'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37046 |
0.613291 | ... | ... | 266'6 | 7'0 | 273'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.353449 |
0.582117 | ... | ... | 256'6 | 7'0 | 263'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.33696 |
0.551964 | ... | ... | 246'6 | 7'0 | 253'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.320952 |
0.522765 | ... | ... | 236'6 | 7'0 | 243'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.305397 |
0.494461 | ... | ... | 226'6 | 7'0 | 233'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290267 |
0.466997 | ... | ... | 216'6 | 7'0 | 223'6 | 3600 | 0'2 | 0'1 | 0'1 | ... | ... | 0.298365 |
0.440324 | ... | ... | 206'6 | 7'0 | 213'6 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.282979 |
0.414397 | ... | ... | 196'6 | 7'0 | 203'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.267963 |
0.389174 | ... | ... | 186'6 | 7'0 | 193'6 | 3900 | 0'2 | -0'1 | 0'3 | ... | ... | 0.253291 |
0.364616 | ... | ... | 176'6 | 7'0 | 183'6 | 4000 | 0'3 | -0'1 | 0'4 | ... | ... | 0.251992 |
0.340689 | ... | ... | 166'6 | 7'0 | 173'6 | 4100 | 0'4 | -0'1 | 0'5 | ... | ... | 0.247185 |
0.31736 | ... | ... | 156'6 | 7'0 | 163'6 | 4200 | 0'5 | -0'2 | 0'7 | ... | ... | 0.240268 |
0.294599 | ... | ... | 146'7 | 6'7 | 153'6 | 4300 | 0'7 | -0'2 | 1'1 | ... | ... | 0.237923 |
0.278291 | ... | ... | 137'2 | 6'6 | 144'0 | 4400 | 1'2 | -0'2 | 1'4 | ... | ... | 0.237142 |
0.264741 | ... | ... | 127'5 | 6'6 | 134'3 | 4500 | 1'6 | -0'2 | 2'0 | ... | ... | 0.236393 |
0.255672 | ... | ... | 118'2 | 6'6 | 125'0 | 4600 | 2'4 | -0'2 | 2'6 | ... | ... | 0.237804 |
0.251796 | ... | ... | 113'6 | 6'5 | 120'3 | 4650 | 2'7 | -0'2 | 3'1 | ... | ... | 0.236876 |
0.249603 | ... | ... | 109'2 | 6'5 | 115'7 | 4700 | 3'3 | -0'2 | 3'5 | ... | ... | 0.2374 |
0.246809 | ... | ... | 104'6 | 6'5 | 111'3 | 4750 | 3'7 | -0'2 | 4'1 | ... | ... | 0.236881 |
0.245284 | ... | ... | 100'3 | 6'5 | 107'0 | 4800 | 4'4 | -0'2 | 4'6 | ... | ... | 0.237391 |
0.244739 | ... | ... | 96'1 | 6'5 | 102'6 | 4850 | 5'1 | -0'3 | 5'4 | ... | ... | 0.236901 |
0.243383 | ... | ... | 92'0 | 6'4 | 98'4 | 4900 | 5'7 | -0'4 | 6'3 | ... | ... | 0.237181 |
0.242782 | ... | ... | 88'0 | 6'3 | 94'3 | 4950 | 6'6 | -0'4 | 7'2 | ... | ... | 0.238019 |
