Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4600 | ... | ... | ... | ... | ... | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.294348 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.295278 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 4900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.299155 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.299659 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5100 | 1'4 | 0'0 | 1'4 | ... | ... | 0.302032 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5200 | 1'0 | 0'1 | 0'7 | ... | ... | 0.246694 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5300 | 3'1 | 0'0 | 3'1 | ... | ... | 0.289433 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5400 | 3'1 | 0'3 | 2'6 | ... | ... | 0.252599 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5500 | 5'0 | 0'5 | 4'3 | ... | ... | 0.255504 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5600 | 7'5 | 0'7 | 6'6 | ... | ... | 0.259372 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5700 | 10'7 | 1'1 | 9'6 | ... | ... | 0.260816 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5750 | 12'7 | 1'3 | 11'4 | ... | ... | 0.262636 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5800 | 15'0 | 1'3 | 13'5 | 11'1 | 10'7 | 0.263301 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5850 | 17'4 | 1'6 | 15'6 | ... | ... | 0.266281 |
0.26313 | ... | ... | 21'6 | -2'2 | 19'4 | 5900 | 20'0 | 1'6 | 18'2 | ... | ... | 0.266498 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 5950 | 22'6 | 1'7 | 20'7 | ... | ... | 0.267413 |
0.266804 | 17'2 | 17'2 | 17'2 | -1'7 | 15'3 | 6000 | 25'6 | 2'1 | 23'5 | ... | ... | 0.269102 |
0.267337 | ... | ... | 15'2 | -1'6 | 13'4 | 6050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.26887 | ... | ... | 13'4 | -1'5 | 11'7 | 6100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 6150 | 35'6 | 2'4 | 33'2 | ... | ... | 0.273257 |
0.272157 | 11'4 | 8'6 | 10'3 | -1'2 | 9'1 | 6200 | 39'3 | 2'5 | 36'6 | ... | ... | 0.274169 |
0.272268 | ... | ... | 9'1 | -1'2 | 7'7 | 6250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.274262 | ... | ... | 7'7 | -1'0 | 6'7 | 6300 | 47'1 | 2'7 | 44'2 | ... | ... | 0.27725 |
0.274102 | ... | ... | 6'7 | -1'0 | 5'7 | 6350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.276494 | ... | ... | 6'0 | -0'7 | 5'1 | 6400 | 55'3 | 3'1 | 52'2 | ... | ... | 0.280759 |
0.276919 | ... | ... | 5'1 | -0'6 | 4'3 | 6450 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.278017 | 4'1 | 4'1 | 4'4 | -0'6 | 3'6 | 6500 | 64'0 | 3'2 | 60'6 | ... | ... | 0.284011 |
0.280624 | ... | ... | 3'2 | -0'4 | 2'6 | 6600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.282753 | ... | ... | 2'7 | -0'4 | 2'3 | 6650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.283171 | ... | ... | 2'3 | -0'3 | 2'0 | 6700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.286288 | ... | ... | 2'1 | -0'3 | 1'6 | 6750 | 86'7 | 3'5 | 83'2 | ... | ... | 0.295099 |
0.288035 | ... | ... | 1'6 | -0'2 | 1'4 | 6800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 6850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.286197 | ... | ... | 1'2 | -0'2 | 1'0 | 6900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 6950 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.291328 | ... | ... | 0'7 | -0'1 | 0'6 | 7000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.290768 | ... | ... | 0'5 | -0'1 | 0'4 | 7100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.295824 | ... | ... | 0'4 | -0'1 | 0'3 | 7200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.295954 | ... | ... | 0'3 | -0'1 | 0'2 | 7300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.312006 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7450 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.301315 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7550 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.315755 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 7650 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.329925 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 180'4 | 4'0 | 176'4 | ... | ... | 0.43997 |
0.573533 | ... | ... | 3'5 | 0'0 | 3'5 | 7750 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.578961 | ... | ... | 3'4 | 0'0 | 3'4 | 7800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.584103 | ... | ... | 3'3 | 0'0 | 3'3 | 7850 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.357486 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.598508 | ... | ... | 3'2 | 0'0 | 3'2 | 7950 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.370907 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.607021 | ... | ... | 3'0 | 0'0 | 3'0 | 8050 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.610817 | ... | ... | 2'7 | 0'0 | 2'7 | 8100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.608599 | ... | ... | 2'5 | 0'0 | 2'5 | 8150 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.611542 | ... | ... | 2'4 | 0'0 | 2'4 | 8200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.614124 | ... | ... | 2'3 | 0'0 | 2'3 | 8250 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.409811 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.611279 | ... | ... | 2'0 | 0'0 | 2'0 | 8350 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.619524 | ... | ... | 2'0 | 0'0 | 2'0 | 8400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.620456 | ... | ... | 1'7 | 0'0 | 1'7 | 8450 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.620901 | ... | ... | 1'6 | 0'0 | 1'6 | 8500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.620813 | ... | ... | 1'5 | 0'0 | 1'5 | 8550 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.620142 | ... | ... | 1'4 | 0'0 | 1'4 | 8600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.62632 | ... | ... | 1'3 | 0'0 | 1'3 | 8700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.631428 | ... | ... | 1'2 | 0'0 | 1'2 | 8800 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.635356 | ... | ... | 1'1 | 0'0 | 1'1 | 8900 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.637956 | ... | ... | 1'0 | 0'0 | 1'0 | 9000 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.639021 | ... | ... | 0'7 | 0'0 | 0'7 | 9100 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.638257 | ... | ... | 0'6 | 0'0 | 0'6 | 9200 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.651133 | ... | ... | 0'6 | 0'0 | 0'6 | 9300 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.647683 | ... | ... | 0'5 | 0'0 | 0'5 | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0.659976 | ... | ... | 0'5 | 0'0 | 0'5 | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.