Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.557028 | ... | ... | 213'0 | 0'0 | 213'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.30382 |
0.521087 | ... | ... | 203'0 | 0'0 | 203'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.285455 |
0.486722 | ... | ... | 193'0 | 0'0 | 193'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.26781 |
0.453799 | ... | ... | 183'0 | 0'0 | 183'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.250819 |
0.422198 | ... | ... | 173'0 | 0'0 | 173'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234425 |
0.391813 | ... | ... | 163'0 | 0'0 | 163'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.237799 |
0.362551 | ... | ... | 153'0 | 0'0 | 153'0 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.221314 |
0.334329 | ... | ... | 143'0 | 0'0 | 143'0 | 3000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.217125 |
0.307071 | ... | ... | 133'0 | 0'0 | 133'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.209696 |
0.280709 | ... | ... | 123'0 | 0'0 | 123'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.200334 |
0.255182 | ... | ... | 113'0 | 0'0 | 113'0 | 3300 | 0'6 | 0'0 | 0'6 | ... | ... | 0.189671 |
0.232926 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 1'0 | 0'0 | 1'0 | ... | ... | 0.182591 |
0.223202 | ... | ... | 98'2 | 0'0 | 98'2 | 3450 | 1'2 | 0'0 | 1'2 | ... | ... | 0.182016 |
0.21582 | ... | ... | 93'4 | 0'0 | 93'4 | 3500 | 1'3 | 0'0 | 1'3 | ... | ... | 0.176827 |
0.206122 | ... | ... | 88'5 | 0'0 | 88'5 | 3550 | 1'5 | 0'0 | 1'5 | ... | ... | 0.174378 |
0.200618 | ... | ... | 84'0 | 0'0 | 84'0 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 0.173739 |
0.194733 | ... | ... | 79'3 | 0'0 | 79'3 | 3650 | 2'3 | 0'0 | 2'3 | ... | ... | 0.171852 |
0.190285 | ... | ... | 74'7 | 0'0 | 74'7 | 3700 | 2'7 | 0'0 | 2'7 | ... | ... | 0.171069 |
0.186935 | ... | ... | 70'4 | 0'0 | 70'4 | 3750 | 3'4 | 0'0 | 3'4 | ... | ... | 0.170934 |
0.182861 | ... | ... | 66'1 | 0'0 | 66'1 | 3800 | 4'1 | 0'0 | 4'1 | ... | ... | 0.169485 |
0.180987 | ... | ... | 62'0 | 0'0 | 62'0 | 3850 | 4'7 | 0'0 | 4'7 | ... | ... | 0.168484 |
0.179471 | ... | ... | 58'0 | 0'0 | 58'0 | 3900 | 5'7 | 0'0 | 5'7 | ... | ... | 0.169104 |
0.17817 | ... | ... | 54'1 | 0'0 | 54'1 | 3950 | 6'7 | 0'0 | 6'7 | ... | ... | 0.168342 |
0.176979 | ... | ... | 50'3 | 0'0 | 50'3 | 4000 | 8'1 | 0'0 | 8'1 | ... | ... | 0.168779 |
0.176903 | ... | ... | 46'7 | 0'0 | 46'7 | 4050 | 9'4 | 0'0 | 9'4 | ... | ... | 0.16902 |
0.176693 | ... | ... | 43'4 | 0'0 | 43'4 | 4100 | 11'1 | 0'0 | 11'1 | ... | ... | 0.170094 |