0.242761 | ... | ... | 84'0 | 6'3 | 90'3 | 5000 | 7'5 | -0'5 | 8'2 | ... | ... | 0.23787 |
0.241893 | ... | ... | 80'2 | 6'1 | 86'3 | 5050 | 8'5 | -0'6 | 9'3 | ... | ... | 0.238184 |
0.241501 | ... | ... | 76'4 | 6'0 | 82'4 | 5100 | 9'6 | -0'7 | 10'5 | ... | ... | 0.238844 |
0.241481 | ... | ... | 72'7 | 5'7 | 78'6 | 5150 | 11'0 | -1'0 | 12'0 | ... | ... | 0.239764 |
0.242855 | ... | ... | 69'4 | 5'6 | 75'2 | 5200 | 12'2 | -1'2 | 13'4 | ... | ... | 0.239776 |
0.24331 | ... | ... | 66'1 | 5'5 | 71'6 | 5250 | 13'6 | -1'3 | 15'1 | ... | ... | 0.241096 |
0.243955 | ... | ... | 62'7 | 5'4 | 68'3 | 5300 | 15'3 | -1'4 | 16'7 | ... | ... | 0.242529 |
0.244756 | ... | ... | 59'7 | 5'2 | 65'1 | 5350 | 17'0 | -1'5 | 18'5 | ... | ... | 0.243081 |
0.24569 | ... | ... | 56'7 | 5'1 | 62'0 | 5400 | 18'7 | -1'6 | 20'5 | ... | ... | 0.244719 |
0.247652 | ... | ... | 54'0 | 5'1 | 59'1 | 5450 | 20'7 | -1'7 | 22'6 | ... | ... | 0.246427 |
0.248785 | ... | ... | 51'3 | 4'7 | 56'2 | 5500 | 23'0 | -2'0 | 25'0 | ... | ... | 0.248204 |
0.250025 | ... | ... | 48'6 | 4'6 | 53'4 | 5550 | 25'1 | -2'1 | 27'2 | ... | ... | 0.249187 |
0.251371 | ... | ... | 46'2 | 4'5 | 50'7 | 5600 | 27'4 | -2'2 | 29'6 | ... | ... | 0.251136 |
0.253666 | ... | ... | 43'7 | 4'5 | 48'4 | 5650 | 30'0 | -2'3 | 32'3 | ... | ... | 0.253175 |
0.25523 | ... | ... | 41'5 | 4'4 | 46'1 | 5700 | 32'4 | -2'4 | 35'0 | ... | ... | 0.254489 |
0.256927 | ... | ... | 39'4 | 4'3 | 43'7 | 5750 | 35'2 | -2'5 | 37'7 | ... | ... | 0.256758 |
0.257955 | ... | ... | 37'4 | 4'1 | 41'5 | 5800 | 38'0 | -2'6 | 40'6 | ... | ... | 0.258348 |
0.259965 | ... | ... | 35'5 | 4'0 | 39'5 | 5850 | 40'7 | -2'7 | 43'6 | ... | ... | 0.260104 |
0.261346 | ... | ... | 33'6 | 3'7 | 37'5 | 5900 | 43'7 | -2'7 | 46'6 | ... | ... | 0.262043 |
0.262932 | ... | ... | 32'0 | 3'6 | 35'6 | 5950 | 46'7 | -3'1 | 50'0 | ... | ... | 0.263377 |
0.264741 | 29'0 | 29'0 | 30'3 | 3'5 | 34'0 | 6000 | 50'0 | -3'2 | 53'2 | ... | ... | 0.264936 |
0.265985 | ... | ... | 28'6 | 3'4 | 32'2 | 6050 | 53'2 | -3'3 | 56'5 | ... | ... | 0.266741 |
0.267494 | ... | ... | 27'2 | 3'3 | 30'5 | 6100 | 56'4 | -3'4 | 60'0 | ... | ... | 0.268 |
0.269294 | ... | ... | 25'7 | 3'2 | 29'1 | 6150 | 59'7 | -3'5 | 63'4 | ... | ... | 0.269548 |
0.270583 | ... | ... | 24'4 | 3'1 | 27'5 | 6200 | 63'3 | -3'6 | 67'1 | ... | ... | 0.271412 |
0.272207 | ... | ... | 23'2 | 3'0 | 26'2 | 6250 | 66'7 | -4'0 | 70'7 | ... | ... | 0.272784 |
0.273349 | ... | ... | 22'0 | 2'7 | 24'7 | 6300 | 70'4 | -4'1 | 74'5 | ... | ... | 0.274519 |
0.274874 | ... | ... | 21'0 | 2'5 | 23'5 | 6350 | 74'2 | -4'1 | 78'3 | ... | ... | 0.276653 |
0.276817 | ... | ... | 19'7 | 2'5 | 22'4 | 6400 | 78'0 | -4'2 | 82'2 | ... | ... | 0.278351 |
0.278334 | ... | ... | 18'7 | 2'4 | 21'3 | 6450 | 81'6 | -4'4 | 86'2 | ... | ... | 0.279616 |
0.280326 | ... | ... | 18'0 | 2'3 | 20'3 | 6500 | 85'6 | -4'4 | 90'2 | ... | ... | 0.282251 |
0.281921 | 16'0 | 16'0 | 17'0 | 2'3 | 19'3 | 6550 | 89'5 | -4'5 | 94'2 | ... | ... | 0.283596 |
0.28312 | ... | ... | 16'2 | 2'1 | 18'3 | 6600 | 93'5 | -4'6 | 98'3 | ... | ... | 0.285472 |
0.284873 | ... | ... | 15'3 | 2'1 | 17'4 | 6650 | 97'6 | -4'6 | 102'4 | ... | ... | 0.287926 |
0.287233 | ... | ... | 14'6 | 2'0 | 16'6 | 6700 | 101'7 | -4'7 | 106'6 | ... | ... | 0.290044 |
0.289265 | 13'1 | 13'1 | 14'0 | 2'0 | 16'0 | 6750 | 106'0 | -5'0 | 111'0 | ... | ... | 0.291825 |
0.290966 | ... | ... | 13'3 | 1'7 | 15'2 | 6800 | 110'2 | -5'0 | 115'2 | ... | ... | 0.294278 |
0.292334 | ... | ... | 12'6 | 1'6 | 14'4 | 6850 | 114'3 | -5'2 | 119'5 | ... | ... | 0.295401 |
0.294427 | ... | ... | 12'1 | 1'6 | 13'7 | 6900 | 118'6 | -5'1 | 123'7 | ... | ... | 0.298286 |
0.297726 | ... | ... | 11'0 | 1'5 | 12'5 | 7000 | 127'3 | -5'3 | 132'6 | ... | ... | 0.302184 |
0.300982 | ... | ... | 10'1 | 1'3 | 11'4 | 7100 | 136'2 | -5'4 | 141'6 | ... | ... | 0.307243 |
0.304324 | ... | ... | 9'2 | 1'2 | 10'4 | 7200 | 145'1 | -5'5 | 150'6 | ... | ... | 0.311352 |
0.307896 | ... | ... | 8'4 | 1'1 | 9'5 | 7300 | 154'1 | -5'6 | 159'7 | ... | ... | 0.315748 |
0.311853 | ... | ... | 7'6 | 1'1 | 8'7 | 7400 | 163'2 | -5'7 | 169'1 | ... | ... | 0.320583 |
0.314939 | ... | ... | 7'1 | 1'0 | 8'1 | 7500 | 172'4 | -6'0 | 178'4 | ... | ... | 0.326016 |
0.318624 | ... | ... | 6'5 | 0'7 | 7'4 | 7600 | 181'6 | -6'1 | 187'7 | ... | ... | 0.330788 |
0.321519 | ... | ... | 6'1 | 0'6 | 6'7 | 7700 | 191'1 | -6'1 | 197'2 | ... | ... | 0.33638 |
0.325261 | ... | ... | 5'5 | 0'6 | 6'3 | 7800 | 200'4 | -6'2 | 206'6 | ... | ... | 0.341421 |