0.177318 | ... | ... | 40'3 | 0'0 | 40'3 | 4150 | 12'6 | 0'0 | 12'6 | ... | ... | 0.169869 |
0.177711 | ... | ... | 37'3 | 0'0 | 37'3 | 4200 | 14'6 | 0'0 | 14'6 | ... | ... | 0.171342 |
0.177889 | ... | ... | 34'4 | 0'0 | 34'4 | 4250 | 16'7 | 0'0 | 16'7 | ... | ... | 0.172486 |
0.178764 | ... | ... | 31'7 | 0'0 | 31'7 | 4300 | 19'1 | 0'0 | 19'1 | ... | ... | 0.173344 |
0.179421 | ... | ... | 29'3 | 0'0 | 29'3 | 4350 | 21'4 | 0'0 | 21'4 | ... | ... | 0.17395 |
0.180759 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 24'1 | 0'0 | 24'1 | ... | ... | 0.175206 |
0.181058 | ... | ... | 24'7 | 0'0 | 24'7 | 4450 | 26'7 | 0'0 | 26'7 | ... | ... | 0.176259 |
0.182091 | ... | ... | 22'7 | 0'0 | 22'7 | 4500 | 29'6 | 0'0 | 29'6 | ... | ... | 0.177148 |
0.183025 | ... | ... | 21'0 | 0'0 | 21'0 | 4550 | 32'6 | 0'0 | 32'6 | ... | ... | 0.177911 |
0.1839 | ... | ... | 19'2 | 0'0 | 19'2 | 4600 | 35'7 | 0'0 | 35'7 | ... | ... | 0.178586 |
0.184757 | ... | ... | 17'5 | 0'0 | 17'5 | 4650 | 39'2 | 0'0 | 39'2 | ... | ... | 0.180109 |
0.18564 | ... | ... | 16'1 | 0'0 | 16'1 | 4700 | 42'5 | 0'0 | 42'5 | ... | ... | 0.18075 |
0.1866 | ... | ... | 14'6 | 0'0 | 14'6 | 4750 | 46'2 | 0'0 | 46'2 | ... | ... | 0.182375 |
0.187692 | ... | ... | 13'4 | 0'0 | 13'4 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.183192 |
0.189963 | ... | ... | 12'4 | 0'0 | 12'4 | 4850 | 53'6 | 0'0 | 53'6 | ... | ... | 0.18517 |
0.190537 | ... | ... | 11'3 | 0'0 | 11'3 | 4900 | 57'5 | 0'0 | 57'5 | ... | ... | 0.186433 |
0.192445 | ... | ... | 10'4 | 0'0 | 10'4 | 4950 | 61'5 | 0'0 | 61'5 | ... | ... | 0.188024 |
0.193711 | ... | ... | 9'5 | 0'0 | 9'5 | 5000 | 65'6 | 0'0 | 65'6 | ... | ... | 0.190038 |
0.195445 | ... | ... | 8'7 | 0'0 | 8'7 | 5050 | 69'7 | 0'0 | 69'7 | ... | ... | 0.191439 |
0.19658 | ... | ... | 8'1 | 0'0 | 8'1 | 5100 | 74'1 | 0'0 | 74'1 | ... | ... | 0.193398 |
0.198321 | ... | ... | 7'4 | 0'0 | 7'4 | 5150 | 78'3 | 0'0 | 78'3 | ... | ... | 0.194797 |
0.200795 | ... | ... | 7'0 | 0'0 | 7'0 | 5200 | 82'6 | 0'0 | 82'6 | ... | ... | 0.196914 |
0.201479 | ... | ... | 6'3 | 0'0 | 6'3 | 5250 | 87'1 | 0'0 | 87'1 | ... | ... | 0.198539 |
0.204362 | ... | ... | 6'0 | 0'0 | 6'0 | 5300 | 91'5 | 0'0 | 91'5 | ... | ... | 0.201071 |
0.205417 | ... | ... | 5'4 | 0'0 | 5'4 | 5350 | 96'1 | 0'0 | 96'1 | ... | ... | 0.203198 |
0.207481 | ... | ... | 5'1 | 0'0 | 5'1 | 5400 | 100'6 | 0'0 | 100'6 | ... | ... | 0.20645 |
0.209144 | ... | ... | 4'6 | 0'0 | 4'6 | 5450 | 105'2 | 0'0 | 105'2 | ... | ... | 0.207797 |
0.210384 | ... | ... | 4'3 | 0'0 | 4'3 | 5500 | 110'0 | 0'0 | 110'0 | ... | ... | 0.212049 |
0.212938 | ... | ... | 4'1 | 0'0 | 4'1 | 5550 | 114'5 | 0'0 | 114'5 | ... | ... | 0.214386 |
0.215191 | ... | ... | 3'7 | 0'0 | 3'7 | 5600 | 119'3 | 0'0 | 119'3 | ... | ... | 0.218202 |
0.217134 | ... | ... | 3'5 | 0'0 | 3'5 | 5650 | 124'0 | 0'0 | 124'0 | ... | ... | 0.219973 |
0.218753 | ... | ... | 3'3 | 0'0 | 3'3 | 5700 | 128'6 | 0'0 | 128'6 | ... | ... | 0.223349 |
0.220029 | ... | ... | 3'1 | 0'0 | 3'1 | 5750 | 133'5 | 0'0 | 133'5 | ... | ... | 0.228511 |
0.223148 | ... | ... | 3'0 | 0'0 | 3'0 | 5800 | 138'3 | 0'0 | 138'3 | ... | ... | 0.23157 |
0.226465 | ... | ... | 2'5 | 0'0 | 2'5 | 5900 | 148'0 | 0'0 | 148'0 | ... | ... | 0.239268 |
0.231218 | ... | ... | 2'3 | 0'0 | 2'3 | 6000 | 157'6 | 0'0 | 157'6 | ... | ... | 0.248676 |
0.23516 | ... | ... | 2'1 | 0'0 | 2'1 | 6100 | 167'4 | 0'0 | 167'4 | ... | ... | 0.25777 |
0.238224 | ... | ... | 1'7 | 0'0 | 1'7 | 6200 | 177'3 | 0'0 | 177'3 | ... | ... | 0.268869 |
0.243678 | ... | ... | 1'6 | 0'0 | 1'6 | 6300 | 187'2 | 0'0 | 187'2 | ... | ... | 0.279768 |
0.248646 | ... | ... | 1'5 | 0'0 | 1'5 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | 0.290475 |
0.253113 | ... | ... | 1'4 | 0'0 | 1'4 | 6500 | 207'0 | 0'0 | 207'0 | ... | ... | 0.301 |
0.25706 | ... | ... | 1'3 | 0'0 | 1'3 | 6600 | 217'0 | 0'0 | 217'0 | ... | ... | 0.313664 |
0.260456 | ... | ... | 1'2 | 0'0 | 1'2 | 6700 | 227'0 | 0'0 | 227'0 | ... | ... | 0.326143 |
0.263259 | ... | ... | 1'1 | 0'0 | 1'1 | 6800 | 237'0 | 0'0 | 237'0 | ... | ... | 0.338443 |
0.270423 | ... | ... | 1'1 | 0'0 | 1'1 | 6900 | 247'0 | 0'0 | 247'0 | ... | ... | 0.350568 |
0.27234 | ... | ... | 1'0 | 0'0 | 1'0 | 7000 | 257'0 | 0'0 | 257'0 | ... | ... | 0.362526 |
0.279139 | ... | ... | 1'0 | 0'0 | 1'0 | 7100 | 267'0 | 0'0 | 267'0 | ... | ... | 0.374321 |
0.280097 | ... | ... | 0'7 | 0'0 | 0'7 | 7200 | 277'0 | 0'0 | 277'0 | ... | ... | 0.385958 |
0.286552 | ... | ... | 0'7 | 0'0 | 0'7 | 7300 | 287'0 | 0'0 | 287'0 | ... | ... | 0.397441 |
0.286428 | ... | ... | 0'6 | 0'0 | 0'6 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | 0.408775 |
0.292557 | ... | ... | 0'6 | 0'0 | 0'6 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | 0.419964 |
0.291151 | ... | ... | 0'5 | 0'0 | 0'5 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | 0.431013 |
0.296967 | ... | ... | 0'5 | 0'0 | 0'5 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | 0.441925 |
0.302687 | ... | ... | 0'5 | 0'0 | 0'5 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | 0.452704 |
0.299449 | ... | ... | 0'4 | 0'0 | 0'4 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | 0.463354 |
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.