0.328316 | ... | ... | 5'2 | 0'5 | 5'7 | 7900 | 210'0 | -6'2 | 216'2 | ... | ... | 0.347514 |
0.330647 | ... | ... | 4'7 | 0'4 | 5'3 | 8000 | 219'4 | -6'3 | 225'7 | ... | ... | 0.353178 |
0.334187 | ... | ... | 4'4 | 0'4 | 5'0 | 8100 | 229'0 | -6'4 | 235'4 | ... | ... | 0.358412 |
0.337138 | ... | ... | 4'1 | 0'4 | 4'5 | 8200 | 238'5 | -6'4 | 245'1 | ... | ... | 0.364997 |
0.339469 | ... | ... | 3'7 | 0'3 | 4'2 | 8300 | 248'2 | -6'5 | 254'7 | ... | ... | 0.371275 |
0.343465 | ... | ... | 3'4 | 0'4 | 4'0 | 8400 | 258'0 | -6'4 | 264'4 | ... | ... | 0.379118 |
0.347018 | ... | ... | 3'2 | 0'4 | 3'6 | 8500 | 267'5 | -6'6 | 274'3 | ... | ... | 0.384853 |
0.350112 | ... | ... | 3'0 | 0'4 | 3'4 | 8600 | 277'3 | -6'6 | 284'1 | ... | ... | 0.392257 |
0.352727 | ... | ... | 2'7 | 0'3 | 3'2 | 8700 | 287'2 | -6'5 | 293'7 | ... | ... | 0.401445 |
0.354831 | ... | ... | 2'5 | 0'3 | 3'0 | 8800 | 297'0 | -6'6 | 303'6 | ... | ... | 0.40851 |
0.356388 | ... | ... | 2'4 | 0'2 | 2'6 | 8900 | 306'7 | -6'6 | 313'5 | ... | ... | 0.417423 |
0.360559 | ... | ... | 2'2 | 0'3 | 2'5 | 9000 | 316'6 | -6'6 | 323'4 | ... | ... | 0.426212 |
0.364448 | ... | ... | 2'1 | 0'3 | 2'4 | 9100 | 326'5 | -6'6 | 333'3 | ... | ... | 0.434882 |
0.368049 | ... | ... | 2'0 | 0'3 | 2'3 | 9200 | 336'4 | -6'7 | 343'3 | ... | ... | 0.443437 |
0.367695 | ... | ... | 1'7 | 0'2 | 2'1 | 9300 | 346'3 | -6'7 | 353'2 | ... | ... | 0.451881 |
0.370517 | ... | ... | 1'6 | 0'2 | 2'0 | 9400 | 356'3 | -6'7 | 363'2 | ... | ... | 0.462283 |
0.377032 | ... | ... | 1'5 | 0'3 | 2'0 | 9500 | 366'2 | -7'0 | 373'2 | ... | ... | 0.470524 |
0.37938 | ... | ... | 1'5 | 0'2 | 1'7 | 9600 | 376'2 | -7'0 | 383'2 | ... | ... | 0.48073 |
0.381375 | ... | ... | 1'4 | 0'2 | 1'6 | 9700 | 386'2 | -7'0 | 393'2 | ... | ... | 0.490835 |
0.382993 | ... | ... | 1'3 | 0'2 | 1'5 | 9800 | 396'2 | -7'0 | 403'2 | ... | ... | 0.500843 |
0.389015 | ... | ... | 1'3 | 0'2 | 1'5 | 9900 | 406'2 | -7'0 | 413'2 | ... | ... | 0.510754 |
0.390096 | ... | ... | 1'2 | 0'2 | 1'4 | 10000 | 416'2 | -7'0 | 423'2 | ... | ... | 0.520571 |
0.390734 | ... | ... | 1'2 | 0'1 | 1'3 | 10100 | 426'2 | -7'0 | 433'2 | ... | ... | 0.530297 |
0.39642 | ... | ... | 1'1 | 0'2 | 1'3 | 10200 | 436'2 | -7'0 | 443'2 | ... | ... | 0.539932 |
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.